date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-04-15 11:00:00,15.4,15.45,15.15,15.38,154000.0,15.1556,15.2048,14.9096,15.1359,154000.0
2014-04-15 11:30:00,15.42,15.62,15.29,15.29,73000.0,15.1753,15.3721,15.0474,15.0474,73000.0
2014-04-15 12:00:00,15.29,15.39,15.15,15.2,62200.0,15.0474,15.1458,14.9096,14.9588,62200.0
2014-04-15 12:30:00,15.21,15.35,15.18,15.34,34600.0,14.9686,15.1064,14.9391,15.0966,34600.0
2014-04-15 13:00:00,15.35,15.36,15.29,15.35,12100.0,15.1064,15.1162,15.0474,15.1064,12100.0
2014-04-15 13:30:00,15.36,15.41,15.15,15.25,45500.0,15.1162,15.1654,14.9096,15.008,45500.0
2014-04-15 14:00:00,15.21,15.44,15.21,15.35,47700.0,14.9686,15.195,14.9686,15.1064,47700.0
2014-04-15 14:30:00,15.39,15.65,15.37,15.46,79800.0,15.1458,15.4016,15.1261,15.2147,79800.0
2014-04-15 15:00:00,15.5,15.89,15.4,15.43,188100.0,15.254,15.6378,15.1556,15.1851,188100.0
2014-04-15 15:30:00,15.42,15.62,15.26,15.5,282400.0,15.1753,15.3721,15.0178,15.254,282400.0
2014-04-16 09:30:00,15.35,15.54,15.21,15.28,31300.0,15.1064,15.2934,14.9686,15.0375,31300.0
2014-04-16 10:00:00,15.34,15.38,15.28,15.36,6500.0,15.0966,15.1359,15.0375,15.1162,6500.0
2014-04-16 10:30:00,15.4,15.44,15.3,15.31,16900.0,15.1556,15.195,15.0572,15.067,16900.0
2014-04-16 11:00:00,15.31,15.35,15.3,15.32,9900.0,15.067,15.1064,15.0572,15.0769,9900.0
2014-04-16 11:30:00,15.28,15.34,15.28,15.33,4600.0,15.0375,15.0966,15.0375,15.0867,4600.0
2014-04-16 12:00:00,15.32,15.39,15.3,15.31,9300.0,15.0769,15.1458,15.0572,15.067,9300.0
2014-04-16 12:30:00,15.34,15.4,15.3,15.35,16400.0,15.0966,15.1556,15.0572,15.1064,16400.0
2014-04-16 13:00:00,15.41,15.49,15.39,15.47,4000.0,15.1654,15.2442,15.1458,15.2245,4000.0
2014-04-16 13:30:00,15.34,15.49,15.34,15.35,5300.0,15.0966,15.2442,15.0966,15.1064,5300.0
2014-04-16 14:00:00,15.46,15.47,15.4,15.4,10000.0,15.2147,15.2245,15.1556,15.1556,10000.0
2014-04-16 14:30:00,15.47,15.95,15.4,15.91,26300.0,15.2245,15.6969,15.1556,15.6575,26300.0
2014-04-16 15:00:00,15.94,15.95,15.7,15.91,46100.0,15.687,15.6969,15.4508,15.6575,46100.0
2014-04-16 15:30:00,15.94,16.09,15.52,15.68,57800.0,15.687,15.8347,15.2737,15.4312,57800.0
2014-04-17 09:30:00,15.95,16.0,15.71,15.8,18900.0,15.6969,15.7461,15.4607,15.5493,18900.0
2014-04-17 10:00:00,15.8,16.34,15.8,16.25,23000.0,15.5493,16.0807,15.5493,15.9921,23000.0
2014-04-17 10:30:00,16.25,16.41,15.91,15.95,21800.0,15.9921,16.1496,15.6575,15.6969,21800.0
2014-04-17 11:00:00,16.0,16.1,15.92,16.1,11700.0,15.7461,15.8445,15.6674,15.8445,11700.0
2014-04-17 11:30:00,16.1,16.25,16.07,16.14,11900.0,15.8445,15.9921,15.815,15.8839,11900.0
2014-04-17 12:00:00,16.19,16.29,16.11,16.25,9900.0,15.9331,16.0315,15.8543,15.9921,9900.0
2014-04-17 12:30:00,16.25,16.3,16.13,16.16,6800.0,15.9921,16.0413,15.874,15.9035,6800.0
2014-04-17 13:00:00,16.2,16.32,16.17,16.25,5600.0,15.9429,16.061,15.9134,15.9921,5600.0
2014-04-17 13:30:00,16.25,16.37,16.21,16.33,20600.0,15.9921,16.1102,15.9528,16.0708,20600.0
2014-04-17 14:00:00,16.28,16.34,16.25,16.34,19500.0,16.0216,16.0807,15.9921,16.0807,19500.0
2014-04-17 14:30:00,16.34,16.55,16.33,16.41,31900.0,16.0807,16.2874,16.0708,16.1496,31900.0
2014-04-17 15:00:00,16.41,16.48,16.32,16.35,29800.0,16.1496,16.2185,16.061,16.0905,29800.0
2014-04-17 15:30:00,16.35,16.4,16.22,16.25,22600.0,16.0905,16.1397,15.9626,15.9921,22600.0
2014-04-21 09:30:00,16.59,16.59,16.25,16.31,11500.0,16.3267,16.3267,15.9921,16.0512,11500.0
2014-04-21 10:00:00,16.3,16.33,16.22,16.27,4300.0,16.0413,16.0708,15.9626,16.0118,4300.0
2014-04-21 10:30:00,16.32,16.39,16.2,16.39,4800.0,16.061,16.1299,15.9429,16.1299,4800.0
2014-04-21 11:00:00,16.44,16.44,16.35,16.42,2300.0,16.1791,16.1791,16.0905,16.1594,2300.0
2014-04-21 11:30:00,16.4,16.44,16.4,16.44,2700.0,16.1397,16.1791,16.1397,16.1791,2700.0
2014-04-21 12:00:00,16.44,16.45,16.4,16.44,900.0,16.1791,16.1889,16.1397,16.1791,900.0
2014-04-21 12:30:00,16.42,16.44,16.38,16.4,12700.0,16.1594,16.1791,16.1201,16.1397,12700.0
2014-04-21 13:00:00,16.36,16.4,16.35,16.4,4300.0,16.1004,16.1397,16.0905,16.1397,4300.0
2014-04-21 13:30:00,16.4,16.4,16.35,16.35,2400.0,16.1397,16.1397,16.0905,16.0905,2400.0
2014-04-21 14:00:00,16.35,16.4,16.35,16.35,2600.0,16.0905,16.1397,16.0905,16.0905,2600.0
2014-04-21 14:30:00,16.35,16.35,16.2,16.2,1400.0,16.0905,16.0905,15.9429,15.9429,1400.0
2014-04-21 15:00:00,16.21,16.28,16.15,16.15,2400.0,15.9528,16.0216,15.8937,15.8937,2400.0
2014-04-21 15:30:00,16.28,16.28,16.01,16.01,7000.0,16.0216,16.0216,15.7559,15.7559,7000.0
2014-04-22 09:30:00,16.2,16.23,16.15,16.15,1500.0,15.9429,15.9724,15.8937,15.8937,1500.0
2014-04-22 10:00:00,16.16,16.25,16.15,16.25,6100.0,15.9035,15.9921,15.8937,15.9921,6100.0
2014-04-22 10:30:00,16.3,16.3,16.25,16.25,600.0,16.0413,16.0413,15.9921,15.9921,600.0
2014-04-22 11:00:00,16.3,16.33,16.27,16.33,1700.0,16.0413,16.0708,16.0118,16.0708,1700.0
2014-04-22 11:30:00,16.4,16.69,16.28,16.69,14700.0,16.1397,16.4251,16.0216,16.4251,14700.0
2014-04-22 12:00:00,16.61,16.61,16.36,16.36,9800.0,16.3464,16.3464,16.1004,16.1004,9800.0
2014-04-22 12:30:00,16.43,16.43,16.35,16.35,1000.0,16.1693,16.1693,16.0905,16.0905,1000.0
2014-04-22 13:00:00,16.39,16.39,16.39,16.39,200.0,16.1299,16.1299,16.1299,16.1299,200.0
2014-04-22 13:30:00,16.39,16.39,16.34,16.34,1900.0,16.1299,16.1299,16.0807,16.0807,1900.0
2014-04-22 14:00:00,16.37,16.41,16.36,16.41,700.0,16.1102,16.1496,16.1004,16.1496,700.0
2014-04-22 14:30:00,16.35,16.4,16.2,16.23,4500.0,16.0905,16.1397,15.9429,15.9724,4500.0
2014-04-22 15:00:00,16.28,16.28,15.93,15.93,18400.0,16.0216,16.0216,15.6772,15.6772,18400.0
2014-04-22 15:30:00,15.96,16.0,15.76,15.99,28800.0,15.7067,15.7461,15.5099,15.7362,28800.0
2014-04-23 09:30:00,15.82,16.09,15.8,16.02,7800.0,15.5689,15.8347,15.5493,15.7658,7800.0
2014-04-23 10:00:00,16.04,16.05,15.92,16.03,1300.0,15.7855,15.7953,15.6674,15.7756,1300.0
2014-04-23 10:30:00,16.05,16.05,15.98,15.98,600.0,15.7953,15.7953,15.7264,15.7264,600.0
2014-04-23 11:00:00,16.05,16.05,15.81,15.83,7700.0,15.7953,15.7953,15.5591,15.5788,7700.0
2014-04-23 11:30:00,15.85,15.9,15.85,15.9,1600.0,15.5985,15.6477,15.5985,15.6477,1600.0
2014-04-23 12:00:00,15.95,16.05,15.9,15.98,9000.0,15.6969,15.7953,15.6477,15.7264,9000.0
2014-04-23 12:30:00,16.0,16.1,16.0,16.1,6500.0,15.7461,15.8445,15.7461,15.8445,6500.0
2014-04-23 13:00:00,16.1,16.18,16.01,16.17,13100.0,15.8445,15.9232,15.7559,15.9134,13100.0
2014-04-23 13:30:00,16.12,16.12,16.01,16.03,1700.0,15.8642,15.8642,15.7559,15.7756,1700.0
2014-04-23 14:00:00,16.03,16.13,16.03,16.13,500.0,15.7756,15.874,15.7756,15.874,500.0
2014-04-23 14:30:00,16.1,16.1,16.02,16.07,800.0,15.8445,15.8445,15.7658,15.815,800.0
2014-04-23 15:00:00,16.11,16.13,16.02,16.13,700.0,15.8543,15.874,15.7658,15.874,700.0
2014-04-23 15:30:00,16.06,16.15,16.02,16.07,2000.0,15.8051,15.8937,15.7658,15.815,2000.0
2014-04-24 09:30:00,16.28,16.3,16.02,16.02,9300.0,16.0216,16.0413,15.7658,15.7658,9300.0
2014-04-24 10:00:00,16.09,16.09,16.01,16.04,2700.0,15.8347,15.8347,15.7559,15.7855,2700.0
2014-04-24 10:30:00,16.04,16.04,15.91,15.91,1800.0,15.7855,15.7855,15.6575,15.6575,1800.0
2014-04-24 11:00:00,15.92,16.06,15.9,16.06,700.0,15.6674,15.8051,15.6477,15.8051,700.0
2014-04-24 11:30:00,16.04,16.09,15.9,15.93,10700.0,15.7855,15.8347,15.6477,15.6772,10700.0
2014-04-24 12:00:00,15.83,15.83,15.82,15.82,200.0,15.5788,15.5788,15.5689,15.5689,200.0
2014-04-24 12:30:00,15.81,15.81,15.78,15.79,3500.0,15.5591,15.5591,15.5296,15.5394,3500.0
2014-04-24 13:00:00,15.81,15.89,15.81,15.89,1500.0,15.5591,15.6378,15.5591,15.6378,1500.0
2014-04-24 13:30:00,15.81,15.81,15.8,15.8,200.0,15.5591,15.5591,15.5493,15.5493,200.0
2014-04-24 14:00:00,15.8,15.98,15.8,15.98,800.0,15.5493,15.7264,15.5493,15.7264,800.0
2014-04-24 14:30:00,15.83,15.9,15.8,15.9,1100.0,15.5788,15.6477,15.5493,15.6477,1100.0
2014-04-24 15:00:00,15.81,15.84,15.8,15.84,300.0,15.5591,15.5886,15.5493,15.5886,300.0
2014-04-24 15:30:00,15.81,15.86,15.75,15.75,5900.0,15.5591,15.6083,15.5001,15.5001,5900.0
2014-04-25 09:30:00,15.75,15.75,15.6,15.64,1200.0,15.5001,15.5001,15.3524,15.3918,1200.0
2014-04-25 10:00:00,15.6,15.71,15.6,15.7,1100.0,15.3524,15.4607,15.3524,15.4508,1100.0
2014-04-25 10:30:00,15.75,15.75,15.42,15.46,10200.0,15.5001,15.5001,15.1753,15.2147,10200.0
2014-04-25 11:00:00,15.44,15.65,15.43,15.65,5200.0,15.195,15.4016,15.1851,15.4016,5200.0
2014-04-25 11:30:00,15.57,15.65,15.57,15.57,600.0,15.3229,15.4016,15.3229,15.3229,600.0
2014-04-25 12:00:00,15.62,15.62,15.62,15.62,100.0,15.3721,15.3721,15.3721,15.3721,100.0
2014-04-25 12:30:00,15.69,15.69,15.55,15.56,1700.0,15.441,15.441,15.3032,15.3131,1700.0
2014-04-25 13:00:00,15.55,15.62,15.47,15.47,2200.0,15.3032,15.3721,15.2245,15.2245,2200.0
2014-04-25 13:30:00,15.48,15.48,15.43,15.47,3000.0,15.2343,15.2343,15.1851,15.2245,3000.0
2014-04-25 14:00:00,15.48,15.48,15.34,15.34,4200.0,15.2343,15.2343,15.0966,15.0966,4200.0
2014-04-25 14:30:00,15.43,15.54,15.34,15.34,600.0,15.1851,15.2934,15.0966,15.0966,600.0
2014-04-25 15:00:00,15.42,15.42,15.36,15.37,3000.0,15.1753,15.1753,15.1162,15.1261,3000.0
2014-04-25 15:30:00,15.37,15.37,15.25,15.32,32100.0,15.1261,15.1261,15.008,15.0769,32100.0
2014-04-28 09:30:00,15.43,15.52,15.3,15.3,2500.0,15.1851,15.2737,15.0572,15.0572,2500.0
2014-04-28 10:00:00,15.39,15.65,15.3,15.5,5400.0,15.1458,15.4016,15.0572,15.254,5400.0
2014-04-28 10:30:00,15.66,15.66,15.5,15.5,1800.0,15.4115,15.4115,15.254,15.254,1800.0
2014-04-28 11:00:00,15.5,15.5,15.5,15.5,300.0,15.254,15.254,15.254,15.254,300.0
2014-04-28 11:30:00,15.44,15.44,15.25,15.26,11100.0,15.195,15.195,15.008,15.0178,11100.0
2014-04-28 12:00:00,15.25,15.25,15.25,15.25,500.0,15.008,15.008,15.008,15.008,500.0
2014-04-28 12:30:00,15.25,15.26,15.25,15.25,3100.0,15.008,15.0178,15.008,15.008,3100.0
2014-04-28 13:00:00,15.25,15.3,15.03,15.03,50300.0,15.008,15.0572,14.7915,14.7915,50300.0
2014-04-28 13:30:00,15.25,15.25,15.05,15.24,27100.0,15.008,15.008,14.8112,14.9981,27100.0
2014-04-28 14:00:00,15.24,15.24,15.15,15.15,400.0,14.9981,14.9981,14.9096,14.9096,400.0
2014-04-28 14:30:00,15.18,15.25,15.12,15.12,800.0,14.9391,15.008,14.8801,14.8801,800.0
2014-04-28 15:00:00,15.14,15.29,15.14,15.2,5600.0,14.8997,15.0474,14.8997,14.9588,5600.0
2014-04-28 15:30:00,15.14,15.14,14.51,15.01,74200.0,14.8997,14.8997,14.2797,14.7718,74200.0
2014-04-29 09:30:00,15.01,15.37,15.01,15.37,2000.0,14.7718,15.1261,14.7718,15.1261,2000.0
2014-04-29 10:00:00,15.38,15.45,15.28,15.33,1900.0,15.1359,15.2048,15.0375,15.0867,1900.0
2014-04-29 10:30:00,15.31,15.37,15.28,15.35,4900.0,15.067,15.1261,15.0375,15.1064,4900.0
2014-04-29 11:00:00,15.35,15.35,15.21,15.25,1500.0,15.1064,15.1064,14.9686,15.008,1500.0
2014-04-29 11:30:00,15.25,15.25,15.24,15.24,500.0,15.008,15.008,14.9981,14.9981,500.0
2014-04-29 12:00:00,15.25,15.26,15.25,15.26,3000.0,15.008,15.0178,15.008,15.0178,3000.0
2014-04-29 12:30:00,15.26,15.29,15.25,15.25,5100.0,15.0178,15.0474,15.008,15.008,5100.0
2014-04-29 13:00:00,15.27,15.29,15.22,15.25,4000.0,15.0277,15.0474,14.9785,15.008,4000.0
2014-04-29 13:30:00,15.2,15.25,15.2,15.25,1900.0,14.9588,15.008,14.9588,15.008,1900.0
2014-04-29 14:00:00,15.25,15.37,15.21,15.35,27500.0,15.008,15.1261,14.9686,15.1064,27500.0
2014-04-29 14:30:00,15.35,15.4,15.35,15.38,900.0,15.1064,15.1556,15.1064,15.1359,900.0
2014-04-29 15:00:00,15.35,15.41,15.35,15.35,3100.0,15.1064,15.1654,15.1064,15.1064,3100.0
2014-04-29 15:30:00,15.37,15.37,15.28,15.28,4300.0,15.1261,15.1261,15.0375,15.0375,4300.0
2014-04-30 09:30:00,15.17,15.18,15.06,15.14,3100.0,14.9293,14.9391,14.821,14.8997,3100.0
2014-04-30 10:00:00,15.15,15.18,15.11,15.18,900.0,14.9096,14.9391,14.8702,14.9391,900.0
2014-04-30 10:30:00,15.18,15.18,15.18,15.18,0.0,14.9391,14.9391,14.9391,14.9391,0.0
2014-04-30 11:00:00,15.12,15.13,15.12,15.13,400.0,14.8801,14.8899,14.8801,14.8899,400.0
2014-04-30 11:30:00,15.13,15.13,15.13,15.13,0.0,14.8899,14.8899,14.8899,14.8899,0.0
2014-04-30 12:00:00,15.16,15.27,15.16,15.27,800.0,14.9194,15.0277,14.9194,15.0277,800.0
2014-04-30 12:30:00,15.27,15.27,15.27,15.27,0.0,15.0277,15.0277,15.0277,15.0277,0.0
2014-04-30 13:00:00,15.3,15.31,15.3,15.31,500.0,15.0572,15.067,15.0572,15.067,500.0
2014-04-30 13:30:00,15.31,15.5,15.31,15.41,2900.0,15.067,15.254,15.067,15.1654,2900.0
2014-04-30 14:00:00,15.46,15.47,15.41,15.41,1200.0,15.2147,15.2245,15.1654,15.1654,1200.0
2014-04-30 14:30:00,15.44,15.5,15.4,15.5,3100.0,15.195,15.254,15.1556,15.254,3100.0
2014-04-30 15:00:00,15.49,15.5,15.43,15.44,4600.0,15.2442,15.254,15.1851,15.195,4600.0
2014-04-30 15:30:00,15.44,15.51,15.36,15.36,33300.0,15.195,15.2639,15.1162,15.1162,33300.0
2014-05-01 09:30:00,15.29,15.39,15.29,15.3,1900.0,15.0474,15.1458,15.0474,15.0572,1900.0
2014-05-01 10:00:00,15.36,15.43,15.36,15.39,700.0,15.1162,15.1851,15.1162,15.1458,700.0
2014-05-01 10:30:00,15.43,15.51,15.39,15.48,1500.0,15.1851,15.2639,15.1458,15.2343,1500.0
2014-05-01 11:00:00,15.45,15.55,15.44,15.55,4700.0,15.2048,15.3032,15.195,15.3032,4700.0
2014-05-01 11:30:00,15.45,15.51,15.45,15.45,1100.0,15.2048,15.2639,15.2048,15.2048,1100.0
2014-05-01 12:00:00,15.44,15.54,15.44,15.54,4200.0,15.195,15.2934,15.195,15.2934,4200.0
2014-05-01 12:30:00,15.54,15.54,15.54,15.54,0.0,15.2934,15.2934,15.2934,15.2934,0.0
2014-05-01 13:00:00,15.55,15.71,15.55,15.58,1100.0,15.3032,15.4607,15.3032,15.3328,1100.0
2014-05-01 13:30:00,15.72,15.73,15.72,15.73,700.0,15.4705,15.4804,15.4705,15.4804,700.0
2014-05-01 14:00:00,15.8,15.9,15.79,15.89,8300.0,15.5493,15.6477,15.5394,15.6378,8300.0
2014-05-01 14:30:00,15.88,15.9,15.88,15.89,3700.0,15.628,15.6477,15.628,15.6378,3700.0
2014-05-01 15:00:00,15.88,15.9,15.69,15.77,3200.0,15.628,15.6477,15.441,15.5197,3200.0
2014-05-01 15:30:00,15.76,15.78,15.67,15.67,4300.0,15.5099,15.5296,15.4213,15.4213,4300.0
2014-05-02 09:30:00,15.69,15.82,15.69,15.82,2300.0,15.441,15.5689,15.441,15.5689,2300.0
2014-05-02 10:00:00,15.79,16.06,15.74,16.01,6100.0,15.5394,15.8051,15.4902,15.7559,6100.0
2014-05-02 10:30:00,15.95,15.95,15.91,15.91,200.0,15.6969,15.6969,15.6575,15.6575,200.0
2014-05-02 11:00:00,15.91,15.91,15.91,15.91,0.0,15.6575,15.6575,15.6575,15.6575,0.0
2014-05-02 11:30:00,15.97,15.97,15.97,15.97,200.0,15.7166,15.7166,15.7166,15.7166,200.0
2014-05-02 12:00:00,15.97,15.97,15.97,15.97,700.0,15.7166,15.7166,15.7166,15.7166,700.0
2014-05-02 12:30:00,15.96,15.96,15.89,15.89,400.0,15.7067,15.7067,15.6378,15.6378,400.0
2014-05-02 13:00:00,15.94,15.96,15.9,15.96,600.0,15.687,15.7067,15.6477,15.7067,600.0
2014-05-02 13:30:00,15.97,15.97,15.95,15.95,400.0,15.7166,15.7166,15.6969,15.6969,400.0
2014-05-02 14:00:00,15.96,15.96,15.96,15.96,100.0,15.7067,15.7067,15.7067,15.7067,100.0
2014-05-02 14:30:00,15.92,15.99,15.92,15.99,900.0,15.6674,15.7362,15.6674,15.7362,900.0
2014-05-02 15:00:00,15.98,15.98,15.95,15.98,800.0,15.7264,15.7264,15.6969,15.7264,800.0
2014-05-02 15:30:00,15.95,15.95,15.8,15.81,4300.0,15.6969,15.6969,15.5493,15.5591,4300.0
2014-05-05 09:30:00,15.69,15.69,15.68,15.68,700.0,15.441,15.441,15.4312,15.4312,700.0
2014-05-05 10:00:00,15.68,15.68,15.68,15.68,2000.0,15.4312,15.4312,15.4312,15.4312,2000.0
2014-05-05 10:30:00,15.83,15.99,15.77,15.99,1000.0,15.5788,15.7362,15.5197,15.7362,1000.0
2014-05-05 11:00:00,15.99,15.99,15.83,15.83,1200.0,15.7362,15.7362,15.5788,15.5788,1200.0
2014-05-05 11:30:00,15.74,15.74,15.69,15.69,500.0,15.4902,15.4902,15.441,15.441,500.0
2014-05-05 12:00:00,15.7,15.7,15.7,15.7,100.0,15.4508,15.4508,15.4508,15.4508,100.0
2014-05-05 12:30:00,15.7,15.7,15.7,15.7,0.0,15.4508,15.4508,15.4508,15.4508,0.0
2014-05-05 13:00:00,15.7,15.7,15.7,15.7,0.0,15.4508,15.4508,15.4508,15.4508,0.0
2014-05-05 13:30:00,15.7,15.7,15.7,15.7,0.0,15.4508,15.4508,15.4508,15.4508,0.0
2014-05-05 14:00:00,15.7,15.7,15.7,15.7,0.0,15.4508,15.4508,15.4508,15.4508,0.0
2014-05-05 14:30:00,15.73,15.73,15.68,15.71,2800.0,15.4804,15.4804,15.4312,15.4607,2800.0
2014-05-05 15:00:00,15.7,15.75,15.7,15.75,400.0,15.4508,15.5001,15.4508,15.5001,400.0
2014-05-05 15:30:00,15.72,15.72,15.69,15.7,2200.0,15.4705,15.4705,15.441,15.4508,2200.0
2014-05-06 09:30:00,15.63,15.63,15.25,15.38,2300.0,15.382,15.382,15.008,15.1359,2300.0
2014-05-06 10:00:00,15.36,15.36,15.29,15.32,5300.0,15.1162,15.1162,15.0474,15.0769,5300.0
2014-05-06 10:30:00,15.32,15.32,15.32,15.32,0.0,15.0769,15.0769,15.0769,15.0769,0.0
2014-05-06 11:00:00,15.38,15.38,15.28,15.28,7400.0,15.1359,15.1359,15.0375,15.0375,7400.0
2014-05-06 11:30:00,15.28,15.3,15.28,15.29,1200.0,15.0375,15.0572,15.0375,15.0474,1200.0
2014-05-06 12:00:00,15.28,15.28,15.28,15.28,100.0,15.0375,15.0375,15.0375,15.0375,100.0
2014-05-06 12:30:00,15.29,15.3,15.28,15.3,700.0,15.0474,15.0572,15.0375,15.0572,700.0
2014-05-06 13:00:00,15.31,15.31,15.25,15.25,3300.0,15.067,15.067,15.008,15.008,3300.0
2014-05-06 13:30:00,15.25,15.3,15.25,15.29,1800.0,15.008,15.0572,15.008,15.0474,1800.0
2014-05-06 14:00:00,15.29,15.29,15.25,15.25,400.0,15.0474,15.0474,15.008,15.008,400.0
2014-05-06 14:30:00,15.29,15.29,15.25,15.29,400.0,15.0474,15.0474,15.008,15.0474,400.0
2014-05-06 15:00:00,15.29,15.29,15.29,15.29,100.0,15.0474,15.0474,15.0474,15.0474,100.0
2014-05-06 15:30:00,15.33,15.33,15.27,15.27,2700.0,15.0867,15.0867,15.0277,15.0277,2700.0
2014-05-07 09:30:00,15.26,15.27,15.2,15.2,1000.0,15.0178,15.0277,14.9588,14.9588,1000.0
2014-05-07 10:00:00,15.24,15.29,15.15,15.15,29900.0,14.9981,15.0474,14.9096,14.9096,29900.0
2014-05-07 10:30:00,15.15,15.15,15.07,15.07,700.0,14.9096,14.9096,14.8308,14.8308,700.0
2014-05-07 11:00:00,15.07,15.21,15.07,15.15,6100.0,14.8308,14.9686,14.8308,14.9096,6100.0
2014-05-07 11:30:00,15.15,15.15,15.15,15.15,500.0,14.9096,14.9096,14.9096,14.9096,500.0
2014-05-07 12:00:00,15.15,15.15,15.15,15.15,300.0,14.9096,14.9096,14.9096,14.9096,300.0
2014-05-07 12:30:00,15.15,15.15,15.15,15.15,200.0,14.9096,14.9096,14.9096,14.9096,200.0
2014-05-07 13:00:00,15.15,15.15,15.01,15.01,6100.0,14.9096,14.9096,14.7718,14.7718,6100.0
2014-05-07 13:30:00,15.01,15.15,15.0,15.0,23000.0,14.7718,14.9096,14.762,14.762,23000.0
2014-05-07 14:00:00,15.0,15.06,15.0,15.0,2400.0,14.762,14.821,14.762,14.762,2400.0
2014-05-07 14:30:00,15.0,15.02,14.95,14.98,7100.0,14.762,14.7816,14.7127,14.7423,7100.0
2014-05-07 15:00:00,14.98,15.0,14.98,15.0,3600.0,14.7423,14.762,14.7423,14.762,3600.0
2014-05-07 15:30:00,15.01,15.02,14.99,15.01,6200.0,14.7718,14.7816,14.7521,14.7718,6200.0
2014-05-08 09:30:00,15.25,15.33,15.25,15.33,3600.0,15.008,15.0867,15.008,15.0867,3600.0
2014-05-08 10:00:00,15.25,15.29,15.25,15.28,800.0,15.008,15.0474,15.008,15.0375,800.0
2014-05-08 10:30:00,15.3,15.3,15.28,15.28,2600.0,15.0572,15.0572,15.0375,15.0375,2600.0
2014-05-08 11:00:00,15.28,15.28,15.28,15.28,600.0,15.0375,15.0375,15.0375,15.0375,600.0
2014-05-08 11:30:00,15.28,15.28,15.28,15.28,100.0,15.0375,15.0375,15.0375,15.0375,100.0
2014-05-08 12:00:00,15.28,15.28,15.28,15.28,100.0,15.0375,15.0375,15.0375,15.0375,100.0
2014-05-08 12:30:00,15.29,15.29,15.29,15.29,600.0,15.0474,15.0474,15.0474,15.0474,600.0
2014-05-08 13:00:00,15.28,15.28,15.28,15.28,400.0,15.0375,15.0375,15.0375,15.0375,400.0
2014-05-08 13:30:00,15.29,15.3,15.29,15.29,800.0,15.0474,15.0572,15.0474,15.0474,800.0
2014-05-08 14:00:00,15.29,15.29,15.25,15.25,1200.0,15.0474,15.0474,15.008,15.008,1200.0
2014-05-08 14:30:00,15.25,15.25,15.25,15.25,1800.0,15.008,15.008,15.008,15.008,1800.0
2014-05-08 15:00:00,15.22,15.25,15.22,15.25,500.0,14.9785,15.008,14.9785,15.008,500.0
2014-05-08 15:30:00,15.26,15.27,15.18,15.19,3100.0,15.0178,15.0277,14.9391,14.9489,3100.0
2014-05-09 09:30:00,15.12,15.17,15.04,15.05,2000.0,14.8801,14.9293,14.8013,14.8112,2000.0
2014-05-09 10:00:00,15.05,15.05,14.88,14.88,1300.0,14.8112,14.8112,14.6439,14.6439,1300.0
2014-05-09 10:30:00,14.9,14.9,14.6,14.6,4000.0,14.6635,14.6635,14.3683,14.3683,4000.0
2014-05-09 11:00:00,14.61,14.7,14.61,14.63,3600.0,14.3781,14.4667,14.3781,14.3978,3600.0
2014-05-09 11:30:00,14.63,14.63,14.26,14.39,4800.0,14.3978,14.3978,14.0337,14.1616,4800.0
2014-05-09 12:00:00,14.32,14.34,14.12,14.31,2100.0,14.0927,14.1124,13.8959,14.0829,2100.0
2014-05-09 12:30:00,14.31,14.78,14.31,14.38,24100.0,14.0829,14.5454,14.0829,14.1518,24100.0
2014-05-09 13:00:00,14.45,14.47,14.33,14.38,1700.0,14.2207,14.2404,14.1026,14.1518,1700.0
2014-05-09 13:30:00,14.33,14.45,14.33,14.41,2500.0,14.1026,14.2207,14.1026,14.1813,2500.0
2014-05-09 14:00:00,14.41,14.44,14.39,14.39,9300.0,14.1813,14.2108,14.1616,14.1616,9300.0
2014-05-09 14:30:00,14.39,14.41,14.36,14.41,1600.0,14.1616,14.1813,14.1321,14.1813,1600.0
2014-05-09 15:00:00,14.42,14.46,14.42,14.44,4300.0,14.1912,14.2305,14.1912,14.2108,4300.0
2014-05-09 15:30:00,14.45,14.48,14.42,14.48,5400.0,14.2207,14.2502,14.1912,14.2502,5400.0
2014-05-12 09:30:00,14.73,14.87,14.6,14.6,7500.0,14.4962,14.634,14.3683,14.3683,7500.0
2014-05-12 10:00:00,14.61,14.71,14.51,14.58,8600.0,14.3781,14.4766,14.2797,14.3486,8600.0
2014-05-12 10:30:00,14.56,14.71,14.55,14.55,9000.0,14.3289,14.4766,14.3191,14.3191,9000.0
2014-05-12 11:00:00,14.51,14.63,14.51,14.62,1200.0,14.2797,14.3978,14.2797,14.388,1200.0
2014-05-12 11:30:00,14.52,14.62,14.5,14.5,5400.0,14.2896,14.388,14.2699,14.2699,5400.0
2014-05-12 12:00:00,14.51,14.51,14.25,14.44,4400.0,14.2797,14.2797,14.0239,14.2108,4400.0
2014-05-12 12:30:00,14.44,14.46,14.25,14.25,1300.0,14.2108,14.2305,14.0239,14.0239,1300.0
2014-05-12 13:00:00,14.25,14.38,14.21,14.38,8900.0,14.0239,14.1518,13.9845,14.1518,8900.0
2014-05-12 13:30:00,14.38,14.5,14.36,14.48,5000.0,14.1518,14.2699,14.1321,14.2502,5000.0
2014-05-12 14:00:00,14.4,14.45,14.36,14.37,3500.0,14.1715,14.2207,14.1321,14.142,3500.0
2014-05-12 14:30:00,14.37,14.39,14.37,14.37,6100.0,14.142,14.1616,14.142,14.142,6100.0
2014-05-12 15:00:00,14.36,14.39,14.2,14.2,6100.0,14.1321,14.1616,13.9747,13.9747,6100.0
2014-05-12 15:30:00,14.2,14.2,14.09,14.09,34500.0,13.9747,13.9747,13.8664,13.8664,34500.0
2014-05-13 09:30:00,14.57,14.87,14.31,14.35,13400.0,14.3388,14.634,14.0829,14.1223,13400.0
2014-05-13 10:00:00,14.35,14.63,14.35,14.55,2200.0,14.1223,14.3978,14.1223,14.3191,2200.0
2014-05-13 10:30:00,14.66,14.66,14.55,14.55,2800.0,14.4274,14.4274,14.3191,14.3191,2800.0
2014-05-13 11:00:00,14.56,14.57,14.45,14.45,10200.0,14.3289,14.3388,14.2207,14.2207,10200.0
2014-05-13 11:30:00,14.45,14.5,14.39,14.39,1800.0,14.2207,14.2699,14.1616,14.1616,1800.0
2014-05-13 12:00:00,14.48,14.5,14.39,14.5,1800.0,14.2502,14.2699,14.1616,14.2699,1800.0
2014-05-13 12:30:00,14.5,14.51,14.39,14.39,14300.0,14.2699,14.2797,14.1616,14.1616,14300.0
2014-05-13 13:00:00,14.46,14.46,14.39,14.4,1400.0,14.2305,14.2305,14.1616,14.1715,1400.0
2014-05-13 13:30:00,14.4,14.58,14.38,14.38,3100.0,14.1715,14.3486,14.1518,14.1518,3100.0
2014-05-13 14:00:00,14.39,14.43,14.38,14.38,5700.0,14.1616,14.201,14.1518,14.1518,5700.0
2014-05-13 14:30:00,14.39,14.39,14.25,14.29,4100.0,14.1616,14.1616,14.0239,14.0632,4100.0
2014-05-13 15:00:00,14.26,14.3,14.25,14.26,3800.0,14.0337,14.0731,14.0239,14.0337,3800.0
2014-05-13 15:30:00,14.26,14.26,13.68,13.85,14300.0,14.0337,14.0337,13.4629,13.6302,14300.0
2014-05-14 09:30:00,14.15,14.29,14.08,14.15,2400.0,13.9254,14.0632,13.8566,13.9254,2400.0
2014-05-14 10:00:00,14.24,14.29,14.08,14.09,5600.0,14.014,14.0632,13.8566,13.8664,5600.0
2014-05-14 10:30:00,14.09,14.18,14.01,14.05,4400.0,13.8664,13.955,13.7877,13.827,4400.0
2014-05-14 11:00:00,14.06,14.06,13.95,13.99,4500.0,13.8369,13.8369,13.7286,13.768,4500.0
2014-05-14 11:30:00,13.91,14.12,13.91,13.96,3000.0,13.6893,13.8959,13.6893,13.7385,3000.0
2014-05-14 12:00:00,13.95,14.24,13.95,14.08,5200.0,13.7286,14.014,13.7286,13.8566,5200.0
2014-05-14 12:30:00,14.08,14.25,14.01,14.25,11800.0,13.8566,14.0239,13.7877,14.0239,11800.0
2014-05-14 13:00:00,14.2,14.2,14.0,14.08,12400.0,13.9747,13.9747,13.7778,13.8566,12400.0
2014-05-14 13:30:00,14.11,14.2,14.1,14.1,5700.0,13.8861,13.9747,13.8762,13.8762,5700.0
2014-05-14 14:00:00,14.15,14.15,14.01,14.01,4300.0,13.9254,13.9254,13.7877,13.7877,4300.0
2014-05-14 14:30:00,14.1,14.12,13.98,14.09,5800.0,13.8762,13.8959,13.7581,13.8664,5800.0
2014-05-14 15:00:00,14.08,14.09,13.95,13.98,7300.0,13.8566,13.8664,13.7286,13.7581,7300.0
2014-05-14 15:30:00,13.97,14.07,13.91,14.07,20600.0,13.7483,13.8467,13.6893,13.8467,20600.0
2014-05-15 09:30:00,14.0,14.2,13.87,14.07,12200.0,13.7778,13.9747,13.6499,13.8467,12200.0
2014-05-15 10:00:00,14.07,14.11,13.78,14.01,3400.0,13.8467,13.8861,13.5613,13.7877,3400.0
2014-05-15 10:30:00,13.79,14.05,13.78,14.0,5800.0,13.5712,13.827,13.5613,13.7778,5800.0
2014-05-15 11:00:00,13.99,14.05,13.99,14.0,900.0,13.768,13.827,13.768,13.7778,900.0
2014-05-15 11:30:00,13.99,13.99,13.95,13.97,1700.0,13.768,13.768,13.7286,13.7483,1700.0
2014-05-15 12:00:00,13.96,14.04,13.92,13.92,6400.0,13.7385,13.8172,13.6991,13.6991,6400.0
2014-05-15 12:30:00,13.87,14.0,13.87,13.97,1400.0,13.6499,13.7778,13.6499,13.7483,1400.0
2014-05-15 13:00:00,13.94,13.94,13.88,13.91,900.0,13.7188,13.7188,13.6597,13.6893,900.0
2014-05-15 13:30:00,13.91,13.94,13.91,13.92,2600.0,13.6893,13.7188,13.6893,13.6991,2600.0
2014-05-15 14:00:00,13.92,13.93,13.88,13.9,3200.0,13.6991,13.7089,13.6597,13.6794,3200.0
2014-05-15 14:30:00,13.89,13.89,13.82,13.83,5100.0,13.6696,13.6696,13.6007,13.6105,5100.0
2014-05-15 15:00:00,13.85,13.86,13.74,13.74,12500.0,13.6302,13.64,13.522,13.522,12500.0
2014-05-15 15:30:00,13.72,14.31,13.61,14.24,26200.0,13.5023,14.0829,13.394,14.014,26200.0
2014-05-16 09:30:00,14.29,14.68,13.57,13.79,19800.0,14.0632,14.447,13.3546,13.5712,19800.0
2014-05-16 10:00:00,13.83,13.96,13.8,13.8,7600.0,13.6105,13.7385,13.581,13.581,7600.0
2014-05-16 10:30:00,13.87,13.93,13.8,13.8,1800.0,13.6499,13.7089,13.581,13.581,1800.0
2014-05-16 11:00:00,13.83,13.87,13.77,13.8,5700.0,13.6105,13.6499,13.5515,13.581,5700.0
2014-05-16 11:30:00,13.9,13.9,13.76,13.84,2000.0,13.6794,13.6794,13.5416,13.6204,2000.0
2014-05-16 12:00:00,13.8,13.88,13.79,13.88,2500.0,13.581,13.6597,13.5712,13.6597,2500.0
2014-05-16 12:30:00,13.95,13.95,13.82,13.9,1500.0,13.7286,13.7286,13.6007,13.6794,1500.0
2014-05-16 13:00:00,13.89,13.94,13.81,13.81,19700.0,13.6696,13.7188,13.5908,13.5908,19700.0
2014-05-16 13:30:00,13.8,14.2,13.8,13.85,12900.0,13.581,13.9747,13.581,13.6302,12900.0
2014-05-16 14:00:00,13.8,13.9,13.8,13.81,3500.0,13.581,13.6794,13.581,13.5908,3500.0
2014-05-16 14:30:00,13.85,13.88,13.8,13.84,7700.0,13.6302,13.6597,13.581,13.6204,7700.0
2014-05-16 15:00:00,13.86,13.92,13.83,13.83,4900.0,13.64,13.6991,13.6105,13.6105,4900.0
2014-05-16 15:30:00,13.83,13.88,13.8,13.81,15700.0,13.6105,13.6597,13.581,13.5908,15700.0
2014-05-19 09:30:00,13.85,13.85,13.57,13.57,800.0,13.6302,13.6302,13.3546,13.3546,800.0
2014-05-19 10:00:00,13.57,13.64,13.57,13.64,200.0,13.3546,13.4235,13.3546,13.4235,200.0
2014-05-19 10:30:00,13.64,13.67,13.13,13.3,68900.0,13.4235,13.4531,12.9216,13.0889,68900.0
2014-05-19 11:00:00,13.1,13.26,13.1,13.22,6700.0,12.8921,13.0496,12.8921,13.0102,6700.0
2014-05-19 11:30:00,13.22,13.45,13.22,13.33,2700.0,13.0102,13.2366,13.0102,13.1185,2700.0
2014-05-19 12:00:00,13.33,13.45,13.32,13.38,2400.0,13.1185,13.2366,13.1086,13.1677,2400.0
2014-05-19 12:30:00,13.37,13.37,13.32,13.35,6300.0,13.1578,13.1578,13.1086,13.1381,6300.0
2014-05-19 13:00:00,13.32,13.38,13.18,13.2,41000.0,13.1086,13.1677,12.9708,12.9905,41000.0
2014-05-19 13:30:00,13.25,13.28,13.18,13.19,900.0,13.0397,13.0693,12.9708,12.9807,900.0
2014-05-19 14:00:00,13.29,13.3,13.2,13.2,1500.0,13.0791,13.0889,12.9905,12.9905,1500.0
2014-05-19 14:30:00,13.32,13.44,13.12,13.44,11600.0,13.1086,13.2267,12.9118,13.2267,11600.0
2014-05-19 15:00:00,13.48,13.61,13.28,13.4,24100.0,13.2661,13.394,13.0693,13.1873,24100.0
2014-05-19 15:30:00,13.22,13.3,13.16,13.3,26900.0,13.0102,13.0889,12.9512,13.0889,26900.0
2014-05-20 09:30:00,13.5,13.76,13.37,13.76,10700.0,13.2858,13.5416,13.1578,13.5416,10700.0
2014-05-20 10:00:00,13.7,13.96,13.56,13.68,11000.0,13.4826,13.7385,13.3448,13.4629,11000.0
2014-05-20 10:30:00,13.68,13.82,13.65,13.82,4000.0,13.4629,13.6007,13.4334,13.6007,4000.0
2014-05-20 11:00:00,13.9,13.96,13.76,13.77,16700.0,13.6794,13.7385,13.5416,13.5515,16700.0
2014-05-20 11:30:00,13.78,14.04,13.73,13.99,7600.0,13.5613,13.8172,13.5121,13.768,7600.0
2014-05-20 12:00:00,14.0,14.16,13.97,13.99,2400.0,13.7778,13.9353,13.7483,13.768,2400.0
2014-05-20 12:30:00,14.0,14.3,13.99,14.17,34300.0,13.7778,14.0731,13.768,13.9451,34300.0
2014-05-20 13:00:00,14.2,14.25,13.99,13.99,2900.0,13.9747,14.0239,13.768,13.768,2900.0
2014-05-20 13:30:00,13.95,13.98,13.63,13.63,5000.0,13.7286,13.7581,13.4137,13.4137,5000.0
2014-05-20 14:00:00,13.69,14.0,13.63,13.91,2500.0,13.4727,13.7778,13.4137,13.6893,2500.0
2014-05-20 14:30:00,13.95,13.95,13.7,13.74,7200.0,13.7286,13.7286,13.4826,13.522,7200.0
2014-05-20 15:00:00,13.83,14.0,13.57,13.99,6100.0,13.6105,13.7778,13.3546,13.768,6100.0
2014-05-20 15:30:00,13.89,14.0,13.88,14.0,21200.0,13.6696,13.7778,13.6597,13.7778,21200.0
2014-05-21 09:30:00,14.25,14.25,13.87,13.88,4900.0,14.0239,14.0239,13.6499,13.6597,4900.0
2014-05-21 10:00:00,14.0,14.0,13.9,13.9,1200.0,13.7778,13.7778,13.6794,13.6794,1200.0
2014-05-21 10:30:00,13.99,14.0,13.94,14.0,9500.0,13.768,13.7778,13.7188,13.7778,9500.0
2014-05-21 11:00:00,13.99,14.2,13.99,14.18,3900.0,13.768,13.9747,13.768,13.955,3900.0
2014-05-21 11:30:00,14.17,14.17,13.93,13.93,2800.0,13.9451,13.9451,13.7089,13.7089,2800.0
2014-05-21 12:00:00,13.94,13.96,13.94,13.94,2200.0,13.7188,13.7385,13.7188,13.7188,2200.0
2014-05-21 12:30:00,14.02,14.02,13.97,14.0,700.0,13.7975,13.7975,13.7483,13.7778,700.0
2014-05-21 13:00:00,14.0,14.05,13.88,13.98,4500.0,13.7778,13.827,13.6597,13.7581,4500.0
2014-05-21 13:30:00,13.98,14.0,13.98,14.0,600.0,13.7581,13.7778,13.7581,13.7778,600.0
2014-05-21 14:00:00,13.98,14.0,13.98,13.99,400.0,13.7581,13.7778,13.7581,13.768,400.0
2014-05-21 14:30:00,14.0,14.0,13.98,14.0,2000.0,13.7778,13.7778,13.7581,13.7778,2000.0
2014-05-21 15:00:00,14.0,14.0,13.99,13.99,5100.0,13.7778,13.7778,13.768,13.768,5100.0
2014-05-21 15:30:00,14.0,14.0,13.99,14.0,3500.0,13.7778,13.7778,13.768,13.7778,3500.0
2014-05-22 09:30:00,13.91,14.04,13.85,14.04,500.0,13.6893,13.8172,13.6302,13.8172,500.0
2014-05-22 10:00:00,13.94,13.94,13.94,13.94,200.0,13.7188,13.7188,13.7188,13.7188,200.0
2014-05-22 10:30:00,13.98,14.28,13.98,14.28,900.0,13.7581,14.0534,13.7581,14.0534,900.0
2014-05-22 11:00:00,14.14,14.17,14.14,14.17,300.0,13.9156,13.9451,13.9156,13.9451,300.0
2014-05-22 11:30:00,14.16,14.74,14.16,14.73,10200.0,13.9353,14.5061,13.9353,14.4962,10200.0
2014-05-22 12:00:00,14.71,14.83,14.71,14.82,1100.0,14.4766,14.5947,14.4766,14.5848,1100.0
2014-05-22 12:30:00,14.96,14.96,14.83,14.91,2100.0,14.7226,14.7226,14.5947,14.6734,2100.0
2014-05-22 13:00:00,14.91,14.91,14.81,14.88,3000.0,14.6734,14.6734,14.575,14.6439,3000.0
2014-05-22 13:30:00,14.87,14.9,14.87,14.9,1100.0,14.634,14.6635,14.634,14.6635,1100.0
2014-05-22 14:00:00,14.9,14.9,14.83,14.88,2600.0,14.6635,14.6635,14.5947,14.6439,2600.0
2014-05-22 14:30:00,14.89,15.19,14.82,15.19,17900.0,14.6537,14.9489,14.5848,14.9489,17900.0
2014-05-22 15:00:00,15.18,15.61,15.1,15.35,15700.0,14.9391,15.3623,14.8604,15.1064,15700.0
2014-05-22 15:30:00,15.35,15.48,15.35,15.35,23700.0,15.1064,15.2343,15.1064,15.1064,23700.0
2014-05-23 09:30:00,15.35,15.35,15.17,15.17,6900.0,15.1064,15.1064,14.9293,14.9293,6900.0
2014-05-23 10:00:00,15.18,15.21,15.0,15.03,217600.0,14.9391,14.9686,14.762,14.7915,217600.0
2014-05-23 10:30:00,15.02,15.1,14.7,15.06,19900.0,14.7816,14.8604,14.4667,14.821,19900.0
2014-05-23 11:00:00,15.06,15.06,14.7,14.78,19500.0,14.821,14.821,14.4667,14.5454,19500.0
2014-05-23 11:30:00,14.72,14.91,14.72,14.75,3600.0,14.4864,14.6734,14.4864,14.5159,3600.0
2014-05-23 12:00:00,14.93,14.93,14.71,14.71,1900.0,14.6931,14.6931,14.4766,14.4766,1900.0
2014-05-23 12:30:00,14.76,14.85,14.72,14.85,1500.0,14.5258,14.6143,14.4864,14.6143,1500.0
2014-05-23 13:00:00,14.85,14.86,14.79,14.86,9200.0,14.6143,14.6242,14.5553,14.6242,9200.0
2014-05-23 13:30:00,14.98,14.98,14.67,14.8,20600.0,14.7423,14.7423,14.4372,14.5651,20600.0
2014-05-23 14:00:00,14.8,14.94,14.52,14.73,18300.0,14.5651,14.7029,14.2896,14.4962,18300.0
2014-05-23 14:30:00,14.74,14.77,14.51,14.51,12300.0,14.5061,14.5356,14.2797,14.2797,12300.0
2014-05-23 15:00:00,14.51,14.58,14.31,14.33,5200.0,14.2797,14.3486,14.0829,14.1026,5200.0
2014-05-23 15:30:00,14.49,14.57,14.35,14.51,5400.0,14.26,14.3388,14.1223,14.2797,5400.0
2014-05-27 09:30:00,14.57,14.71,14.57,14.71,600.0,14.3388,14.4766,14.3388,14.4766,600.0
2014-05-27 10:00:00,14.59,14.81,14.59,14.6,2500.0,14.3585,14.575,14.3585,14.3683,2500.0
2014-05-27 10:30:00,14.5,14.62,14.49,14.49,1400.0,14.2699,14.388,14.26,14.26,1400.0
2014-05-27 11:00:00,14.5,14.56,14.2,14.2,16300.0,14.2699,14.3289,13.9747,13.9747,16300.0
2014-05-27 11:30:00,14.21,14.33,14.04,14.13,6500.0,13.9845,14.1026,13.8172,13.9058,6500.0
2014-05-27 12:00:00,14.07,14.2,14.07,14.2,1200.0,13.8467,13.9747,13.8467,13.9747,1200.0
2014-05-27 12:30:00,14.19,14.29,14.17,14.19,800.0,13.9648,14.0632,13.9451,13.9648,800.0
2014-05-27 13:00:00,14.33,14.4,14.33,14.4,400.0,14.1026,14.1715,14.1026,14.1715,400.0
2014-05-27 13:30:00,14.42,14.58,14.42,14.48,900.0,14.1912,14.3486,14.1912,14.2502,900.0
2014-05-27 14:00:00,14.48,14.48,14.22,14.39,4100.0,14.2502,14.2502,13.9943,14.1616,4100.0
2014-05-27 14:30:00,14.32,14.39,14.1,14.1,7200.0,14.0927,14.1616,13.8762,13.8762,7200.0
2014-05-27 15:00:00,14.1,14.14,14.07,14.07,2800.0,13.8762,13.9156,13.8467,13.8467,2800.0
2014-05-27 15:30:00,14.07,14.08,13.76,14.05,16900.0,13.8467,13.8566,13.5416,13.827,16900.0
2014-05-28 09:30:00,14.08,14.08,13.75,13.83,9700.0,13.8566,13.8566,13.5318,13.6105,9700.0
2014-05-28 10:00:00,13.77,13.82,13.55,13.59,4600.0,13.5515,13.6007,13.335,13.3743,4600.0
2014-05-28 10:30:00,13.62,13.63,13.5,13.51,4400.0,13.4039,13.4137,13.2858,13.2956,4400.0
2014-05-28 11:00:00,13.52,13.58,13.52,13.55,5200.0,13.3054,13.3645,13.3054,13.335,5200.0
2014-05-28 11:30:00,13.55,13.68,13.55,13.59,3100.0,13.335,13.4629,13.335,13.3743,3100.0
2014-05-28 12:00:00,13.63,13.86,13.63,13.65,6300.0,13.4137,13.64,13.4137,13.4334,6300.0
2014-05-28 12:30:00,13.67,13.69,13.6,13.6,1900.0,13.4531,13.4727,13.3842,13.3842,1900.0
2014-05-28 13:00:00,13.6,13.6,13.41,13.49,21000.0,13.3842,13.3842,13.1972,13.2759,21000.0
2014-05-28 13:30:00,13.48,13.48,13.28,13.3,4200.0,13.2661,13.2661,13.0693,13.0889,4200.0
2014-05-28 14:00:00,13.31,13.36,13.12,13.23,104800.0,13.0988,13.148,12.9118,13.02,104800.0
2014-05-28 14:30:00,13.23,13.31,13.18,13.26,4400.0,13.02,13.0988,12.9708,13.0496,4400.0
2014-05-28 15:00:00,13.25,13.27,13.21,13.27,3000.0,13.0397,13.0594,13.0004,13.0594,3000.0
2014-05-28 15:30:00,13.23,13.35,13.22,13.25,60300.0,13.02,13.1381,13.0102,13.0397,60300.0
2014-05-29 09:30:00,13.45,13.6,13.45,13.46,6600.0,13.2366,13.3842,13.2366,13.2464,6600.0
2014-05-29 10:00:00,13.49,13.6,13.49,13.52,2500.0,13.2759,13.3842,13.2759,13.3054,2500.0
2014-05-29 10:30:00,13.6,13.8,13.6,13.69,3300.0,13.3842,13.581,13.3842,13.4727,3300.0
2014-05-29 11:00:00,13.82,13.82,13.71,13.72,400.0,13.6007,13.6007,13.4924,13.5023,400.0
2014-05-29 11:30:00,13.72,13.72,13.72,13.72,0.0,13.5023,13.5023,13.5023,13.5023,0.0
2014-05-29 12:00:00,13.67,13.67,13.67,13.67,100.0,13.4531,13.4531,13.4531,13.4531,100.0
2014-05-29 12:30:00,13.58,13.61,13.58,13.59,25500.0,13.3645,13.394,13.3645,13.3743,25500.0
2014-05-29 13:00:00,13.55,13.56,13.53,13.53,500.0,13.335,13.3448,13.3153,13.3153,500.0
2014-05-29 13:30:00,13.57,13.61,13.57,13.57,1300.0,13.3546,13.394,13.3546,13.3546,1300.0
2014-05-29 14:00:00,13.55,13.55,13.5,13.5,1800.0,13.335,13.335,13.2858,13.2858,1800.0
2014-05-29 14:30:00,13.51,13.53,13.5,13.5,3400.0,13.2956,13.3153,13.2858,13.2858,3400.0
2014-05-29 15:00:00,13.5,13.51,13.44,13.44,5100.0,13.2858,13.2956,13.2267,13.2267,5100.0
2014-05-29 15:30:00,13.49,13.53,13.43,13.45,7400.0,13.2759,13.3153,13.2169,13.2366,7400.0
2014-05-30 09:30:00,13.41,13.43,13.31,13.43,500.0,13.1972,13.2169,13.0988,13.2169,500.0
2014-05-30 10:00:00,13.37,13.38,13.34,13.38,700.0,13.1578,13.1677,13.1283,13.1677,700.0
2014-05-30 10:30:00,13.38,13.4,13.34,13.38,2700.0,13.1677,13.1873,13.1283,13.1677,2700.0
2014-05-30 11:00:00,13.35,13.4,13.35,13.39,2500.0,13.1381,13.1873,13.1381,13.1775,2500.0
2014-05-30 11:30:00,13.38,13.4,13.35,13.4,2500.0,13.1677,13.1873,13.1381,13.1873,2500.0
2014-05-30 12:00:00,13.38,13.4,13.36,13.38,3100.0,13.1677,13.1873,13.148,13.1677,3100.0
2014-05-30 12:30:00,13.39,13.4,13.38,13.4,700.0,13.1775,13.1873,13.1677,13.1873,700.0
2014-05-30 13:00:00,13.4,13.53,13.4,13.47,5700.0,13.1873,13.3153,13.1873,13.2562,5700.0
2014-05-30 13:30:00,13.52,13.52,13.46,13.46,2000.0,13.3054,13.3054,13.2464,13.2464,2000.0
2014-05-30 14:00:00,13.5,13.51,13.4,13.4,2800.0,13.2858,13.2956,13.1873,13.1873,2800.0
2014-05-30 14:30:00,13.38,13.43,13.37,13.37,2900.0,13.1677,13.2169,13.1578,13.1578,2900.0
2014-05-30 15:00:00,13.41,13.41,13.36,13.36,3600.0,13.1972,13.1972,13.148,13.148,3600.0
2014-05-30 15:30:00,13.41,13.44,13.24,13.36,39700.0,13.1972,13.2267,13.0299,13.148,39700.0
2014-06-02 09:30:00,13.49,13.51,13.24,13.24,6100.0,13.2759,13.2956,13.0299,13.0299,6100.0
2014-06-02 10:00:00,13.26,13.26,13.18,13.18,2000.0,13.0496,13.0496,12.9708,12.9708,2000.0
2014-06-02 10:30:00,13.26,13.29,13.2,13.2,400.0,13.0496,13.0791,12.9905,12.9905,400.0
2014-06-02 11:00:00,13.29,13.34,13.21,13.32,500.0,13.0791,13.1283,13.0004,13.1086,500.0
2014-06-02 11:30:00,13.32,13.57,13.32,13.49,8500.0,13.1086,13.3546,13.1086,13.2759,8500.0
2014-06-02 12:00:00,13.49,13.5,13.42,13.5,4000.0,13.2759,13.2858,13.207,13.2858,4000.0
2014-06-02 12:30:00,13.44,13.48,13.43,13.47,600.0,13.2267,13.2661,13.2169,13.2562,600.0
2014-06-02 13:00:00,13.5,13.65,13.5,13.54,2400.0,13.2858,13.4334,13.2858,13.3251,2400.0
2014-06-02 13:30:00,13.59,13.67,13.57,13.67,800.0,13.3743,13.4531,13.3546,13.4531,800.0
2014-06-02 14:00:00,13.68,13.79,13.67,13.67,4100.0,13.4629,13.5712,13.4531,13.4531,4100.0
2014-06-02 14:30:00,13.71,13.73,13.66,13.71,700.0,13.4924,13.5121,13.4432,13.4924,700.0
2014-06-02 15:00:00,13.75,13.83,13.71,13.72,2800.0,13.5318,13.6105,13.4924,13.5023,2800.0
2014-06-02 15:30:00,13.61,13.67,13.53,13.55,3900.0,13.394,13.4531,13.3153,13.335,3900.0
2014-06-03 09:30:00,13.74,13.74,13.45,13.46,2200.0,13.522,13.522,13.2366,13.2464,2200.0
2014-06-03 10:00:00,13.5,13.51,13.43,13.43,2900.0,13.2858,13.2956,13.2169,13.2169,2900.0
2014-06-03 10:30:00,13.5,13.65,13.5,13.57,9100.0,13.2858,13.4334,13.2858,13.3546,9100.0
2014-06-03 11:00:00,13.63,13.83,13.59,13.82,3700.0,13.4137,13.6105,13.3743,13.6007,3700.0
2014-06-03 11:30:00,13.82,14.01,13.77,14.01,13400.0,13.6007,13.7877,13.5515,13.7877,13400.0
2014-06-03 12:00:00,14.0,14.02,13.95,14.0,6500.0,13.7778,13.7975,13.7286,13.7778,6500.0
2014-06-03 12:30:00,14.0,14.0,13.95,13.95,3500.0,13.7778,13.7778,13.7286,13.7286,3500.0
2014-06-03 13:00:00,13.96,14.03,13.96,14.02,2100.0,13.7385,13.8073,13.7385,13.7975,2100.0
2014-06-03 13:30:00,13.95,14.01,13.95,13.96,2500.0,13.7286,13.7877,13.7286,13.7385,2500.0
2014-06-03 14:00:00,14.0,14.0,13.97,13.99,2700.0,13.7778,13.7778,13.7483,13.768,2700.0
2014-06-03 14:30:00,13.99,14.03,13.95,13.99,7300.0,13.768,13.8073,13.7286,13.768,7300.0
2014-06-03 15:00:00,14.01,14.04,13.97,14.0,4100.0,13.7877,13.8172,13.7483,13.7778,4100.0
2014-06-03 15:30:00,14.05,14.11,13.95,14.04,12700.0,13.827,13.8861,13.7286,13.8172,12700.0
2014-06-04 09:30:00,14.0,14.03,13.95,14.01,3000.0,13.7778,13.8073,13.7286,13.7877,3000.0
2014-06-04 10:00:00,14.01,14.01,13.95,14.0,4300.0,13.7877,13.7877,13.7286,13.7778,4300.0
2014-06-04 10:30:00,14.01,14.02,13.97,14.0,1000.0,13.7877,13.7975,13.7483,13.7778,1000.0
2014-06-04 11:00:00,14.02,14.06,13.85,13.85,5400.0,13.7975,13.8369,13.6302,13.6302,5400.0
2014-06-04 11:30:00,13.85,13.85,13.66,13.72,16300.0,13.6302,13.6302,13.4432,13.5023,16300.0
2014-06-04 12:00:00,13.67,13.69,13.59,13.67,4800.0,13.4531,13.4727,13.3743,13.4531,4800.0
2014-06-04 12:30:00,13.63,13.68,13.6,13.68,800.0,13.4137,13.4629,13.3842,13.4629,800.0
2014-06-04 13:00:00,13.74,13.91,13.74,13.89,1600.0,13.522,13.6893,13.522,13.6696,1600.0
2014-06-04 13:30:00,13.91,13.95,13.9,13.91,500.0,13.6893,13.7286,13.6794,13.6893,500.0
2014-06-04 14:00:00,13.91,14.1,13.86,14.03,6500.0,13.6893,13.8762,13.64,13.8073,6500.0
2014-06-04 14:30:00,14.03,14.18,13.94,14.07,8800.0,13.8073,13.955,13.7188,13.8467,8800.0
2014-06-04 15:00:00,14.07,14.43,14.07,14.39,2900.0,13.8467,14.201,13.8467,14.1616,2900.0
2014-06-04 15:30:00,14.44,14.44,14.31,14.31,4700.0,14.2108,14.2108,14.0829,14.0829,4700.0
2014-06-05 09:30:00,13.01,14.11,13.01,14.0,4600.0,12.8035,13.8861,12.8035,13.7778,4600.0
2014-06-05 10:00:00,13.99,14.04,13.9,14.04,2200.0,13.768,13.8172,13.6794,13.8172,2200.0
2014-06-05 10:30:00,14.02,14.04,13.98,14.04,1400.0,13.7975,13.8172,13.7581,13.8172,1400.0
2014-06-05 11:00:00,14.04,14.07,13.67,13.87,8000.0,13.8172,13.8467,13.4531,13.6499,8000.0
2014-06-05 11:30:00,13.92,13.94,13.9,13.93,2200.0,13.6991,13.7188,13.6794,13.7089,2200.0
2014-06-05 12:00:00,13.96,14.06,13.96,14.06,900.0,13.7385,13.8369,13.7385,13.8369,900.0
2014-06-05 12:30:00,14.1,14.27,14.1,14.27,1000.0,13.8762,14.0435,13.8762,14.0435,1000.0
2014-06-05 13:00:00,14.26,14.28,14.26,14.28,1500.0,14.0337,14.0534,14.0337,14.0534,1500.0
2014-06-05 13:30:00,14.27,14.35,14.27,14.33,1100.0,14.0435,14.1223,14.0435,14.1026,1100.0
2014-06-05 14:00:00,14.29,14.33,14.29,14.32,1000.0,14.0632,14.1026,14.0632,14.0927,1000.0
2014-06-05 14:30:00,14.34,14.4,14.29,14.29,4400.0,14.1124,14.1715,14.0632,14.0632,4400.0
2014-06-05 15:00:00,14.33,14.43,14.3,14.36,4400.0,14.1026,14.201,14.0731,14.1321,4400.0
2014-06-05 15:30:00,14.39,14.42,14.18,14.21,29300.0,14.1616,14.1912,13.955,13.9845,29300.0
2014-06-06 09:30:00,14.33,14.33,14.19,14.19,500.0,14.1026,14.1026,13.9648,13.9648,500.0
2014-06-06 10:00:00,14.2,14.2,13.95,14.02,2300.0,13.9747,13.9747,13.7286,13.7975,2300.0
2014-06-06 10:30:00,14.03,14.03,13.89,14.02,3200.0,13.8073,13.8073,13.6696,13.7975,3200.0
2014-06-06 11:00:00,14.0,14.16,13.98,14.16,7300.0,13.7778,13.9353,13.7581,13.9353,7300.0
2014-06-06 11:30:00,14.2,14.26,14.2,14.25,2800.0,13.9747,14.0337,13.9747,14.0239,2800.0
2014-06-06 12:00:00,14.26,14.38,14.15,14.15,7200.0,14.0337,14.1518,13.9254,13.9254,7200.0
2014-06-06 12:30:00,14.24,14.32,14.16,14.32,2200.0,14.014,14.0927,13.9353,14.0927,2200.0
2014-06-06 13:00:00,14.33,14.33,14.29,14.29,400.0,14.1026,14.1026,14.0632,14.0632,400.0
2014-06-06 13:30:00,14.32,14.32,14.21,14.27,2500.0,14.0927,14.0927,13.9845,14.0435,2500.0
2014-06-06 14:00:00,14.3,14.33,14.25,14.31,900.0,14.0731,14.1026,14.0239,14.0829,900.0
2014-06-06 14:30:00,14.3,14.4,14.27,14.4,2100.0,14.0731,14.1715,14.0435,14.1715,2100.0
2014-06-06 15:00:00,14.44,14.49,14.43,14.46,1800.0,14.2108,14.26,14.201,14.2305,1800.0
2014-06-06 15:30:00,14.46,14.5,14.38,14.43,5200.0,14.2305,14.2699,14.1518,14.201,5200.0
2014-06-09 09:30:00,14.45,14.46,14.27,14.27,1700.0,14.2207,14.2305,14.0435,14.0435,1700.0
2014-06-09 10:00:00,14.27,14.52,14.19,14.52,4400.0,14.0435,14.2896,13.9648,14.2896,4400.0
2014-06-09 10:30:00,14.52,14.53,14.4,14.44,15500.0,14.2896,14.2994,14.1715,14.2108,15500.0
2014-06-09 11:00:00,14.42,14.49,14.4,14.49,8700.0,14.1912,14.26,14.1715,14.26,8700.0
2014-06-09 11:30:00,14.54,14.63,14.53,14.59,1700.0,14.3093,14.3978,14.2994,14.3585,1700.0
2014-06-09 12:00:00,14.64,14.65,14.59,14.64,600.0,14.4077,14.4175,14.3585,14.4077,600.0
2014-06-09 12:30:00,14.67,14.67,14.64,14.67,700.0,14.4372,14.4372,14.4077,14.4372,700.0
2014-06-09 13:00:00,14.66,14.67,14.54,14.55,4300.0,14.4274,14.4372,14.3093,14.3191,4300.0
2014-06-09 13:30:00,14.55,14.55,14.53,14.53,400.0,14.3191,14.3191,14.2994,14.2994,400.0
2014-06-09 14:00:00,14.53,14.54,14.5,14.5,2700.0,14.2994,14.3093,14.2699,14.2699,2700.0
2014-06-09 14:30:00,14.5,14.54,14.4,14.48,47200.0,14.2699,14.3093,14.1715,14.2502,47200.0
2014-06-09 15:00:00,14.49,14.56,14.49,14.53,5300.0,14.26,14.3289,14.26,14.2994,5300.0
2014-06-09 15:30:00,14.53,14.67,14.48,14.61,5900.0,14.2994,14.4372,14.2502,14.3781,5900.0
2014-06-10 09:30:00,14.65,14.67,14.64,14.64,5100.0,14.4175,14.4372,14.4077,14.4077,5100.0
2014-06-10 10:00:00,14.64,14.66,14.35,14.48,4000.0,14.4077,14.4274,14.1223,14.2502,4000.0
2014-06-10 10:30:00,14.47,14.48,14.36,14.45,19000.0,14.2404,14.2502,14.1321,14.2207,19000.0
2014-06-10 11:00:00,14.45,14.49,14.4,14.4,4700.0,14.2207,14.26,14.1715,14.1715,4700.0
2014-06-10 11:30:00,14.39,14.43,14.39,14.42,2000.0,14.1616,14.201,14.1616,14.1912,2000.0
2014-06-10 12:00:00,14.47,14.65,14.45,14.61,4000.0,14.2404,14.4175,14.2207,14.3781,4000.0
2014-06-10 12:30:00,14.63,14.63,14.45,14.58,5700.0,14.3978,14.3978,14.2207,14.3486,5700.0
2014-06-10 13:00:00,14.57,14.57,14.49,14.53,1000.0,14.3388,14.3388,14.26,14.2994,1000.0
2014-06-10 13:30:00,14.5,14.57,14.5,14.5,500.0,14.2699,14.3388,14.2699,14.2699,500.0
2014-06-10 14:00:00,14.5,14.52,14.48,14.48,2900.0,14.2699,14.2896,14.2502,14.2502,2900.0
2014-06-10 14:30:00,14.45,14.48,14.45,14.45,500.0,14.2207,14.2502,14.2207,14.2207,500.0
2014-06-10 15:00:00,14.46,14.48,14.45,14.48,1300.0,14.2305,14.2502,14.2207,14.2502,1300.0
2014-06-10 15:30:00,14.46,14.48,14.43,14.44,6500.0,14.2305,14.2502,14.201,14.2108,6500.0
2014-06-11 09:30:00,14.35,14.35,14.3,14.3,700.0,14.1223,14.1223,14.0731,14.0731,700.0
2014-06-11 10:00:00,14.25,14.26,14.25,14.26,1500.0,14.0239,14.0337,14.0239,14.0337,1500.0
2014-06-11 10:30:00,14.26,14.35,14.25,14.33,7200.0,14.0337,14.1223,14.0239,14.1026,7200.0
2014-06-11 11:00:00,14.34,14.53,14.34,14.4,2100.0,14.1124,14.2994,14.1124,14.1715,2100.0
2014-06-11 11:30:00,14.39,14.39,14.3,14.31,600.0,14.1616,14.1616,14.0731,14.0829,600.0
2014-06-11 12:00:00,14.27,14.27,14.27,14.27,100.0,14.0435,14.0435,14.0435,14.0435,100.0
2014-06-11 12:30:00,14.28,14.29,14.27,14.28,1500.0,14.0534,14.0632,14.0435,14.0534,1500.0
2014-06-11 13:00:00,14.27,14.27,14.27,14.27,100.0,14.0435,14.0435,14.0435,14.0435,100.0
2014-06-11 13:30:00,14.27,14.32,14.27,14.31,900.0,14.0435,14.0927,14.0435,14.0829,900.0
2014-06-11 14:00:00,14.33,14.39,14.28,14.33,2600.0,14.1026,14.1616,14.0534,14.1026,2600.0
2014-06-11 14:30:00,14.37,14.39,14.36,14.39,400.0,14.142,14.1616,14.1321,14.1616,400.0
2014-06-11 15:00:00,14.33,14.54,14.33,14.44,800.0,14.1026,14.3093,14.1026,14.2108,800.0
2014-06-11 15:30:00,14.51,14.51,14.42,14.43,2500.0,14.2797,14.2797,14.1912,14.201,2500.0
2014-06-12 09:30:00,14.46,14.47,14.46,14.47,400.0,14.2305,14.2404,14.2305,14.2404,400.0
2014-06-12 10:00:00,14.46,14.46,14.44,14.44,1900.0,14.2305,14.2305,14.2108,14.2108,1900.0
2014-06-12 10:30:00,14.36,14.4,14.27,14.27,600.0,14.1321,14.1715,14.0435,14.0435,600.0
2014-06-12 11:00:00,14.26,14.31,14.04,14.04,2200.0,14.0337,14.0829,13.8172,13.8172,2200.0
2014-06-12 11:30:00,14.14,14.16,14.0,14.08,2000.0,13.9156,13.9353,13.7778,13.8566,2000.0
2014-06-12 12:00:00,14.09,14.17,14.09,14.15,1400.0,13.8664,13.9451,13.8664,13.9254,1400.0
2014-06-12 12:30:00,14.15,14.16,14.15,14.16,1000.0,13.9254,13.9353,13.9254,13.9353,1000.0
2014-06-12 13:00:00,14.16,14.17,14.15,14.17,1800.0,13.9353,13.9451,13.9254,13.9451,1800.0
2014-06-12 13:30:00,14.17,14.18,14.15,14.17,3000.0,13.9451,13.955,13.9254,13.9451,3000.0
2014-06-12 14:00:00,14.17,14.18,14.08,14.11,2700.0,13.9451,13.955,13.8566,13.8861,2700.0
2014-06-12 14:30:00,14.11,14.11,14.08,14.08,7300.0,13.8861,13.8861,13.8566,13.8566,7300.0
2014-06-12 15:00:00,14.08,14.09,13.94,13.95,13800.0,13.8566,13.8664,13.7188,13.7286,13800.0
2014-06-12 15:30:00,13.94,14.04,13.91,13.98,13300.0,13.7188,13.8172,13.6893,13.7581,13300.0
2014-06-13 09:30:00,14.07,14.07,13.76,13.83,3900.0,13.8467,13.8467,13.5416,13.6105,3900.0
2014-06-13 10:00:00,13.83,13.83,13.75,13.82,4400.0,13.6105,13.6105,13.5318,13.6007,4400.0
2014-06-13 10:30:00,13.87,13.88,13.67,13.74,20100.0,13.6499,13.6597,13.4531,13.522,20100.0
2014-06-13 11:00:00,13.71,13.72,13.61,13.61,1300.0,13.4924,13.5023,13.394,13.394,1300.0
2014-06-13 11:30:00,13.61,13.62,13.4,13.51,14100.0,13.394,13.4039,13.1873,13.2956,14100.0
2014-06-13 12:00:00,13.54,13.59,13.54,13.55,1400.0,13.3251,13.3743,13.3251,13.335,1400.0
2014-06-13 12:30:00,13.58,13.73,13.57,13.73,3600.0,13.3645,13.5121,13.3546,13.5121,3600.0
2014-06-13 13:00:00,13.79,13.82,13.76,13.82,1100.0,13.5712,13.6007,13.5416,13.6007,1100.0
2014-06-13 13:30:00,13.82,13.94,13.8,13.8,800.0,13.6007,13.7188,13.581,13.581,800.0
2014-06-13 14:00:00,13.8,13.84,13.8,13.81,300.0,13.581,13.6204,13.581,13.5908,300.0
2014-06-13 14:30:00,13.85,13.89,13.82,13.89,800.0,13.6302,13.6696,13.6007,13.6696,800.0
2014-06-13 15:00:00,13.89,13.95,13.89,13.95,600.0,13.6696,13.7286,13.6696,13.7286,600.0
2014-06-13 15:30:00,13.99,14.0,13.94,14.0,2900.0,13.768,13.7778,13.7188,13.7778,2900.0
2014-06-16 09:30:00,14.57,14.57,14.37,14.44,14600.0,14.3388,14.3388,14.142,14.2108,14600.0
2014-06-16 10:00:00,14.44,14.61,14.39,14.51,17000.0,14.2108,14.3781,14.1616,14.2797,17000.0
2014-06-16 10:30:00,14.51,14.54,14.39,14.43,6600.0,14.2797,14.3093,14.1616,14.201,6600.0
2014-06-16 11:00:00,14.42,14.43,14.42,14.43,4000.0,14.1912,14.201,14.1912,14.201,4000.0
2014-06-16 11:30:00,14.43,14.43,14.42,14.43,500.0,14.201,14.201,14.1912,14.201,500.0
2014-06-16 12:00:00,14.43,14.44,14.42,14.43,6100.0,14.201,14.2108,14.1912,14.201,6100.0
2014-06-16 12:30:00,14.43,14.45,14.41,14.42,4100.0,14.201,14.2207,14.1813,14.1912,4100.0
2014-06-16 13:00:00,14.43,14.44,14.42,14.43,2500.0,14.201,14.2108,14.1912,14.201,2500.0
2014-06-16 13:30:00,14.42,14.43,14.42,14.42,1400.0,14.1912,14.201,14.1912,14.1912,1400.0
2014-06-16 14:00:00,14.42,14.43,14.42,14.43,4800.0,14.1912,14.201,14.1912,14.201,4800.0
2014-06-16 14:30:00,14.43,14.43,14.42,14.42,3700.0,14.201,14.201,14.1912,14.1912,3700.0
2014-06-16 15:00:00,14.42,14.43,14.41,14.42,4600.0,14.1912,14.201,14.1813,14.1912,4600.0
2014-06-16 15:30:00,14.42,14.45,14.25,14.41,21200.0,14.1912,14.2207,14.0239,14.1813,21200.0
2014-06-17 09:30:00,14.34,14.38,14.11,14.31,11100.0,14.1124,14.1518,13.8861,14.0829,11100.0
2014-06-17 10:00:00,14.33,14.33,14.27,14.27,400.0,14.1026,14.1026,14.0435,14.0435,400.0
2014-06-17 10:30:00,14.32,14.32,14.12,14.12,11500.0,14.0927,14.0927,13.8959,13.8959,11500.0
2014-06-17 11:00:00,14.18,14.18,14.1,14.11,900.0,13.955,13.955,13.8762,13.8861,900.0
2014-06-17 11:30:00,14.1,14.13,14.1,14.11,500.0,13.8762,13.9058,13.8762,13.8861,500.0
2014-06-17 12:00:00,14.12,14.12,14.08,14.1,900.0,13.8959,13.8959,13.8566,13.8762,900.0
2014-06-17 12:30:00,14.1,14.1,13.88,13.92,2900.0,13.8762,13.8762,13.6597,13.6991,2900.0
2014-06-17 13:00:00,13.9,13.92,13.83,13.84,2700.0,13.6794,13.6991,13.6105,13.6204,2700.0
2014-06-17 13:30:00,13.8,13.81,13.45,13.52,31000.0,13.581,13.5908,13.2366,13.3054,31000.0
2014-06-17 14:00:00,13.67,13.69,13.56,13.66,3400.0,13.4531,13.4727,13.3448,13.4432,3400.0
2014-06-17 14:30:00,13.67,13.91,13.67,13.91,4100.0,13.4531,13.6893,13.4531,13.6893,4100.0
2014-06-17 15:00:00,13.9,13.99,13.9,13.92,1800.0,13.6794,13.768,13.6794,13.6991,1800.0
2014-06-17 15:30:00,13.97,14.01,13.88,14.0,12800.0,13.7483,13.7877,13.6597,13.7778,12800.0
2014-06-18 09:30:00,13.79,13.79,13.72,13.72,1700.0,13.5712,13.5712,13.5023,13.5023,1700.0
2014-06-18 10:00:00,13.75,13.92,13.75,13.8,8000.0,13.5318,13.6991,13.5318,13.581,8000.0
2014-06-18 10:30:00,13.79,13.83,13.75,13.83,6400.0,13.5712,13.6105,13.5318,13.6105,6400.0
2014-06-18 11:00:00,13.83,13.92,13.75,13.89,12600.0,13.6105,13.6991,13.5318,13.6696,12600.0
2014-06-18 11:30:00,13.94,13.96,13.89,13.96,4400.0,13.7188,13.7385,13.6696,13.7385,4400.0
2014-06-18 12:00:00,13.96,14.27,13.95,14.27,3800.0,13.7385,14.0435,13.7286,14.0435,3800.0
2014-06-18 12:30:00,14.27,14.33,14.27,14.28,1000.0,14.0435,14.1026,14.0435,14.0534,1000.0
2014-06-18 13:00:00,14.31,14.39,14.26,14.26,2300.0,14.0829,14.1616,14.0337,14.0337,2300.0
2014-06-18 13:30:00,14.25,14.25,14.08,14.08,1000.0,14.0239,14.0239,13.8566,13.8566,1000.0
2014-06-18 14:00:00,14.03,14.1,14.0,14.03,3300.0,13.8073,13.8762,13.7778,13.8073,3300.0
2014-06-18 14:30:00,14.04,14.09,14.03,14.08,3300.0,13.8172,13.8664,13.8073,13.8566,3300.0
2014-06-18 15:00:00,14.1,14.16,14.1,14.13,2800.0,13.8762,13.9353,13.8762,13.9058,2800.0
2014-06-18 15:30:00,14.14,14.17,14.13,14.17,14700.0,13.9156,13.9451,13.9058,13.9451,14700.0
2014-06-19 09:30:00,14.13,14.24,14.13,14.24,500.0,13.9058,14.014,13.9058,14.014,500.0
2014-06-19 10:00:00,14.2,14.2,14.14,14.2,600.0,13.9747,13.9747,13.9156,13.9747,600.0
2014-06-19 10:30:00,14.13,14.19,14.13,14.15,700.0,13.9058,13.9648,13.9058,13.9254,700.0
2014-06-19 11:00:00,14.19,14.2,14.19,14.2,500.0,13.9648,13.9747,13.9648,13.9747,500.0
2014-06-19 11:30:00,14.19,14.3,14.17,14.21,5300.0,13.9648,14.0731,13.9451,13.9845,5300.0
2014-06-19 12:00:00,14.19,14.23,14.17,14.23,600.0,13.9648,14.0042,13.9451,14.0042,600.0
2014-06-19 12:30:00,14.17,14.29,14.16,14.25,3800.0,13.9451,14.0632,13.9353,14.0239,3800.0
2014-06-19 13:00:00,14.26,14.26,14.13,14.15,9900.0,14.0337,14.0337,13.9058,13.9254,9900.0
2014-06-19 13:30:00,14.14,14.24,14.12,14.24,3200.0,13.9156,14.014,13.8959,14.014,3200.0
2014-06-19 14:00:00,14.25,14.29,14.21,14.23,1400.0,14.0239,14.0632,13.9845,14.0042,1400.0
2014-06-19 14:30:00,14.24,14.24,14.2,14.22,1700.0,14.014,14.014,13.9747,13.9943,1700.0
2014-06-19 15:00:00,14.25,14.29,14.25,14.25,11400.0,14.0239,14.0632,14.0239,14.0239,11400.0
2014-06-19 15:30:00,14.26,14.28,14.24,14.25,8000.0,14.0337,14.0534,14.014,14.0239,8000.0
2014-06-20 09:30:00,14.36,14.45,14.3,14.3,3600.0,14.1321,14.2207,14.0731,14.0731,3600.0
2014-06-20 10:00:00,14.38,14.41,14.35,14.35,2000.0,14.1518,14.1813,14.1223,14.1223,2000.0
2014-06-20 10:30:00,14.33,14.41,14.33,14.41,3500.0,14.1026,14.1813,14.1026,14.1813,3500.0
2014-06-20 11:00:00,14.41,14.41,14.4,14.41,1600.0,14.1813,14.1813,14.1715,14.1813,1600.0
2014-06-20 11:30:00,14.41,14.41,14.4,14.41,1300.0,14.1813,14.1813,14.1715,14.1813,1300.0
2014-06-20 12:00:00,14.41,14.44,14.4,14.44,1100.0,14.1813,14.2108,14.1715,14.2108,1100.0
2014-06-20 12:30:00,14.44,14.45,14.41,14.41,500.0,14.2108,14.2207,14.1813,14.1813,500.0
2014-06-20 13:00:00,14.45,14.49,14.45,14.49,1900.0,14.2207,14.26,14.2207,14.26,1900.0
2014-06-20 13:30:00,14.49,14.5,14.49,14.49,800.0,14.26,14.2699,14.26,14.26,800.0
2014-06-20 14:00:00,14.5,14.5,14.48,14.5,3300.0,14.2699,14.2699,14.2502,14.2699,3300.0
2014-06-20 14:30:00,14.49,14.5,14.48,14.49,1600.0,14.26,14.2699,14.2502,14.26,1600.0
2014-06-20 15:00:00,14.49,14.51,14.45,14.46,7400.0,14.26,14.2797,14.2207,14.2305,7400.0
2014-06-20 15:30:00,14.49,14.71,14.23,14.26,61400.0,14.26,14.4766,14.0042,14.0337,61400.0
2014-06-23 09:30:00,14.2,14.2,14.2,14.2,800.0,13.9747,13.9747,13.9747,13.9747,800.0
2014-06-23 10:00:00,14.14,14.2,14.09,14.2,2500.0,13.9156,13.9747,13.8664,13.9747,2500.0
2014-06-23 10:30:00,14.25,14.33,14.19,14.33,600.0,14.0239,14.1026,13.9648,14.1026,600.0
2014-06-23 11:00:00,14.31,14.49,14.3,14.49,1400.0,14.0829,14.26,14.0731,14.26,1400.0
2014-06-23 11:30:00,14.45,14.5,14.42,14.47,5000.0,14.2207,14.2699,14.1912,14.2404,5000.0
2014-06-23 12:00:00,14.47,14.5,14.46,14.48,2800.0,14.2404,14.2699,14.2305,14.2502,2800.0
2014-06-23 12:30:00,14.48,14.5,14.4,14.4,1900.0,14.2502,14.2699,14.1715,14.1715,1900.0
2014-06-23 13:00:00,14.44,14.5,14.44,14.45,1600.0,14.2108,14.2699,14.2108,14.2207,1600.0
2014-06-23 13:30:00,14.45,14.5,14.45,14.5,1200.0,14.2207,14.2699,14.2207,14.2699,1200.0
2014-06-23 14:00:00,14.5,14.53,14.48,14.52,8000.0,14.2699,14.2994,14.2502,14.2896,8000.0
2014-06-23 14:30:00,14.53,14.53,14.5,14.51,4000.0,14.2994,14.2994,14.2699,14.2797,4000.0
2014-06-23 15:00:00,14.51,14.55,14.5,14.55,10600.0,14.2797,14.3191,14.2699,14.3191,10600.0
2014-06-23 15:30:00,14.54,14.65,14.51,14.65,12700.0,14.3093,14.4175,14.2797,14.4175,12700.0
2014-06-24 09:30:00,14.56,14.75,14.5,14.7,2400.0,14.3289,14.5159,14.2699,14.4667,2400.0
2014-06-24 10:00:00,14.75,14.75,14.74,14.75,1300.0,14.5159,14.5159,14.5061,14.5159,1300.0
2014-06-24 10:30:00,14.74,15.0,14.74,14.82,20700.0,14.5061,14.762,14.5061,14.5848,20700.0
2014-06-24 11:00:00,14.83,14.97,14.78,14.96,34400.0,14.5947,14.7324,14.5454,14.7226,34400.0
2014-06-24 11:30:00,14.94,14.98,14.77,14.77,5500.0,14.7029,14.7423,14.5356,14.5356,5500.0
2014-06-24 12:00:00,14.8,14.84,14.77,14.83,3900.0,14.5651,14.6045,14.5356,14.5947,3900.0
2014-06-24 12:30:00,14.87,14.9,14.86,14.89,12100.0,14.634,14.6635,14.6242,14.6537,12100.0
2014-06-24 13:00:00,14.9,14.9,14.8,14.9,7200.0,14.6635,14.6635,14.5651,14.6635,7200.0
2014-06-24 13:30:00,14.84,14.9,14.84,14.9,5300.0,14.6045,14.6635,14.6045,14.6635,5300.0
2014-06-24 14:00:00,14.89,14.9,14.89,14.89,4700.0,14.6537,14.6635,14.6537,14.6537,4700.0
2014-06-24 14:30:00,14.9,14.94,14.89,14.9,3500.0,14.6635,14.7029,14.6537,14.6635,3500.0
2014-06-24 15:00:00,14.91,14.91,14.81,14.81,9800.0,14.6734,14.6734,14.575,14.575,9800.0
2014-06-24 15:30:00,14.83,14.83,14.7,14.73,5500.0,14.5947,14.5947,14.4667,14.4962,5500.0
2014-06-25 09:30:00,14.65,14.65,14.55,14.55,2300.0,14.4175,14.4175,14.3191,14.3191,2300.0
2014-06-25 10:00:00,14.56,14.57,14.56,14.57,400.0,14.3289,14.3388,14.3289,14.3388,400.0
2014-06-25 10:30:00,14.57,14.58,14.5,14.5,7300.0,14.3388,14.3486,14.2699,14.2699,7300.0
2014-06-25 11:00:00,14.5,14.51,14.42,14.43,2100.0,14.2699,14.2797,14.1912,14.201,2100.0
2014-06-25 11:30:00,14.42,14.42,14.19,14.27,3600.0,14.1912,14.1912,13.9648,14.0435,3600.0
2014-06-25 12:00:00,14.28,14.35,14.25,14.28,1700.0,14.0534,14.1223,14.0239,14.0534,1700.0
2014-06-25 12:30:00,14.23,14.23,14.17,14.17,500.0,14.0042,14.0042,13.9451,13.9451,500.0
2014-06-25 13:00:00,14.18,14.28,14.17,14.27,1500.0,13.955,14.0534,13.9451,14.0435,1500.0
2014-06-25 13:30:00,14.27,14.29,14.26,14.27,3900.0,14.0435,14.0632,14.0337,14.0435,3900.0
2014-06-25 14:00:00,14.27,14.27,14.18,14.18,1700.0,14.0435,14.0435,13.955,13.955,1700.0
2014-06-25 14:30:00,14.23,14.35,14.21,14.31,9400.0,14.0042,14.1223,13.9845,14.0829,9400.0
2014-06-25 15:00:00,14.28,14.63,14.28,14.61,6900.0,14.0534,14.3978,14.0534,14.3781,6900.0
2014-06-25 15:30:00,14.63,14.74,14.63,14.74,6600.0,14.3978,14.5061,14.3978,14.5061,6600.0
2014-06-26 09:30:00,14.68,14.81,14.56,14.62,5400.0,14.447,14.575,14.3289,14.388,5400.0
2014-06-26 10:00:00,14.65,14.81,14.65,14.76,2400.0,14.4175,14.575,14.4175,14.5258,2400.0
2014-06-26 10:30:00,14.76,14.79,14.73,14.79,900.0,14.5258,14.5553,14.4962,14.5553,900.0
2014-06-26 11:00:00,14.8,14.8,14.76,14.8,3900.0,14.5651,14.5651,14.5258,14.5651,3900.0
2014-06-26 11:30:00,14.81,14.83,14.69,14.79,11500.0,14.575,14.5947,14.4569,14.5553,11500.0
2014-06-26 12:00:00,14.8,14.84,14.71,14.83,11300.0,14.5651,14.6045,14.4766,14.5947,11300.0
2014-06-26 12:30:00,14.84,14.86,14.81,14.83,3100.0,14.6045,14.6242,14.575,14.5947,3100.0
2014-06-26 13:00:00,14.82,14.87,14.82,14.86,2300.0,14.5848,14.634,14.5848,14.6242,2300.0
2014-06-26 13:30:00,14.9,15.16,14.9,15.11,8700.0,14.6635,14.9194,14.6635,14.8702,8700.0
2014-06-26 14:00:00,15.11,15.11,15.01,15.01,7400.0,14.8702,14.8702,14.7718,14.7718,7400.0
2014-06-26 14:30:00,15.03,15.03,14.95,14.98,2500.0,14.7915,14.7915,14.7127,14.7423,2500.0
2014-06-26 15:00:00,15.0,15.03,14.94,14.98,2700.0,14.762,14.7915,14.7029,14.7423,2700.0
2014-06-26 15:30:00,14.98,15.02,14.64,14.69,11700.0,14.7423,14.7816,14.4077,14.4569,11700.0
2014-06-27 09:30:00,14.84,14.84,14.69,14.76,1500.0,14.6045,14.6045,14.4569,14.5258,1500.0
2014-06-27 10:00:00,14.69,14.81,14.69,14.75,1200.0,14.4569,14.575,14.4569,14.5159,1200.0
2014-06-27 10:30:00,14.8,14.8,14.51,14.56,3200.0,14.5651,14.5651,14.2797,14.3289,3200.0
2014-06-27 11:00:00,14.44,14.7,14.44,14.56,1700.0,14.2108,14.4667,14.2108,14.3289,1700.0
2014-06-27 11:30:00,14.56,14.62,14.38,14.45,3400.0,14.3289,14.388,14.1518,14.2207,3400.0
2014-06-27 12:00:00,14.38,14.71,14.38,14.71,8500.0,14.1518,14.4766,14.1518,14.4766,8500.0
2014-06-27 12:30:00,14.71,14.79,14.51,14.73,6500.0,14.4766,14.5553,14.2797,14.4962,6500.0
2014-06-27 13:00:00,14.73,14.77,14.66,14.7,4500.0,14.4962,14.5356,14.4274,14.4667,4500.0
2014-06-27 13:30:00,14.77,14.82,14.71,14.81,2800.0,14.5356,14.5848,14.4766,14.575,2800.0
2014-06-27 14:00:00,14.78,14.83,14.66,14.83,5000.0,14.5454,14.5947,14.4274,14.5947,5000.0
2014-06-27 14:30:00,14.83,14.93,14.79,14.93,11400.0,14.5947,14.6931,14.5553,14.6931,11400.0
2014-06-27 15:00:00,14.92,15.19,14.92,15.19,44200.0,14.6832,14.9489,14.6832,14.9489,44200.0
2014-06-27 15:30:00,15.19,15.22,14.3,14.3,242000.0,14.9489,14.9785,14.0731,14.0731,242000.0
2014-06-30 09:30:00,14.27,14.48,14.15,14.15,16700.0,14.0435,14.2502,13.9254,13.9254,16700.0
2014-06-30 10:00:00,14.18,14.34,14.15,14.19,18800.0,13.955,14.1124,13.9254,13.9648,18800.0
2014-06-30 10:30:00,14.19,14.19,14.05,14.06,12000.0,13.9648,13.9648,13.827,13.8369,12000.0
2014-06-30 11:00:00,14.01,14.19,13.91,14.06,14600.0,13.7877,13.9648,13.6893,13.8369,14600.0
2014-06-30 11:30:00,14.01,14.15,13.98,14.15,5400.0,13.7877,13.9254,13.7581,13.9254,5400.0
2014-06-30 12:00:00,14.15,14.33,14.15,14.24,4000.0,13.9254,14.1026,13.9254,14.014,4000.0
2014-06-30 12:30:00,14.29,14.37,14.29,14.36,2300.0,14.0632,14.142,14.0632,14.1321,2300.0
2014-06-30 13:00:00,14.3,14.44,14.2,14.39,30800.0,14.0731,14.2108,13.9747,14.1616,30800.0
2014-06-30 13:30:00,14.37,14.47,14.37,14.44,7000.0,14.142,14.2404,14.142,14.2108,7000.0
2014-06-30 14:00:00,14.45,14.45,14.4,14.45,7300.0,14.2207,14.2207,14.1715,14.2207,7300.0
2014-06-30 14:30:00,14.46,14.62,14.46,14.53,8500.0,14.2305,14.388,14.2305,14.2994,8500.0
2014-06-30 15:00:00,14.45,14.5,14.39,14.4,3600.0,14.2207,14.2699,14.1616,14.1715,3600.0
2014-06-30 15:30:00,14.4,14.66,14.33,14.6,17300.0,14.1715,14.4274,14.1026,14.3683,17300.0
2014-07-01 09:30:00,14.62,14.62,14.27,14.36,1600.0,14.388,14.388,14.0435,14.1321,1600.0
2014-07-01 10:00:00,14.37,14.37,14.16,14.27,6100.0,14.142,14.142,13.9353,14.0435,6100.0
2014-07-01 10:30:00,14.28,14.32,14.25,14.25,1600.0,14.0534,14.0927,14.0239,14.0239,1600.0
2014-07-01 11:00:00,14.28,14.67,14.28,14.6,8400.0,14.0534,14.4372,14.0534,14.3683,8400.0
2014-07-01 11:30:00,14.54,14.54,14.39,14.44,2700.0,14.3093,14.3093,14.1616,14.2108,2700.0
2014-07-01 12:00:00,14.44,14.47,14.41,14.47,2100.0,14.2108,14.2404,14.1813,14.2404,2100.0
2014-07-01 12:30:00,14.47,14.56,14.47,14.54,1100.0,14.2404,14.3289,14.2404,14.3093,1100.0
2014-07-01 13:00:00,14.54,14.57,14.54,14.57,800.0,14.3093,14.3388,14.3093,14.3388,800.0
2014-07-01 13:30:00,14.56,14.57,14.52,14.56,3600.0,14.3289,14.3388,14.2896,14.3289,3600.0
2014-07-01 14:00:00,14.55,14.56,14.52,14.54,1000.0,14.3191,14.3289,14.2896,14.3093,1000.0
2014-07-01 14:30:00,14.52,14.54,14.5,14.5,1600.0,14.2896,14.3093,14.2699,14.2699,1600.0
2014-07-01 15:00:00,14.56,14.74,14.55,14.56,8000.0,14.3289,14.5061,14.3191,14.3289,8000.0
2014-07-01 15:30:00,14.6,14.64,14.55,14.58,8500.0,14.3683,14.4077,14.3191,14.3486,8500.0
2014-07-02 09:30:00,14.54,14.54,14.5,14.52,2300.0,14.3093,14.3093,14.2699,14.2896,2300.0
2014-07-02 10:00:00,14.57,14.57,14.44,14.47,5000.0,14.3388,14.3388,14.2108,14.2404,5000.0
2014-07-02 10:30:00,14.47,14.5,14.41,14.46,4900.0,14.2404,14.2699,14.1813,14.2305,4900.0
2014-07-02 11:00:00,14.46,14.48,14.46,14.46,4100.0,14.2305,14.2502,14.2305,14.2305,4100.0
2014-07-02 11:30:00,14.46,14.56,14.46,14.47,4800.0,14.2305,14.3289,14.2305,14.2404,4800.0
2014-07-02 12:00:00,14.46,14.48,14.46,14.46,2200.0,14.2305,14.2502,14.2305,14.2305,2200.0
2014-07-02 12:30:00,14.46,14.48,14.46,14.47,3900.0,14.2305,14.2502,14.2305,14.2404,3900.0
2014-07-02 13:00:00,14.47,14.48,14.46,14.47,1500.0,14.2404,14.2502,14.2305,14.2404,1500.0
2014-07-02 13:30:00,14.46,14.46,14.26,14.34,4700.0,14.2305,14.2305,14.0337,14.1124,4700.0
2014-07-02 14:00:00,14.33,14.38,14.25,14.25,1600.0,14.1026,14.1518,14.0239,14.0239,1600.0
2014-07-02 14:30:00,14.25,14.31,14.21,14.21,2600.0,14.0239,14.0829,13.9845,13.9845,2600.0
2014-07-02 15:00:00,14.25,14.29,14.22,14.26,1800.0,14.0239,14.0632,13.9943,14.0337,1800.0
2014-07-02 15:30:00,14.25,14.25,14.2,14.25,4000.0,14.0239,14.0239,13.9747,14.0239,4000.0
2014-07-03 09:30:00,14.27,14.55,14.27,14.55,5800.0,14.0435,14.3191,14.0435,14.3191,5800.0
2014-07-03 10:00:00,14.41,14.51,14.41,14.48,800.0,14.1813,14.2797,14.1813,14.2502,800.0
2014-07-03 10:30:00,14.46,14.61,14.42,14.61,5800.0,14.2305,14.3781,14.1912,14.3781,5800.0
2014-07-03 11:00:00,14.64,14.68,14.61,14.61,600.0,14.4077,14.447,14.3781,14.3781,600.0
2014-07-03 11:30:00,14.61,14.66,14.6,14.66,1100.0,14.3781,14.4274,14.3683,14.4274,1100.0
2014-07-03 12:00:00,14.6,14.68,14.6,14.67,1200.0,14.3683,14.447,14.3683,14.4372,1200.0
2014-07-03 12:30:00,14.65,14.72,14.65,14.65,4300.0,14.4175,14.4864,14.4175,14.4175,4300.0
2014-07-07 09:30:00,14.55,14.67,14.14,14.14,7600.0,14.3191,14.4372,13.9156,13.9156,7600.0
2014-07-07 10:00:00,14.15,14.31,14.15,14.15,4900.0,13.9254,14.0829,13.9254,13.9254,4900.0
2014-07-07 10:30:00,14.14,14.23,14.14,14.21,8800.0,13.9156,14.0042,13.9156,13.9845,8800.0
2014-07-07 11:00:00,14.19,14.19,14.08,14.11,3400.0,13.9648,13.9648,13.8566,13.8861,3400.0
2014-07-07 11:30:00,14.08,14.11,14.08,14.08,1400.0,13.8566,13.8861,13.8566,13.8566,1400.0
2014-07-07 12:00:00,14.08,14.15,14.08,14.09,7300.0,13.8566,13.9254,13.8566,13.8664,7300.0
2014-07-07 12:30:00,14.1,14.1,14.08,14.08,1700.0,13.8762,13.8762,13.8566,13.8566,1700.0
2014-07-07 13:00:00,14.14,14.15,14.08,14.15,3400.0,13.9156,13.9254,13.8566,13.9254,3400.0
2014-07-07 13:30:00,14.1,14.12,14.06,14.1,1300.0,13.8762,13.8959,13.8369,13.8762,1300.0
2014-07-07 14:00:00,14.03,14.13,14.02,14.08,2100.0,13.8073,13.9058,13.7975,13.8566,2100.0
2014-07-07 14:30:00,14.12,14.12,14.08,14.11,2900.0,13.8959,13.8959,13.8566,13.8861,2900.0
2014-07-07 15:00:00,14.08,14.14,14.01,14.01,4700.0,13.8566,13.9156,13.7877,13.7877,4700.0
2014-07-07 15:30:00,14.01,14.08,14.01,14.03,8400.0,13.7877,13.8566,13.7877,13.8073,8400.0
2014-07-08 09:30:00,14.0,14.13,13.85,13.92,5600.0,13.7778,13.9058,13.6302,13.6991,5600.0
2014-07-08 10:00:00,13.93,13.98,13.88,13.92,2300.0,13.7089,13.7581,13.6597,13.6991,2300.0
2014-07-08 10:30:00,13.91,13.91,13.88,13.88,7900.0,13.6893,13.6893,13.6597,13.6597,7900.0
2014-07-08 11:00:00,13.89,13.94,13.86,13.86,8200.0,13.6696,13.7188,13.64,13.64,8200.0
2014-07-08 11:30:00,13.88,13.88,13.83,13.83,1300.0,13.6597,13.6597,13.6105,13.6105,1300.0
2014-07-08 12:00:00,13.82,13.82,13.77,13.77,3300.0,13.6007,13.6007,13.5515,13.5515,3300.0
2014-07-08 12:30:00,13.77,13.8,13.77,13.77,1600.0,13.5515,13.581,13.5515,13.5515,1600.0
2014-07-08 13:00:00,13.76,13.78,13.76,13.77,1100.0,13.5416,13.5613,13.5416,13.5515,1100.0
2014-07-08 13:30:00,13.77,13.83,13.77,13.8,1300.0,13.5515,13.6105,13.5515,13.581,1300.0
2014-07-08 14:00:00,13.78,13.8,13.77,13.77,1100.0,13.5613,13.581,13.5515,13.5515,1100.0
2014-07-08 14:30:00,13.77,13.8,13.77,13.8,1900.0,13.5515,13.581,13.5515,13.581,1900.0
2014-07-08 15:00:00,13.8,13.81,13.57,13.61,28600.0,13.581,13.5908,13.3546,13.394,28600.0
2014-07-08 15:30:00,13.65,13.66,13.38,13.46,39400.0,13.4334,13.4432,13.1677,13.2464,39400.0
2014-07-09 09:30:00,13.44,13.6,13.37,13.55,1900.0,13.2267,13.3842,13.1578,13.335,1900.0
2014-07-09 10:00:00,13.55,13.61,13.28,13.32,14200.0,13.335,13.394,13.0693,13.1086,14200.0
2014-07-09 10:30:00,13.35,13.39,13.35,13.35,1100.0,13.1381,13.1775,13.1381,13.1381,1100.0
2014-07-09 11:00:00,13.36,13.46,13.36,13.42,3800.0,13.148,13.2464,13.148,13.207,3800.0
2014-07-09 11:30:00,13.4,13.55,13.4,13.52,3000.0,13.1873,13.335,13.1873,13.3054,3000.0
2014-07-09 12:00:00,13.48,13.53,13.47,13.48,1400.0,13.2661,13.3153,13.2562,13.2661,1400.0
2014-07-09 12:30:00,13.44,13.44,13.4,13.4,800.0,13.2267,13.2267,13.1873,13.1873,800.0
2014-07-09 13:00:00,13.4,13.55,13.4,13.5,3000.0,13.1873,13.335,13.1873,13.2858,3000.0
2014-07-09 13:30:00,13.51,13.51,13.49,13.5,3700.0,13.2956,13.2956,13.2759,13.2858,3700.0
2014-07-09 14:00:00,13.49,13.51,13.4,13.4,2900.0,13.2759,13.2956,13.1873,13.1873,2900.0
2014-07-09 14:30:00,13.44,13.44,13.4,13.43,1900.0,13.2267,13.2267,13.1873,13.2169,1900.0
2014-07-09 15:00:00,13.43,13.43,13.4,13.4,2600.0,13.2169,13.2169,13.1873,13.1873,2600.0
2014-07-09 15:30:00,13.4,13.44,13.4,13.43,8100.0,13.1873,13.2267,13.1873,13.2169,8100.0
2014-07-10 09:30:00,13.25,13.3,13.25,13.25,12600.0,13.0397,13.0889,13.0397,13.0397,12600.0
2014-07-10 10:00:00,13.26,13.44,13.26,13.43,4900.0,13.0496,13.2267,13.0496,13.2169,4900.0
2014-07-10 10:30:00,13.39,13.41,13.35,13.35,3900.0,13.1775,13.1972,13.1381,13.1381,3900.0
2014-07-10 11:00:00,13.35,13.38,13.35,13.35,3600.0,13.1381,13.1677,13.1381,13.1381,3600.0
2014-07-10 11:30:00,13.35,13.36,13.35,13.35,4300.0,13.1381,13.148,13.1381,13.1381,4300.0
2014-07-10 12:00:00,13.35,13.37,13.35,13.36,3200.0,13.1381,13.1578,13.1381,13.148,3200.0
2014-07-10 12:30:00,13.35,13.37,13.35,13.35,2200.0,13.1381,13.1578,13.1381,13.1381,2200.0
2014-07-10 13:00:00,13.35,13.37,13.35,13.35,4800.0,13.1381,13.1578,13.1381,13.1381,4800.0
2014-07-10 13:30:00,13.35,13.36,13.29,13.29,6100.0,13.1381,13.148,13.0791,13.0791,6100.0
2014-07-10 14:00:00,13.29,13.33,13.28,13.32,4000.0,13.0791,13.1185,13.0693,13.1086,4000.0
2014-07-10 14:30:00,13.31,13.34,13.3,13.31,4700.0,13.0988,13.1283,13.0889,13.0988,4700.0
2014-07-10 15:00:00,13.32,13.33,13.3,13.31,14000.0,13.1086,13.1185,13.0889,13.0988,14000.0
2014-07-10 15:30:00,13.33,13.33,13.28,13.28,6900.0,13.1185,13.1185,13.0693,13.0693,6900.0
2014-07-11 09:30:00,13.25,13.33,13.25,13.29,2300.0,13.0397,13.1185,13.0397,13.0791,2300.0
2014-07-11 10:00:00,13.26,13.31,13.25,13.25,4300.0,13.0496,13.0988,13.0397,13.0397,4300.0
2014-07-11 10:30:00,13.25,13.29,13.25,13.28,1300.0,13.0397,13.0791,13.0397,13.0693,1300.0
2014-07-11 11:00:00,13.25,13.28,13.16,13.16,3000.0,13.0397,13.0693,12.9512,12.9512,3000.0
2014-07-11 11:30:00,13.16,13.16,13.11,13.11,1400.0,12.9512,12.9512,12.9019,12.9019,1400.0
2014-07-11 12:00:00,13.08,13.1,13.02,13.05,9300.0,12.8724,12.8921,12.8134,12.8429,9300.0
2014-07-11 12:30:00,13.09,13.09,13.03,13.05,2400.0,12.8823,12.8823,12.8232,12.8429,2400.0
2014-07-11 13:00:00,13.05,13.09,13.05,13.09,2100.0,12.8429,12.8823,12.8429,12.8823,2100.0
2014-07-11 13:30:00,13.05,13.07,13.05,13.05,5700.0,12.8429,12.8626,12.8429,12.8429,5700.0
2014-07-11 14:00:00,13.07,13.07,13.05,13.05,6300.0,12.8626,12.8626,12.8429,12.8429,6300.0
2014-07-11 14:30:00,13.05,13.13,13.05,13.05,2600.0,12.8429,12.9216,12.8429,12.8429,2600.0
2014-07-11 15:00:00,13.05,13.09,13.05,13.06,4500.0,12.8429,12.8823,12.8429,12.8527,4500.0
2014-07-11 15:30:00,13.06,13.08,13.02,13.04,11600.0,12.8527,12.8724,12.8134,12.8331,11600.0
2014-07-14 09:30:00,13.05,13.17,13.05,13.06,19200.0,12.8429,12.961,12.8429,12.8527,19200.0
2014-07-14 10:00:00,13.09,13.21,13.06,13.2,2400.0,12.8823,13.0004,12.8527,12.9905,2400.0
2014-07-14 10:30:00,13.25,13.28,13.16,13.16,3100.0,13.0397,13.0693,12.9512,12.9512,3100.0
2014-07-14 11:00:00,13.16,13.18,13.05,13.15,24000.0,12.9512,12.9708,12.8429,12.9413,24000.0
2014-07-14 11:30:00,13.15,13.22,13.15,13.17,3200.0,12.9413,13.0102,12.9413,12.961,3200.0
2014-07-14 12:00:00,13.17,13.2,13.13,13.13,5100.0,12.961,12.9905,12.9216,12.9216,5100.0
2014-07-14 12:30:00,13.12,13.12,13.1,13.1,2700.0,12.9118,12.9118,12.8921,12.8921,2700.0
2014-07-14 13:00:00,13.1,13.11,13.07,13.09,6000.0,12.8921,12.9019,12.8626,12.8823,6000.0
2014-07-14 13:30:00,13.07,13.07,13.02,13.02,4600.0,12.8626,12.8626,12.8134,12.8134,4600.0
2014-07-14 14:00:00,13.03,13.34,13.02,13.34,4000.0,12.8232,13.1283,12.8134,13.1283,4000.0
2014-07-14 14:30:00,13.35,13.64,13.29,13.64,7600.0,13.1381,13.4235,13.0791,13.4235,7600.0
2014-07-14 15:00:00,13.61,13.75,13.2,13.38,16300.0,13.394,13.5318,12.9905,13.1677,16300.0
2014-07-14 15:30:00,13.4,13.4,13.24,13.29,21500.0,13.1873,13.1873,13.0299,13.0791,21500.0
2014-07-15 09:30:00,13.23,13.25,13.23,13.24,700.0,13.02,13.0397,13.02,13.0299,700.0
2014-07-15 10:00:00,13.17,13.17,13.17,13.17,300.0,12.961,12.961,12.961,12.961,300.0
2014-07-15 10:30:00,13.07,13.12,13.05,13.07,1500.0,12.8626,12.9118,12.8429,12.8626,1500.0
2014-07-15 11:00:00,13.11,13.11,13.06,13.08,2300.0,12.9019,12.9019,12.8527,12.8724,2300.0
2014-07-15 11:30:00,13.09,13.11,13.04,13.04,7700.0,12.8823,12.9019,12.8331,12.8331,7700.0
2014-07-15 12:00:00,13.03,13.03,12.67,12.7,17800.0,12.8232,12.8232,12.4689,12.4985,17800.0
2014-07-15 12:30:00,12.67,12.98,12.64,12.85,5400.0,12.4689,12.774,12.4394,12.6461,5400.0
2014-07-15 13:00:00,12.83,12.91,12.83,12.86,13700.0,12.6264,12.7051,12.6264,12.6559,13700.0
2014-07-15 13:30:00,12.94,12.94,12.81,12.85,5400.0,12.7346,12.7346,12.6067,12.6461,5400.0
2014-07-15 14:00:00,12.85,12.92,12.83,12.86,3700.0,12.6461,12.715,12.6264,12.6559,3700.0
2014-07-15 14:30:00,12.9,12.93,12.88,12.9,9100.0,12.6953,12.7248,12.6756,12.6953,9100.0
2014-07-15 15:00:00,12.9,12.98,12.88,12.98,2200.0,12.6953,12.774,12.6756,12.774,2200.0
2014-07-15 15:30:00,12.98,13.04,12.88,12.96,7100.0,12.774,12.8331,12.6756,12.7543,7100.0
2014-07-16 09:30:00,13.0,13.01,12.98,12.98,1700.0,12.7937,12.8035,12.774,12.774,1700.0
2014-07-16 10:00:00,12.96,12.96,12.9,12.95,300.0,12.7543,12.7543,12.6953,12.7445,300.0
2014-07-16 10:30:00,13.0,13.06,12.92,12.92,15700.0,12.7937,12.8527,12.715,12.715,15700.0
2014-07-16 11:00:00,12.95,13.0,12.94,13.0,1200.0,12.7445,12.7937,12.7346,12.7937,1200.0
2014-07-16 11:30:00,12.98,13.0,12.97,12.97,300.0,12.774,12.7937,12.7642,12.7642,300.0
2014-07-16 12:00:00,12.98,13.01,12.98,13.01,400.0,12.774,12.8035,12.774,12.8035,400.0
2014-07-16 12:30:00,13.0,13.01,12.97,13.0,18300.0,12.7937,12.8035,12.7642,12.7937,18300.0
2014-07-16 13:00:00,13.0,13.03,12.96,12.96,11200.0,12.7937,12.8232,12.7543,12.7543,11200.0
2014-07-16 13:30:00,12.95,13.03,12.94,13.03,1900.0,12.7445,12.8232,12.7346,12.8232,1900.0
2014-07-16 14:00:00,12.94,12.94,12.92,12.92,1500.0,12.7346,12.7346,12.715,12.715,1500.0
2014-07-16 14:30:00,12.94,12.96,12.87,12.93,11100.0,12.7346,12.7543,12.6658,12.7248,11100.0
2014-07-16 15:00:00,12.92,12.94,12.82,12.9,3300.0,12.715,12.7346,12.6166,12.6953,3300.0
2014-07-16 15:30:00,12.9,12.94,12.8,12.85,13900.0,12.6953,12.7346,12.5969,12.6461,13900.0
2014-07-17 09:30:00,12.79,12.97,12.79,12.94,2200.0,12.587,12.7642,12.587,12.7346,2200.0
2014-07-17 10:00:00,12.89,13.04,12.89,12.98,4600.0,12.6854,12.8331,12.6854,12.774,4600.0
2014-07-17 10:30:00,13.0,13.01,12.86,12.94,4500.0,12.7937,12.8035,12.6559,12.7346,4500.0
2014-07-17 11:00:00,12.97,12.97,12.78,12.79,2900.0,12.7642,12.7642,12.5772,12.587,2900.0
2014-07-17 11:30:00,12.84,12.84,12.78,12.78,3000.0,12.6362,12.6362,12.5772,12.5772,3000.0
2014-07-17 12:00:00,12.7,12.72,12.69,12.72,1100.0,12.4985,12.5181,12.4886,12.5181,1100.0
2014-07-17 12:30:00,12.72,12.72,12.7,12.7,600.0,12.5181,12.5181,12.4985,12.4985,600.0
2014-07-17 13:00:00,12.62,12.64,12.55,12.55,2300.0,12.4197,12.4394,12.3508,12.3508,2300.0
2014-07-17 13:30:00,12.55,12.57,12.53,12.54,900.0,12.3508,12.3705,12.3312,12.341,900.0
2014-07-17 14:00:00,12.54,12.56,12.38,12.39,3700.0,12.341,12.3607,12.1835,12.1934,3700.0
2014-07-17 14:30:00,12.43,12.43,12.4,12.4,6300.0,12.2327,12.2327,12.2032,12.2032,6300.0
2014-07-17 15:00:00,12.4,12.44,12.32,12.4,13800.0,12.2032,12.2426,12.1245,12.2032,13800.0
2014-07-17 15:30:00,12.4,12.41,12.35,12.4,24600.0,12.2032,12.2131,12.154,12.2032,24600.0
2014-07-18 09:30:00,12.34,12.37,12.28,12.37,2500.0,12.1442,12.1737,12.0851,12.1737,2500.0
2014-07-18 10:00:00,12.38,12.45,12.38,12.41,1400.0,12.1835,12.2524,12.1835,12.2131,1400.0
2014-07-18 10:30:00,12.41,12.5,12.4,12.5,4700.0,12.2131,12.3016,12.2032,12.3016,4700.0
2014-07-18 11:00:00,12.6,12.62,12.53,12.53,1100.0,12.4,12.4197,12.3312,12.3312,1100.0
2014-07-18 11:30:00,12.53,12.57,12.52,12.52,500.0,12.3312,12.3705,12.3213,12.3213,500.0
2014-07-18 12:00:00,12.44,12.49,12.44,12.49,700.0,12.2426,12.2918,12.2426,12.2918,700.0
2014-07-18 12:30:00,12.52,12.54,12.4,12.4,500.0,12.3213,12.341,12.2032,12.2032,500.0
2014-07-18 13:00:00,12.4,12.51,12.4,12.47,2000.0,12.2032,12.3115,12.2032,12.2721,2000.0
2014-07-18 13:30:00,12.45,12.53,12.45,12.47,500.0,12.2524,12.3312,12.2524,12.2721,500.0
2014-07-18 14:00:00,12.46,12.51,12.41,12.41,1100.0,12.2623,12.3115,12.2131,12.2131,1100.0
2014-07-18 14:30:00,12.43,12.43,12.4,12.41,400.0,12.2327,12.2327,12.2032,12.2131,400.0
2014-07-18 15:00:00,12.43,12.43,12.43,12.43,100.0,12.2327,12.2327,12.2327,12.2327,100.0
2014-07-18 15:30:00,12.44,12.47,12.41,12.47,1700.0,12.2426,12.2721,12.2131,12.2721,1700.0
2014-07-21 09:30:00,12.45,12.45,12.29,12.29,1100.0,12.2524,12.2524,12.095,12.095,1100.0
2014-07-21 10:00:00,12.29,12.37,12.28,12.32,2100.0,12.095,12.1737,12.0851,12.1245,2100.0
2014-07-21 10:30:00,12.39,12.39,12.39,12.39,100.0,12.1934,12.1934,12.1934,12.1934,100.0
2014-07-21 11:00:00,12.35,12.41,12.34,12.4,5800.0,12.154,12.2131,12.1442,12.2032,5800.0
2014-07-21 11:30:00,12.41,12.49,12.38,12.49,2000.0,12.2131,12.2918,12.1835,12.2918,2000.0
2014-07-21 12:00:00,12.57,12.7,12.57,12.7,2900.0,12.3705,12.4985,12.3705,12.4985,2900.0
2014-07-21 12:30:00,12.72,12.72,12.71,12.71,400.0,12.5181,12.5181,12.5083,12.5083,400.0
2014-07-21 13:00:00,12.73,12.73,12.7,12.71,600.0,12.528,12.528,12.4985,12.5083,600.0
2014-07-21 13:30:00,12.74,12.74,12.73,12.73,200.0,12.5378,12.5378,12.528,12.528,200.0
2014-07-21 14:00:00,12.73,12.76,12.61,12.61,4700.0,12.528,12.5575,12.4099,12.4099,4700.0
2014-07-21 14:30:00,12.65,12.69,12.62,12.62,900.0,12.4492,12.4886,12.4197,12.4197,900.0
2014-07-21 15:00:00,12.61,12.87,12.59,12.83,4900.0,12.4099,12.6658,12.3902,12.6264,4900.0
2014-07-21 15:30:00,12.83,12.83,12.73,12.76,7400.0,12.6264,12.6264,12.528,12.5575,7400.0
2014-07-22 09:30:00,12.87,12.87,12.87,12.87,200.0,12.6658,12.6658,12.6658,12.6658,200.0
2014-07-22 10:00:00,12.72,12.72,12.71,12.71,200.0,12.5181,12.5181,12.5083,12.5083,200.0
2014-07-22 10:30:00,12.71,12.74,12.7,12.72,2400.0,12.5083,12.5378,12.4985,12.5181,2400.0
2014-07-22 11:00:00,12.75,12.75,12.75,12.75,100.0,12.5477,12.5477,12.5477,12.5477,100.0
2014-07-22 11:30:00,12.72,12.76,12.72,12.76,600.0,12.5181,12.5575,12.5181,12.5575,600.0
2014-07-22 12:00:00,12.76,12.76,12.76,12.76,0.0,12.5575,12.5575,12.5575,12.5575,0.0
2014-07-22 12:30:00,12.74,12.74,12.74,12.74,100.0,12.5378,12.5378,12.5378,12.5378,100.0
2014-07-22 13:00:00,12.7,12.74,12.7,12.74,200.0,12.4985,12.5378,12.4985,12.5378,200.0
2014-07-22 13:30:00,12.73,12.73,12.73,12.73,100.0,12.528,12.528,12.528,12.528,100.0
2014-07-22 14:00:00,12.78,12.78,12.75,12.75,200.0,12.5772,12.5772,12.5477,12.5477,200.0
2014-07-22 14:30:00,12.7,12.71,12.7,12.71,200.0,12.4985,12.5083,12.4985,12.5083,200.0
2014-07-22 15:00:00,12.73,12.74,12.69,12.7,3100.0,12.528,12.5378,12.4886,12.4985,3100.0
2014-07-22 15:30:00,12.65,12.65,12.55,12.64,5400.0,12.4492,12.4492,12.3508,12.4394,5400.0
2014-07-23 10:00:00,12.69,12.78,12.59,12.78,2200.0,12.4886,12.5772,12.3902,12.5772,2200.0
2014-07-23 10:30:00,12.83,12.83,12.8,12.8,200.0,12.6264,12.6264,12.5969,12.5969,200.0
2014-07-23 11:00:00,12.81,12.91,12.81,12.82,2100.0,12.6067,12.7051,12.6067,12.6166,2100.0
2014-07-23 11:30:00,12.82,12.82,12.82,12.82,0.0,12.6166,12.6166,12.6166,12.6166,0.0
2014-07-23 12:00:00,12.84,12.84,12.84,12.84,100.0,12.6362,12.6362,12.6362,12.6362,100.0
2014-07-23 12:30:00,12.83,12.83,12.78,12.78,500.0,12.6264,12.6264,12.5772,12.5772,500.0
2014-07-23 13:00:00,12.78,12.78,12.78,12.78,0.0,12.5772,12.5772,12.5772,12.5772,0.0
2014-07-23 13:30:00,12.87,12.92,12.87,12.92,300.0,12.6658,12.715,12.6658,12.715,300.0
2014-07-23 14:00:00,12.91,12.91,12.88,12.88,300.0,12.7051,12.7051,12.6756,12.6756,300.0
2014-07-23 14:30:00,12.9,12.9,12.9,12.9,300.0,12.6953,12.6953,12.6953,12.6953,300.0
2014-07-23 15:00:00,12.89,12.98,12.81,12.89,2800.0,12.6854,12.774,12.6067,12.6854,2800.0
2014-07-23 15:30:00,12.96,12.96,12.77,12.82,5400.0,12.7543,12.7543,12.5673,12.6166,5400.0
2014-07-24 09:30:00,12.92,13.0,12.92,13.0,3000.0,12.715,12.7937,12.715,12.7937,3000.0
2014-07-24 10:00:00,12.98,13.0,12.95,13.0,5600.0,12.774,12.7937,12.7445,12.7937,5600.0
2014-07-24 10:30:00,13.0,13.0,12.95,12.98,2800.0,12.7937,12.7937,12.7445,12.774,2800.0
2014-07-24 11:00:00,12.98,13.0,12.95,12.95,5200.0,12.774,12.7937,12.7445,12.7445,5200.0
2014-07-24 11:30:00,12.96,13.02,12.96,13.02,1700.0,12.7543,12.8134,12.7543,12.8134,1700.0
2014-07-24 12:00:00,13.02,13.02,13.0,13.0,12600.0,12.8134,12.8134,12.7937,12.7937,12600.0
2014-07-24 12:30:00,13.0,13.02,13.0,13.0,7600.0,12.7937,12.8134,12.7937,12.7937,7600.0
2014-07-24 13:00:00,12.99,13.0,12.99,12.99,1700.0,12.7839,12.7937,12.7839,12.7839,1700.0
2014-07-24 13:30:00,13.0,13.0,12.97,12.97,1000.0,12.7937,12.7937,12.7642,12.7642,1000.0
2014-07-24 14:00:00,12.98,12.98,12.98,12.98,100.0,12.774,12.774,12.774,12.774,100.0
2014-07-24 14:30:00,12.97,12.99,12.97,12.98,2400.0,12.7642,12.7839,12.7642,12.774,2400.0
2014-07-24 15:00:00,12.98,12.98,12.98,12.98,400.0,12.774,12.774,12.774,12.774,400.0
2014-07-24 15:30:00,12.98,13.12,12.98,13.11,17300.0,12.774,12.9118,12.774,12.9019,17300.0
2014-07-25 09:30:00,13.23,13.46,13.16,13.31,27100.0,13.02,13.2464,12.9512,13.0988,27100.0
2014-07-25 10:00:00,13.29,13.38,13.26,13.29,17400.0,13.0791,13.1677,13.0496,13.0791,17400.0
2014-07-25 10:30:00,13.29,13.35,13.29,13.34,5800.0,13.0791,13.1381,13.0791,13.1283,5800.0
2014-07-25 11:00:00,13.32,13.32,13.08,13.14,22300.0,13.1086,13.1086,12.8724,12.9315,22300.0
2014-07-25 11:30:00,13.11,13.12,13.08,13.08,2000.0,12.9019,12.9118,12.8724,12.8724,2000.0
2014-07-25 12:00:00,13.1,13.1,13.02,13.05,4800.0,12.8921,12.8921,12.8134,12.8429,4800.0
2014-07-25 12:30:00,13.03,13.06,13.02,13.03,3100.0,12.8232,12.8527,12.8134,12.8232,3100.0
2014-07-25 13:00:00,13.03,13.03,13.0,13.01,2400.0,12.8232,12.8232,12.7937,12.8035,2400.0
2014-07-25 13:30:00,13.01,13.03,12.99,13.01,3500.0,12.8035,12.8232,12.7839,12.8035,3500.0
2014-07-25 14:00:00,13.01,13.02,13.0,13.0,1700.0,12.8035,12.8134,12.7937,12.7937,1700.0
2014-07-25 14:30:00,13.0,13.02,12.96,12.98,2200.0,12.7937,12.8134,12.7543,12.774,2200.0
2014-07-25 15:00:00,13.02,13.02,12.93,12.94,2700.0,12.8134,12.8134,12.7248,12.7346,2700.0
2014-07-25 15:30:00,12.92,13.08,12.91,13.06,12400.0,12.715,12.8724,12.7051,12.8527,12400.0
2014-07-28 09:30:00,12.95,12.95,12.8,12.88,13100.0,12.7445,12.7445,12.5969,12.6756,13100.0
2014-07-28 10:00:00,12.88,12.92,12.77,12.8,2400.0,12.6756,12.715,12.5673,12.5969,2400.0
2014-07-28 10:30:00,12.77,12.89,12.75,12.84,3900.0,12.5673,12.6854,12.5477,12.6362,3900.0
2014-07-28 11:00:00,12.84,12.99,12.83,12.99,3300.0,12.6362,12.7839,12.6264,12.7839,3300.0
2014-07-28 11:30:00,12.95,12.99,12.93,12.93,2400.0,12.7445,12.7839,12.7248,12.7248,2400.0
2014-07-28 12:00:00,12.95,12.99,12.95,12.99,3100.0,12.7445,12.7839,12.7445,12.7839,3100.0
2014-07-28 12:30:00,13.0,13.0,12.96,12.97,3100.0,12.7937,12.7937,12.7543,12.7642,3100.0
2014-07-28 13:00:00,12.95,12.97,12.95,12.96,900.0,12.7445,12.7642,12.7445,12.7543,900.0
2014-07-28 13:30:00,12.97,13.0,12.97,13.0,500.0,12.7642,12.7937,12.7642,12.7937,500.0
2014-07-28 14:00:00,13.0,13.04,12.97,13.03,1400.0,12.7937,12.8331,12.7642,12.8232,1400.0
2014-07-28 14:30:00,13.01,13.03,12.97,12.99,4500.0,12.8035,12.8232,12.7642,12.7839,4500.0
2014-07-28 15:00:00,12.99,12.99,12.95,12.96,3200.0,12.7839,12.7839,12.7445,12.7543,3200.0
2014-07-28 15:30:00,12.95,12.99,12.95,12.99,6500.0,12.7445,12.7839,12.7445,12.7839,6500.0
2014-07-29 09:30:00,13.06,13.09,13.03,13.03,1100.0,12.8527,12.8823,12.8232,12.8232,1100.0
2014-07-29 10:00:00,13.02,13.02,12.98,13.0,700.0,12.8134,12.8134,12.774,12.7937,700.0
2014-07-29 10:30:00,13.01,13.02,13.0,13.01,1600.0,12.8035,12.8134,12.7937,12.8035,1600.0
2014-07-29 11:00:00,13.0,13.0,12.95,12.97,2400.0,12.7937,12.7937,12.7445,12.7642,2400.0
2014-07-29 11:30:00,12.95,12.95,12.83,12.95,2100.0,12.7445,12.7445,12.6264,12.7445,2100.0
2014-07-29 12:00:00,12.95,13.08,12.95,12.96,3300.0,12.7445,12.8724,12.7445,12.7543,3300.0
2014-07-29 12:30:00,12.97,13.01,12.93,12.93,400.0,12.7642,12.8035,12.7248,12.7248,400.0
2014-07-29 13:00:00,12.88,12.93,12.84,12.93,700.0,12.6756,12.7248,12.6362,12.7248,700.0
2014-07-29 13:30:00,12.92,12.97,12.91,12.91,1600.0,12.715,12.7642,12.7051,12.7051,1600.0
2014-07-29 14:00:00,12.92,12.92,12.84,12.84,200.0,12.715,12.715,12.6362,12.6362,200.0
2014-07-29 14:30:00,12.84,12.88,12.81,12.88,1100.0,12.6362,12.6756,12.6067,12.6756,1100.0
2014-07-29 15:00:00,12.89,12.93,12.85,12.9,3700.0,12.6854,12.7248,12.6461,12.6953,3700.0
2014-07-29 15:30:00,12.89,12.92,12.79,12.89,8200.0,12.6854,12.715,12.587,12.6854,8200.0
2014-07-30 09:30:00,13.1,13.1,12.84,13.01,1700.0,12.8921,12.8921,12.6362,12.8035,1700.0
2014-07-30 10:00:00,12.94,12.94,12.94,12.94,300.0,12.7346,12.7346,12.7346,12.7346,300.0
2014-07-30 10:30:00,12.95,12.95,12.95,12.95,300.0,12.7445,12.7445,12.7445,12.7445,300.0
2014-07-30 11:00:00,12.93,12.93,12.93,12.93,100.0,12.7248,12.7248,12.7248,12.7248,100.0
2014-07-30 11:30:00,12.93,12.94,12.9,12.91,1200.0,12.7248,12.7346,12.6953,12.7051,1200.0
2014-07-30 12:00:00,12.99,13.0,12.92,12.95,3900.0,12.7839,12.7937,12.715,12.7445,3900.0
2014-07-30 12:30:00,12.91,13.06,12.91,13.02,4300.0,12.7051,12.8527,12.7051,12.8134,4300.0
2014-07-30 13:00:00,13.02,13.02,12.98,12.98,300.0,12.8134,12.8134,12.774,12.774,300.0
2014-07-30 13:30:00,13.01,13.01,12.97,12.99,2700.0,12.8035,12.8035,12.7642,12.7839,2700.0
2014-07-30 14:00:00,12.99,13.02,12.99,13.01,3100.0,12.7839,12.8134,12.7839,12.8035,3100.0
2014-07-30 14:30:00,13.02,13.03,12.99,13.03,7900.0,12.8134,12.8232,12.7839,12.8232,7900.0
2014-07-30 15:00:00,12.99,13.06,12.99,13.02,4000.0,12.7839,12.8527,12.7839,12.8134,4000.0
2014-07-30 15:30:00,13.02,13.03,12.95,12.99,19700.0,12.8134,12.8232,12.7445,12.7839,19700.0
2014-07-31 09:30:00,12.91,13.0,12.91,13.0,400.0,12.7051,12.7937,12.7051,12.7937,400.0
2014-07-31 10:00:00,12.92,12.94,12.92,12.94,400.0,12.715,12.7346,12.715,12.7346,400.0
2014-07-31 10:30:00,12.92,12.98,12.81,12.81,3100.0,12.715,12.774,12.6067,12.6067,3100.0
2014-07-31 11:00:00,12.89,12.89,12.8,12.84,2200.0,12.6854,12.6854,12.5969,12.6362,2200.0
2014-07-31 11:30:00,12.81,12.88,12.81,12.82,2200.0,12.6067,12.6756,12.6067,12.6166,2200.0
2014-07-31 12:00:00,12.82,12.82,12.65,12.66,3200.0,12.6166,12.6166,12.4492,12.4591,3200.0
2014-07-31 12:30:00,12.73,12.82,12.65,12.81,1200.0,12.528,12.6166,12.4492,12.6067,1200.0
2014-07-31 13:00:00,12.81,12.81,12.81,12.81,0.0,12.6067,12.6067,12.6067,12.6067,0.0
2014-07-31 13:30:00,12.76,12.82,12.73,12.74,2100.0,12.5575,12.6166,12.528,12.5378,2100.0
2014-07-31 14:00:00,12.81,12.81,12.74,12.74,600.0,12.6067,12.6067,12.5378,12.5378,600.0
2014-07-31 14:30:00,12.75,12.8,12.74,12.8,900.0,12.5477,12.5969,12.5378,12.5969,900.0
2014-07-31 15:00:00,12.76,12.76,12.73,12.73,3100.0,12.5575,12.5575,12.528,12.528,3100.0
2014-07-31 15:30:00,12.73,12.79,12.73,12.78,11200.0,12.528,12.587,12.528,12.5772,11200.0
2014-08-01 09:30:00,12.84,12.9,12.73,12.78,2200.0,12.6362,12.6953,12.528,12.5772,2200.0
2014-08-01 10:00:00,12.76,12.76,12.74,12.74,2300.0,12.5575,12.5575,12.5378,12.5378,2300.0
2014-08-01 10:30:00,12.68,12.68,12.65,12.65,3200.0,12.4788,12.4788,12.4492,12.4492,3200.0
2014-08-01 11:00:00,12.52,12.52,12.4,12.4,1000.0,12.3213,12.3213,12.2032,12.2032,1000.0
2014-08-01 11:30:00,12.4,12.42,12.35,12.35,1300.0,12.2032,12.2229,12.154,12.154,1300.0
2014-08-01 12:00:00,12.4,12.44,12.35,12.4,5000.0,12.2032,12.2426,12.154,12.2032,5000.0
2014-08-01 12:30:00,12.43,12.51,12.43,12.48,4100.0,12.2327,12.3115,12.2327,12.2819,4100.0
2014-08-01 13:00:00,12.48,12.48,12.44,12.47,1600.0,12.2819,12.2819,12.2426,12.2721,1600.0
2014-08-01 13:30:00,12.49,12.56,12.47,12.49,2600.0,12.2918,12.3607,12.2721,12.2918,2600.0
2014-08-01 14:00:00,12.47,12.49,12.44,12.48,1700.0,12.2721,12.2918,12.2426,12.2819,1700.0
2014-08-01 14:30:00,12.48,12.65,12.47,12.65,5600.0,12.2819,12.4492,12.2721,12.4492,5600.0
2014-08-01 15:00:00,12.65,12.66,12.56,12.62,3700.0,12.4492,12.4591,12.3607,12.4197,3700.0
2014-08-01 15:30:00,12.62,12.66,12.55,12.66,16200.0,12.4197,12.4591,12.3508,12.4591,16200.0
2014-08-04 09:30:00,12.77,12.77,12.53,12.53,1600.0,12.5673,12.5673,12.3312,12.3312,1600.0
2014-08-04 10:00:00,12.55,12.6,12.5,12.51,1400.0,12.3508,12.4,12.3016,12.3115,1400.0
2014-08-04 10:30:00,12.53,12.53,12.5,12.5,400.0,12.3312,12.3312,12.3016,12.3016,400.0
2014-08-04 11:00:00,12.57,12.57,12.5,12.5,200.0,12.3705,12.3705,12.3016,12.3016,200.0
2014-08-04 11:30:00,12.53,12.61,12.51,12.51,400.0,12.3312,12.4099,12.3115,12.3115,400.0
2014-08-04 12:00:00,12.55,12.61,12.53,12.61,1100.0,12.3508,12.4099,12.3312,12.4099,1100.0
2014-08-04 12:30:00,12.62,12.65,12.55,12.55,500.0,12.4197,12.4492,12.3508,12.3508,500.0
2014-08-04 13:00:00,12.65,12.65,12.65,12.65,100.0,12.4492,12.4492,12.4492,12.4492,100.0
2014-08-04 13:30:00,12.61,12.65,12.61,12.65,900.0,12.4099,12.4492,12.4099,12.4492,900.0
2014-08-04 14:00:00,12.65,12.65,12.65,12.65,100.0,12.4492,12.4492,12.4492,12.4492,100.0
2014-08-04 14:30:00,12.68,12.69,12.65,12.65,300.0,12.4788,12.4886,12.4492,12.4492,300.0
2014-08-04 15:00:00,12.7,12.7,12.7,12.7,700.0,12.4985,12.4985,12.4985,12.4985,700.0
2014-08-04 15:30:00,12.72,12.72,12.55,12.66,31700.0,12.5181,12.5181,12.3508,12.4591,31700.0
2014-08-05 09:30:00,12.61,12.65,12.48,12.51,7500.0,12.4099,12.4492,12.2819,12.3115,7500.0
2014-08-05 10:00:00,12.51,12.54,12.48,12.49,11800.0,12.3115,12.341,12.2819,12.2918,11800.0
2014-08-05 10:30:00,12.52,12.56,12.49,12.56,3500.0,12.3213,12.3607,12.2918,12.3607,3500.0
2014-08-05 11:00:00,12.56,12.56,12.54,12.54,900.0,12.3607,12.3607,12.341,12.341,900.0
2014-08-05 11:30:00,12.56,12.56,12.52,12.52,2500.0,12.3607,12.3607,12.3213,12.3213,2500.0
2014-08-05 12:00:00,12.51,12.52,12.5,12.5,400.0,12.3115,12.3213,12.3016,12.3016,400.0
2014-08-05 12:30:00,12.52,12.52,12.51,12.52,800.0,12.3213,12.3213,12.3115,12.3213,800.0
2014-08-05 13:00:00,12.54,12.56,12.53,12.54,1300.0,12.341,12.3607,12.3312,12.341,1300.0
2014-08-05 13:30:00,12.54,12.54,12.51,12.52,2300.0,12.341,12.341,12.3115,12.3213,2300.0
2014-08-05 14:00:00,12.56,12.56,12.51,12.53,2400.0,12.3607,12.3607,12.3115,12.3312,2400.0
2014-08-05 14:30:00,12.53,12.53,12.49,12.49,2200.0,12.3312,12.3312,12.2918,12.2918,2200.0
2014-08-05 15:00:00,12.5,12.51,12.49,12.5,10000.0,12.3016,12.3115,12.2918,12.3016,10000.0
2014-08-05 15:30:00,12.49,12.53,12.48,12.48,2400.0,12.2918,12.3312,12.2819,12.2819,2400.0
2014-08-06 09:30:00,13.07,14.08,12.9,13.86,53600.0,12.8626,13.8566,12.6953,13.64,53600.0
2014-08-06 10:00:00,13.85,13.94,13.79,13.94,32500.0,13.6302,13.7188,13.5712,13.7188,32500.0
2014-08-06 10:30:00,13.91,13.91,13.83,13.85,11400.0,13.6893,13.6893,13.6105,13.6302,11400.0
2014-08-06 11:00:00,13.86,13.89,13.78,13.85,3900.0,13.64,13.6696,13.5613,13.6302,3900.0
2014-08-06 11:30:00,13.84,13.88,13.8,13.87,5100.0,13.6204,13.6597,13.581,13.6499,5100.0
2014-08-06 12:00:00,13.88,13.9,13.8,13.81,8000.0,13.6597,13.6794,13.581,13.5908,8000.0
2014-08-06 12:30:00,13.8,13.85,13.8,13.82,2600.0,13.581,13.6302,13.581,13.6007,2600.0
2014-08-06 13:00:00,13.81,13.83,13.8,13.83,1200.0,13.5908,13.6105,13.581,13.6105,1200.0
2014-08-06 13:30:00,13.84,13.9,13.8,13.8,14900.0,13.6204,13.6794,13.581,13.581,14900.0
2014-08-06 14:00:00,13.81,13.81,13.67,13.72,13300.0,13.5908,13.5908,13.4531,13.5023,13300.0
2014-08-06 14:30:00,13.7,13.85,13.7,13.81,20900.0,13.4826,13.6302,13.4826,13.5908,20900.0
2014-08-06 15:00:00,13.81,13.9,13.8,13.81,4900.0,13.5908,13.6794,13.581,13.5908,4900.0
2014-08-06 15:30:00,13.8,13.9,13.8,13.86,17800.0,13.581,13.6794,13.581,13.64,17800.0
2014-08-07 09:30:00,13.94,14.02,13.89,13.9,6700.0,13.7188,13.7975,13.6696,13.6794,6700.0
2014-08-07 10:00:00,13.97,13.98,13.89,13.89,400.0,13.7483,13.7581,13.6696,13.6696,400.0
2014-08-07 10:30:00,13.88,13.89,13.82,13.83,1000.0,13.6597,13.6696,13.6007,13.6105,1000.0
2014-08-07 11:00:00,13.87,13.91,13.85,13.91,800.0,13.6499,13.6893,13.6302,13.6893,800.0
2014-08-07 11:30:00,13.91,13.99,13.91,13.93,5500.0,13.6893,13.768,13.6893,13.7089,5500.0
2014-08-07 12:00:00,13.98,13.98,13.87,13.93,3400.0,13.7581,13.7581,13.6499,13.7089,3400.0
2014-08-07 12:30:00,13.9,13.9,13.75,13.8,7200.0,13.6794,13.6794,13.5318,13.581,7200.0
2014-08-07 13:00:00,13.81,13.87,13.8,13.87,1300.0,13.5908,13.6499,13.581,13.6499,1300.0
2014-08-07 13:30:00,13.83,13.86,13.81,13.81,1000.0,13.6105,13.64,13.5908,13.5908,1000.0
2014-08-07 14:00:00,13.86,13.86,13.8,13.83,700.0,13.64,13.64,13.581,13.6105,700.0
2014-08-07 14:30:00,13.82,13.84,13.79,13.8,4500.0,13.6007,13.6204,13.5712,13.581,4500.0
2014-08-07 15:00:00,13.81,13.82,13.8,13.81,2700.0,13.5908,13.6007,13.581,13.5908,2700.0
2014-08-07 15:30:00,13.8,13.83,13.78,13.81,12600.0,13.581,13.6105,13.5613,13.5908,12600.0
2014-08-08 09:30:00,13.86,13.97,13.83,13.9,1700.0,13.64,13.7483,13.6105,13.6794,1700.0
2014-08-08 10:00:00,13.83,13.84,13.61,13.84,5900.0,13.6105,13.6204,13.394,13.6204,5900.0
2014-08-08 10:30:00,13.83,13.83,13.58,13.58,14900.0,13.6105,13.6105,13.3645,13.3645,14900.0
2014-08-08 11:00:00,13.6,13.61,13.5,13.55,6500.0,13.3842,13.394,13.2858,13.335,6500.0
2014-08-08 11:30:00,13.55,13.55,13.37,13.37,2100.0,13.335,13.335,13.1578,13.1578,2100.0
2014-08-08 12:00:00,13.35,13.39,13.26,13.35,2800.0,13.1381,13.1775,13.0496,13.1381,2800.0
2014-08-08 12:30:00,13.34,13.37,13.3,13.35,6200.0,13.1283,13.1578,13.0889,13.1381,6200.0
2014-08-08 13:00:00,13.29,13.51,13.28,13.51,8800.0,13.0791,13.2956,13.0693,13.2956,8800.0
2014-08-08 13:30:00,13.46,13.53,13.38,13.46,5900.0,13.2464,13.3153,13.1677,13.2464,5900.0
2014-08-08 14:00:00,13.47,13.49,13.46,13.48,4000.0,13.2562,13.2759,13.2464,13.2661,4000.0
2014-08-08 14:30:00,13.48,13.48,13.47,13.48,5300.0,13.2661,13.2661,13.2562,13.2661,5300.0
2014-08-08 15:00:00,13.48,13.75,13.48,13.57,9000.0,13.2661,13.5318,13.2661,13.3546,9000.0
2014-08-08 15:30:00,13.64,13.69,13.52,13.69,13400.0,13.4235,13.4727,13.3054,13.4727,13400.0
2014-08-11 09:30:00,13.7,13.7,13.65,13.65,600.0,13.4826,13.4826,13.4334,13.4334,600.0
2014-08-11 10:00:00,13.69,13.69,13.69,13.69,100.0,13.4727,13.4727,13.4727,13.4727,100.0
2014-08-11 10:30:00,13.75,13.84,13.73,13.81,3800.0,13.5318,13.6204,13.5121,13.5908,3800.0
2014-08-11 11:00:00,13.84,13.85,13.81,13.81,1100.0,13.6204,13.6302,13.5908,13.5908,1100.0
2014-08-11 11:30:00,13.86,13.86,13.81,13.82,3500.0,13.64,13.64,13.5908,13.6007,3500.0
2014-08-11 12:00:00,13.84,13.9,13.81,13.88,3700.0,13.6204,13.6794,13.5908,13.6597,3700.0
2014-08-11 12:30:00,13.87,13.92,13.86,13.86,4000.0,13.6499,13.6991,13.64,13.64,4000.0
2014-08-11 13:00:00,13.92,13.92,13.89,13.91,3200.0,13.6991,13.6991,13.6696,13.6893,3200.0
2014-08-11 13:30:00,13.9,13.91,13.83,13.9,3000.0,13.6794,13.6893,13.6105,13.6794,3000.0
2014-08-11 14:00:00,13.9,13.9,13.84,13.9,1500.0,13.6794,13.6794,13.6204,13.6794,1500.0
2014-08-11 14:30:00,13.89,13.9,13.86,13.89,1900.0,13.6696,13.6794,13.64,13.6696,1900.0
2014-08-11 15:00:00,13.89,13.9,13.84,13.9,2600.0,13.6696,13.6794,13.6204,13.6794,2600.0
2014-08-11 15:30:00,13.9,13.91,13.85,13.91,7700.0,13.6794,13.6893,13.6302,13.6893,7700.0
2014-08-12 09:30:00,13.83,13.9,13.83,13.9,400.0,13.6105,13.6794,13.6105,13.6794,400.0
2014-08-12 10:00:00,13.91,13.91,13.91,13.91,100.0,13.6893,13.6893,13.6893,13.6893,100.0
2014-08-12 10:30:00,13.9,13.9,13.81,13.86,900.0,13.6794,13.6794,13.5908,13.64,900.0
2014-08-12 11:00:00,13.86,13.86,13.86,13.86,0.0,13.64,13.64,13.64,13.64,0.0
2014-08-12 11:30:00,13.89,13.89,13.88,13.88,300.0,13.6696,13.6696,13.6597,13.6597,300.0
2014-08-12 12:00:00,13.88,13.89,13.88,13.89,200.0,13.6597,13.6696,13.6597,13.6696,200.0
2014-08-12 12:30:00,13.89,13.89,13.88,13.88,500.0,13.6696,13.6696,13.6597,13.6597,500.0
2014-08-12 13:00:00,13.88,13.88,13.88,13.88,0.0,13.6597,13.6597,13.6597,13.6597,0.0
2014-08-12 13:30:00,13.89,13.9,13.89,13.9,300.0,13.6696,13.6794,13.6696,13.6794,300.0
2014-08-12 14:00:00,13.89,13.9,13.89,13.9,1200.0,13.6696,13.6794,13.6696,13.6794,1200.0
2014-08-12 14:30:00,13.86,13.89,13.86,13.89,200.0,13.64,13.6696,13.64,13.6696,200.0
2014-08-12 15:00:00,13.86,13.95,13.85,13.95,21300.0,13.64,13.7286,13.6302,13.7286,21300.0
2014-08-12 15:30:00,13.96,13.98,13.89,13.9,8800.0,13.7385,13.7581,13.6696,13.6794,8800.0
2014-08-13 09:30:00,13.98,13.98,13.92,13.92,900.0,13.7581,13.7581,13.6991,13.6991,900.0
2014-08-13 10:00:00,13.95,13.95,13.92,13.92,1800.0,13.7286,13.7286,13.6991,13.6991,1800.0
2014-08-13 10:30:00,13.92,14.0,13.92,13.99,11100.0,13.6991,13.7778,13.6991,13.768,11100.0
2014-08-13 11:00:00,14.02,14.27,14.02,14.16,12200.0,13.7975,14.0435,13.7975,13.9353,12200.0
2014-08-13 11:30:00,14.15,14.46,14.15,14.33,27800.0,13.9254,14.2305,13.9254,14.1026,27800.0
2014-08-13 12:00:00,14.34,14.34,14.25,14.29,3700.0,14.1124,14.1124,14.0239,14.0632,3700.0
2014-08-13 12:30:00,14.27,14.3,14.27,14.3,9600.0,14.0435,14.0731,14.0435,14.0731,9600.0
2014-08-13 13:00:00,14.29,14.37,14.28,14.37,15100.0,14.0632,14.142,14.0534,14.142,15100.0
2014-08-13 13:30:00,14.43,14.65,14.39,14.5,4600.0,14.201,14.4175,14.1616,14.2699,4600.0
2014-08-13 14:00:00,14.51,14.56,14.47,14.55,9400.0,14.2797,14.3289,14.2404,14.3191,9400.0
2014-08-13 14:30:00,14.54,14.55,14.5,14.51,7000.0,14.3093,14.3191,14.2699,14.2797,7000.0
2014-08-13 15:00:00,14.51,14.65,14.44,14.62,43400.0,14.2797,14.4175,14.2108,14.388,43400.0
2014-08-13 15:30:00,14.63,14.78,14.52,14.76,126900.0,14.3978,14.5454,14.2896,14.5258,126900.0
2014-08-14 09:30:00,14.83,15.24,14.83,15.24,53100.0,14.5947,14.9981,14.5947,14.9981,53100.0
2014-08-14 10:00:00,15.14,15.24,15.08,15.22,6800.0,14.8997,14.9981,14.8407,14.9785,6800.0
2014-08-14 10:30:00,15.25,15.66,15.24,15.41,33900.0,15.008,15.4115,14.9981,15.1654,33900.0
2014-08-14 11:00:00,15.36,15.36,15.13,15.13,4800.0,15.1162,15.1162,14.8899,14.8899,4800.0
2014-08-14 11:30:00,15.17,15.28,15.17,15.28,1400.0,14.9293,15.0375,14.9293,15.0375,1400.0
2014-08-14 12:00:00,15.27,15.28,15.15,15.15,1700.0,15.0277,15.0375,14.9096,14.9096,1700.0
2014-08-14 12:30:00,15.27,15.28,15.24,15.28,1700.0,15.0277,15.0375,14.9981,15.0375,1700.0
2014-08-14 13:00:00,15.24,15.28,15.16,15.2,1600.0,14.9981,15.0375,14.9194,14.9588,1600.0
2014-08-14 13:30:00,15.15,15.17,15.13,15.17,900.0,14.9096,14.9293,14.8899,14.9293,900.0
2014-08-14 14:00:00,15.14,15.14,15.09,15.1,3200.0,14.8997,14.8997,14.8505,14.8604,3200.0
2014-08-14 14:30:00,15.08,15.09,15.06,15.08,1000.0,14.8407,14.8505,14.821,14.8407,1000.0
2014-08-14 15:00:00,15.08,15.28,15.07,15.22,5200.0,14.8407,15.0375,14.8308,14.9785,5200.0
2014-08-14 15:30:00,15.21,15.34,15.21,15.27,6800.0,14.9686,15.0966,14.9686,15.0277,6800.0
2014-08-15 09:30:00,15.46,15.53,15.26,15.49,6600.0,15.2147,15.2835,15.0178,15.2442,6600.0
2014-08-15 10:00:00,15.49,15.64,15.49,15.64,2100.0,15.2442,15.3918,15.2442,15.3918,2100.0
2014-08-15 10:30:00,15.63,15.63,15.52,15.56,5000.0,15.382,15.382,15.2737,15.3131,5000.0
2014-08-15 11:00:00,15.58,15.73,15.52,15.7,8000.0,15.3328,15.4804,15.2737,15.4508,8000.0
2014-08-15 11:30:00,15.65,15.72,15.61,15.67,5300.0,15.4016,15.4705,15.3623,15.4213,5300.0
2014-08-15 12:00:00,15.65,15.72,15.63,15.7,1400.0,15.4016,15.4705,15.382,15.4508,1400.0
2014-08-15 12:30:00,15.69,15.72,15.65,15.72,1700.0,15.441,15.4705,15.4016,15.4705,1700.0
2014-08-15 13:00:00,15.72,15.75,15.66,15.73,2600.0,15.4705,15.5001,15.4115,15.4804,2600.0
2014-08-15 13:30:00,15.76,15.81,15.75,15.75,800.0,15.5099,15.5591,15.5001,15.5001,800.0
2014-08-15 14:00:00,15.72,16.19,15.72,16.07,6700.0,15.4705,15.9331,15.4705,15.815,6700.0
2014-08-15 14:30:00,16.1,16.19,16.02,16.19,5500.0,15.8445,15.9331,15.7658,15.9331,5500.0
2014-08-15 15:00:00,16.19,16.25,16.18,16.21,3900.0,15.9331,15.9921,15.9232,15.9528,3900.0
2014-08-15 15:30:00,16.21,17.08,16.2,16.85,67400.0,15.9528,16.8089,15.9429,16.5826,67400.0
2014-08-18 09:30:00,17.0,17.0,16.07,16.34,19900.0,16.7302,16.7302,15.815,16.0807,19900.0
2014-08-18 10:00:00,16.21,16.5,16.06,16.32,16200.0,15.9528,16.2382,15.8051,16.061,16200.0
2014-08-18 10:30:00,16.4,16.4,16.33,16.33,800.0,16.1397,16.1397,16.0708,16.0708,800.0
2014-08-18 11:00:00,16.4,16.5,16.35,16.5,5000.0,16.1397,16.2382,16.0905,16.2382,5000.0
2014-08-18 11:30:00,16.5,16.5,16.43,16.49,12900.0,16.2382,16.2382,16.1693,16.2283,12900.0
2014-08-18 12:00:00,16.48,16.5,16.39,16.39,4100.0,16.2185,16.2382,16.1299,16.1299,4100.0
2014-08-18 12:30:00,16.39,16.45,16.39,16.45,1500.0,16.1299,16.1889,16.1299,16.1889,1500.0
2014-08-18 13:00:00,16.42,16.47,16.4,16.47,1300.0,16.1594,16.2086,16.1397,16.2086,1300.0
2014-08-18 13:30:00,16.47,16.5,16.44,16.5,2000.0,16.2086,16.2382,16.1791,16.2382,2000.0
2014-08-18 14:00:00,16.49,16.5,16.43,16.48,5800.0,16.2283,16.2382,16.1693,16.2185,5800.0
2014-08-18 14:30:00,16.46,16.92,16.41,16.58,70600.0,16.1988,16.6515,16.1496,16.3169,70600.0
2014-08-18 15:00:00,16.64,16.69,16.5,16.55,6100.0,16.3759,16.4251,16.2382,16.2874,6100.0
2014-08-18 15:30:00,16.52,16.58,16.39,16.43,29000.0,16.2578,16.3169,16.1299,16.1693,29000.0
2014-08-19 09:30:00,16.5,16.5,16.33,16.33,2300.0,16.2382,16.2382,16.0708,16.0708,2300.0
2014-08-19 10:00:00,16.3,16.4,16.12,16.18,9200.0,16.0413,16.1397,15.8642,15.9232,9200.0
2014-08-19 10:30:00,16.19,16.34,16.17,16.26,1900.0,15.9331,16.0807,15.9134,16.002,1900.0
2014-08-19 11:00:00,16.28,16.28,16.24,16.25,1200.0,16.0216,16.0216,15.9823,15.9921,1200.0
2014-08-19 11:30:00,16.24,16.3,16.24,16.3,300.0,15.9823,16.0413,15.9823,16.0413,300.0
2014-08-19 12:00:00,16.24,16.25,16.21,16.23,1400.0,15.9823,15.9921,15.9528,15.9724,1400.0
2014-08-19 12:30:00,16.22,16.26,16.21,16.25,2700.0,15.9626,16.002,15.9528,15.9921,2700.0
2014-08-19 13:00:00,16.17,16.21,16.13,16.21,900.0,15.9134,15.9528,15.874,15.9528,900.0
2014-08-19 13:30:00,16.16,16.3,16.12,16.26,3200.0,15.9035,16.0413,15.8642,16.002,3200.0
2014-08-19 14:00:00,16.27,16.3,16.26,16.3,3700.0,16.0118,16.0413,16.002,16.0413,3700.0
2014-08-19 14:30:00,16.3,16.3,16.25,16.29,1800.0,16.0413,16.0413,15.9921,16.0315,1800.0
2014-08-19 15:00:00,16.25,16.3,16.25,16.25,1900.0,15.9921,16.0413,15.9921,15.9921,1900.0
2014-08-19 15:30:00,16.25,16.28,16.15,16.2,7500.0,15.9921,16.0216,15.8937,15.9429,7500.0
2014-08-20 09:30:00,16.11,16.16,15.75,15.77,10400.0,15.8543,15.9035,15.5001,15.5197,10400.0
2014-08-20 10:00:00,15.86,16.33,15.79,16.0,17200.0,15.6083,16.0708,15.5394,15.7461,17200.0
2014-08-20 10:30:00,16.0,16.05,16.0,16.04,1400.0,15.7461,15.7953,15.7461,15.7855,1400.0
2014-08-20 11:00:00,16.0,16.07,15.89,15.99,5000.0,15.7461,15.815,15.6378,15.7362,5000.0
2014-08-20 11:30:00,16.01,16.03,15.99,15.99,5500.0,15.7559,15.7756,15.7362,15.7362,5500.0
2014-08-20 12:00:00,15.99,16.0,15.91,15.96,7600.0,15.7362,15.7461,15.6575,15.7067,7600.0
2014-08-20 12:30:00,15.9,15.9,15.82,15.82,300.0,15.6477,15.6477,15.5689,15.5689,300.0
2014-08-20 13:00:00,15.81,15.84,15.69,15.69,4600.0,15.5591,15.5886,15.441,15.441,4600.0
2014-08-20 13:30:00,15.67,15.77,15.55,15.6,5700.0,15.4213,15.5197,15.3032,15.3524,5700.0
2014-08-20 14:00:00,15.62,15.63,15.42,15.48,7200.0,15.3721,15.382,15.1753,15.2343,7200.0
2014-08-20 14:30:00,15.49,15.86,15.42,15.78,16100.0,15.2442,15.6083,15.1753,15.5296,16100.0
2014-08-20 15:00:00,15.78,15.83,15.61,15.61,2500.0,15.5296,15.5788,15.3623,15.3623,2500.0
2014-08-20 15:30:00,15.63,15.88,15.5,15.75,10700.0,15.382,15.628,15.254,15.5001,10700.0
2014-08-21 09:30:00,15.68,15.7,15.66,15.7,2600.0,15.4312,15.4508,15.4115,15.4508,2600.0
2014-08-21 10:00:00,15.63,15.63,15.51,15.58,900.0,15.382,15.382,15.2639,15.3328,900.0
2014-08-21 10:30:00,15.55,15.83,15.54,15.8,10700.0,15.3032,15.5788,15.2934,15.5493,10700.0
2014-08-21 11:00:00,15.82,16.04,15.82,15.99,4500.0,15.5689,15.7855,15.5689,15.7362,4500.0
2014-08-21 11:30:00,15.92,15.93,15.85,15.85,4300.0,15.6674,15.6772,15.5985,15.5985,4300.0
2014-08-21 12:00:00,15.85,15.93,15.84,15.9,1200.0,15.5985,15.6772,15.5886,15.6477,1200.0
2014-08-21 12:30:00,15.92,15.98,15.91,15.94,1800.0,15.6674,15.7264,15.6575,15.687,1800.0
2014-08-21 13:00:00,15.88,15.93,15.88,15.93,400.0,15.628,15.6772,15.628,15.6772,400.0
2014-08-21 13:30:00,15.96,16.05,15.94,15.96,1300.0,15.7067,15.7953,15.687,15.7067,1300.0
2014-08-21 14:00:00,16.0,16.17,15.94,16.17,7000.0,15.7461,15.9134,15.687,15.9134,7000.0
2014-08-21 14:30:00,16.1,16.49,16.1,16.32,3900.0,15.8445,16.2283,15.8445,16.061,3900.0
2014-08-21 15:00:00,16.49,16.65,16.4,16.55,6700.0,16.2283,16.3858,16.1397,16.2874,6700.0
2014-08-21 15:30:00,16.55,16.59,16.43,16.55,9000.0,16.2874,16.3267,16.1693,16.2874,9000.0
2014-08-22 09:30:00,16.59,17.25,16.37,17.01,16400.0,16.3267,16.9762,16.1102,16.7401,16400.0
2014-08-22 10:00:00,17.02,17.69,17.0,17.51,78500.0,16.7499,17.4093,16.7302,17.2321,78500.0
2014-08-22 10:30:00,17.58,17.6,17.15,17.4,49900.0,17.301,17.3207,16.8778,17.1239,49900.0
2014-08-22 11:00:00,17.29,17.5,17.04,17.3,43300.0,17.0156,17.2223,16.7696,17.0255,43300.0
2014-08-22 11:30:00,17.36,17.6,17.19,17.51,75600.0,17.0845,17.3207,16.9172,17.2321,75600.0
2014-08-22 12:00:00,17.39,17.5,17.33,17.4,6000.0,17.114,17.2223,17.055,17.1239,6000.0
2014-08-22 12:30:00,17.41,17.55,17.41,17.49,6400.0,17.1337,17.2715,17.1337,17.2124,6400.0
2014-08-22 13:00:00,17.41,17.6,17.4,17.49,14400.0,17.1337,17.3207,17.1239,17.2124,14400.0
2014-08-22 13:30:00,17.5,17.55,17.25,17.3,29300.0,17.2223,17.2715,16.9762,17.0255,29300.0
2014-08-22 14:00:00,17.25,17.5,17.25,17.5,15800.0,16.9762,17.2223,16.9762,17.2223,15800.0
2014-08-22 14:30:00,17.4,17.5,17.35,17.35,5800.0,17.1239,17.2223,17.0747,17.0747,5800.0
2014-08-22 15:00:00,17.39,17.59,17.35,17.5,31400.0,17.114,17.3109,17.0747,17.2223,31400.0
2014-08-22 15:30:00,17.5,17.6,17.35,17.45,57600.0,17.2223,17.3207,17.0747,17.1731,57600.0
2014-08-25 09:30:00,17.55,17.55,17.22,17.22,4100.0,17.2715,17.2715,16.9467,16.9467,4100.0
2014-08-25 10:00:00,17.21,17.3,16.84,17.0,4800.0,16.9369,17.0255,16.5728,16.7302,4800.0
2014-08-25 10:30:00,16.92,17.26,16.89,17.15,4100.0,16.6515,16.9861,16.622,16.8778,4100.0
2014-08-25 11:00:00,17.15,17.19,17.11,17.11,2100.0,16.8778,16.9172,16.8385,16.8385,2100.0
2014-08-25 11:30:00,17.11,17.18,17.03,17.07,1800.0,16.8385,16.9074,16.7597,16.7991,1800.0
2014-08-25 12:00:00,17.08,17.5,17.04,17.24,11300.0,16.8089,17.2223,16.7696,16.9664,11300.0
2014-08-25 12:30:00,17.26,17.32,17.2,17.2,1200.0,16.9861,17.0451,16.927,16.927,1200.0
2014-08-25 13:00:00,17.12,17.36,17.11,17.27,2000.0,16.8483,17.0845,16.8385,16.9959,2000.0
2014-08-25 13:30:00,17.17,17.25,17.14,17.16,1100.0,16.8975,16.9762,16.868,16.8877,1100.0
2014-08-25 14:00:00,17.14,17.17,17.05,17.06,1600.0,16.868,16.8975,16.7794,16.7893,1600.0
2014-08-25 14:30:00,17.12,17.12,17.02,17.04,800.0,16.8483,16.8483,16.7499,16.7696,800.0
2014-08-25 15:00:00,17.05,17.36,17.05,17.27,3900.0,16.7794,17.0845,16.7794,16.9959,3900.0
2014-08-25 15:30:00,17.26,17.36,17.02,17.26,21900.0,16.9861,17.0845,16.7499,16.9861,21900.0
2014-08-26 09:30:00,17.26,17.89,17.16,17.63,32200.0,16.9861,17.6061,16.8877,17.3502,32200.0
2014-08-26 10:00:00,17.6,17.61,17.55,17.6,12900.0,17.3207,17.3305,17.2715,17.3207,12900.0
2014-08-26 10:30:00,17.6,17.6,17.44,17.58,2400.0,17.3207,17.3207,17.1632,17.301,2400.0
2014-08-26 11:00:00,17.57,17.6,17.57,17.58,700.0,17.2912,17.3207,17.2912,17.301,700.0
2014-08-26 11:30:00,17.57,17.59,17.55,17.57,5700.0,17.2912,17.3109,17.2715,17.2912,5700.0
2014-08-26 12:00:00,17.55,17.61,17.46,17.59,6800.0,17.2715,17.3305,17.1829,17.3109,6800.0
2014-08-26 12:30:00,17.6,17.61,17.53,17.57,8800.0,17.3207,17.3305,17.2518,17.2912,8800.0
2014-08-26 13:00:00,17.59,17.6,17.35,17.35,4900.0,17.3109,17.3207,17.0747,17.0747,4900.0
2014-08-26 13:30:00,17.31,17.31,17.31,17.31,100.0,17.0353,17.0353,17.0353,17.0353,100.0
2014-08-26 14:00:00,17.28,17.51,17.28,17.51,3400.0,17.0058,17.2321,17.0058,17.2321,3400.0
2014-08-26 14:30:00,17.45,17.61,17.45,17.55,3600.0,17.1731,17.3305,17.1731,17.2715,3600.0
2014-08-26 15:00:00,17.55,18.0,17.55,17.86,29200.0,17.2715,17.7143,17.2715,17.5766,29200.0
2014-08-26 15:30:00,17.84,18.06,17.75,18.05,33200.0,17.5569,17.7734,17.4683,17.7636,33200.0
2014-08-27 09:30:00,18.34,18.34,17.8,18.0,31500.0,18.049,18.049,17.5175,17.7143,31500.0
2014-08-27 10:00:00,18.0,18.09,17.96,17.98,6700.0,17.7143,17.8029,17.675,17.6947,6700.0
2014-08-27 10:30:00,17.99,17.99,17.8,17.97,5100.0,17.7045,17.7045,17.5175,17.6848,5100.0
2014-08-27 11:00:00,17.97,17.97,17.87,17.91,8800.0,17.6848,17.6848,17.5864,17.6258,8800.0
2014-08-27 11:30:00,17.89,18.0,17.89,18.0,5200.0,17.6061,17.7143,17.6061,17.7143,5200.0
2014-08-27 12:00:00,17.96,17.98,17.95,17.98,3800.0,17.675,17.6947,17.6651,17.6947,3800.0
2014-08-27 12:30:00,17.96,17.97,17.95,17.97,1800.0,17.675,17.6848,17.6651,17.6848,1800.0
2014-08-27 13:00:00,17.95,18.03,17.79,17.96,4400.0,17.6651,17.7439,17.5077,17.675,4400.0
2014-08-27 13:30:00,17.96,17.97,17.96,17.96,4000.0,17.675,17.6848,17.675,17.675,4000.0
2014-08-27 14:00:00,17.96,17.98,17.96,17.96,1700.0,17.675,17.6947,17.675,17.675,1700.0
2014-08-27 14:30:00,18.01,18.01,17.95,17.95,2700.0,17.7242,17.7242,17.6651,17.6651,2700.0
2014-08-27 15:00:00,17.97,18.0,17.96,17.96,2200.0,17.6848,17.7143,17.675,17.675,2200.0
2014-08-27 15:30:00,17.96,18.15,17.95,17.95,11800.0,17.675,17.862,17.6651,17.6651,11800.0
2014-08-28 09:30:00,17.87,17.87,17.72,17.82,2200.0,17.5864,17.5864,17.4388,17.5372,2200.0
2014-08-28 10:00:00,17.7,17.71,17.63,17.63,500.0,17.4191,17.4289,17.3502,17.3502,500.0
2014-08-28 10:30:00,17.65,17.65,17.6,17.63,1000.0,17.3699,17.3699,17.3207,17.3502,1000.0
2014-08-28 11:00:00,17.62,17.85,17.53,17.75,8200.0,17.3404,17.5667,17.2518,17.4683,8200.0
2014-08-28 11:30:00,17.64,17.64,17.53,17.61,600.0,17.3601,17.3601,17.2518,17.3305,600.0
2014-08-28 12:00:00,17.6,17.66,17.6,17.66,700.0,17.3207,17.3797,17.3207,17.3797,700.0
2014-08-28 12:30:00,17.69,17.69,17.64,17.66,500.0,17.4093,17.4093,17.3601,17.3797,500.0
2014-08-28 13:00:00,17.69,17.69,17.61,17.63,600.0,17.4093,17.4093,17.3305,17.3502,600.0
2014-08-28 13:30:00,17.61,17.68,17.61,17.68,300.0,17.3305,17.3994,17.3305,17.3994,300.0
2014-08-28 14:00:00,17.64,18.02,17.64,18.0,9200.0,17.3601,17.734,17.3601,17.7143,9200.0
2014-08-28 14:30:00,17.99,18.0,17.68,17.92,5500.0,17.7045,17.7143,17.3994,17.6356,5500.0
2014-08-28 15:00:00,17.88,17.89,17.72,17.79,3700.0,17.5963,17.6061,17.4388,17.5077,3700.0
2014-08-28 15:30:00,17.91,17.93,17.82,17.84,3400.0,17.6258,17.6455,17.5372,17.5569,3400.0
2014-08-29 09:30:00,17.86,17.95,17.8,17.85,10600.0,17.5766,17.6651,17.5175,17.5667,10600.0
2014-08-29 10:00:00,17.91,18.08,17.91,18.02,5400.0,17.6258,17.7931,17.6258,17.734,5400.0
2014-08-29 10:30:00,18.05,18.09,18.0,18.02,3900.0,17.7636,17.8029,17.7143,17.734,3900.0
2014-08-29 11:00:00,18.05,18.1,17.92,17.92,9000.0,17.7636,17.8128,17.6356,17.6356,9000.0
2014-08-29 11:30:00,17.87,17.87,17.61,17.74,5500.0,17.5864,17.5864,17.3305,17.4585,5500.0
2014-08-29 12:00:00,17.72,18.02,17.72,17.98,3100.0,17.4388,17.734,17.4388,17.6947,3100.0
2014-08-29 12:30:00,17.89,17.99,17.84,17.84,2300.0,17.6061,17.7045,17.5569,17.5569,2300.0
2014-08-29 13:00:00,17.82,17.82,17.74,17.81,700.0,17.5372,17.5372,17.4585,17.5274,700.0
2014-08-29 13:30:00,17.86,17.89,17.86,17.88,600.0,17.5766,17.6061,17.5766,17.5963,600.0
2014-08-29 14:00:00,17.85,17.85,17.72,17.76,1900.0,17.5667,17.5667,17.4388,17.4782,1900.0
2014-08-29 14:30:00,17.72,17.78,17.72,17.78,300.0,17.4388,17.4978,17.4388,17.4978,300.0
2014-08-29 15:00:00,17.79,17.8,17.77,17.8,1000.0,17.5077,17.5175,17.488,17.5175,1000.0
2014-08-29 15:30:00,17.77,18.0,17.71,17.92,26600.0,17.488,17.7143,17.4289,17.6356,26600.0
2014-09-02 09:30:00,18.14,18.29,17.99,18.12,28100.0,17.8521,17.9997,17.7045,17.8324,28100.0
2014-09-02 10:00:00,18.12,18.12,18.02,18.07,4600.0,17.8324,17.8324,17.734,17.7832,4600.0
2014-09-02 10:30:00,18.2,18.2,18.06,18.12,5200.0,17.9112,17.9112,17.7734,17.8324,5200.0
2014-09-02 11:00:00,18.12,18.18,18.04,18.04,7100.0,17.8324,17.8915,17.7537,17.7537,7100.0
2014-09-02 11:30:00,18.04,18.11,18.04,18.05,4000.0,17.7537,17.8226,17.7537,17.7636,4000.0
2014-09-02 12:00:00,18.04,18.15,18.04,18.11,2600.0,17.7537,17.862,17.7537,17.8226,2600.0
2014-09-02 12:30:00,18.11,18.11,18.04,18.08,2700.0,17.8226,17.8226,17.7537,17.7931,2700.0
2014-09-02 13:00:00,18.04,18.1,18.04,18.07,1200.0,17.7537,17.8128,17.7537,17.7832,1200.0
2014-09-02 13:30:00,18.09,18.15,18.04,18.12,3000.0,17.8029,17.862,17.7537,17.8324,3000.0
2014-09-02 14:00:00,18.19,18.32,18.09,18.18,14700.0,17.9013,18.0293,17.8029,17.8915,14700.0
2014-09-02 14:30:00,18.22,18.23,17.93,18.04,21100.0,17.9309,17.9407,17.6455,17.7537,21100.0
2014-09-02 15:00:00,18.05,18.05,17.98,18.0,7000.0,17.7636,17.7636,17.6947,17.7143,7000.0
2014-09-02 15:30:00,18.03,18.13,18.01,18.08,13700.0,17.7439,17.8423,17.7242,17.7931,13700.0
2014-09-03 09:30:00,18.22,18.22,17.62,17.85,35000.0,17.9309,17.9309,17.3404,17.5667,35000.0
2014-09-03 10:00:00,17.85,17.89,17.25,17.34,45600.0,17.5667,17.6061,16.9762,17.0648,45600.0
2014-09-03 10:30:00,17.34,17.63,17.2,17.6,22800.0,17.0648,17.3502,16.927,17.3207,22800.0
2014-09-03 11:00:00,17.57,17.57,17.28,17.32,7500.0,17.2912,17.2912,17.0058,17.0451,7500.0
2014-09-03 11:30:00,17.25,17.25,17.11,17.22,4100.0,16.9762,16.9762,16.8385,16.9467,4100.0
2014-09-03 12:00:00,17.24,17.56,17.24,17.46,12000.0,16.9664,17.2813,16.9664,17.1829,12000.0
2014-09-03 12:30:00,17.47,17.51,17.38,17.44,5900.0,17.1928,17.2321,17.1042,17.1632,5900.0
2014-09-03 13:00:00,17.45,17.45,17.38,17.39,600.0,17.1731,17.1731,17.1042,17.114,600.0
2014-09-03 13:30:00,17.39,17.52,17.35,17.45,17900.0,17.114,17.242,17.0747,17.1731,17900.0
2014-09-03 14:00:00,17.41,17.46,17.36,17.4,6700.0,17.1337,17.1829,17.0845,17.1239,6700.0
2014-09-03 14:30:00,17.38,17.4,17.35,17.38,2500.0,17.1042,17.1239,17.0747,17.1042,2500.0
2014-09-03 15:00:00,17.35,17.39,17.25,17.26,6300.0,17.0747,17.114,16.9762,16.9861,6300.0
2014-09-03 15:30:00,17.26,17.46,17.25,17.35,23500.0,16.9861,17.1829,16.9762,17.0747,23500.0
2014-09-04 09:30:00,17.5,17.54,16.71,17.23,45800.0,17.2223,17.2616,16.4448,16.9566,45800.0
2014-09-04 10:00:00,17.25,17.57,17.0,17.35,24700.0,16.9762,17.2912,16.7302,17.0747,24700.0
2014-09-04 10:30:00,17.31,17.39,17.0,17.1,16300.0,17.0353,17.114,16.7302,16.8286,16300.0
2014-09-04 11:00:00,17.1,17.15,17.1,17.1,4900.0,16.8286,16.8778,16.8286,16.8286,4900.0
2014-09-04 11:30:00,17.1,17.4,17.0,17.39,13300.0,16.8286,17.1239,16.7302,17.114,13300.0
2014-09-04 12:00:00,17.11,17.5,17.07,17.1,10600.0,16.8385,17.2223,16.7991,16.8286,10600.0
2014-09-04 12:30:00,17.1,17.16,16.92,16.92,5400.0,16.8286,16.8877,16.6515,16.6515,5400.0
2014-09-04 13:00:00,16.91,17.16,16.75,17.11,48500.0,16.6416,16.8877,16.4842,16.8385,48500.0
2014-09-04 13:30:00,17.16,17.24,17.03,17.09,11600.0,16.8877,16.9664,16.7597,16.8188,11600.0
2014-09-04 14:00:00,17.07,17.17,17.01,17.13,10200.0,16.7991,16.8975,16.7401,16.8582,10200.0
2014-09-04 14:30:00,17.11,17.11,16.89,16.9,3600.0,16.8385,16.8385,16.622,16.6318,3600.0
2014-09-04 15:00:00,16.88,17.03,16.55,16.55,18300.0,16.6121,16.7597,16.2874,16.2874,18300.0
2014-09-04 15:30:00,16.57,17.03,16.21,16.67,80200.0,16.307,16.7597,15.9528,16.4055,80200.0
2014-09-05 09:30:00,16.48,16.48,16.04,16.46,9300.0,16.2185,16.2185,15.7855,16.1988,9300.0
2014-09-05 10:00:00,16.36,16.4,16.31,16.34,4400.0,16.1004,16.1397,16.0512,16.0807,4400.0
2014-09-05 10:30:00,16.34,16.37,16.19,16.24,6800.0,16.0807,16.1102,15.9331,15.9823,6800.0
2014-09-05 11:00:00,16.23,16.35,16.2,16.22,2500.0,15.9724,16.0905,15.9429,15.9626,2500.0
2014-09-05 11:30:00,16.19,16.29,16.17,16.29,2400.0,15.9331,16.0315,15.9134,16.0315,2400.0
2014-09-05 12:00:00,16.28,16.33,16.28,16.32,16800.0,16.0216,16.0708,16.0216,16.061,16800.0
2014-09-05 12:30:00,16.28,16.34,16.28,16.3,4500.0,16.0216,16.0807,16.0216,16.0413,4500.0
2014-09-05 13:00:00,16.28,16.3,16.28,16.29,700.0,16.0216,16.0413,16.0216,16.0315,700.0
2014-09-05 13:30:00,16.3,16.3,16.28,16.29,1800.0,16.0413,16.0413,16.0216,16.0315,1800.0
2014-09-05 14:00:00,16.29,16.3,16.29,16.3,3600.0,16.0315,16.0413,16.0315,16.0413,3600.0
2014-09-05 14:30:00,16.3,16.3,16.28,16.3,9300.0,16.0413,16.0413,16.0216,16.0413,9300.0
2014-09-05 15:00:00,16.29,16.37,16.29,16.37,10200.0,16.0315,16.1102,16.0315,16.1102,10200.0
2014-09-05 15:30:00,16.37,16.58,16.36,16.4,27500.0,16.1102,16.3169,16.1004,16.1397,27500.0
2014-09-08 09:30:00,16.38,16.58,16.3,16.3,13200.0,16.1201,16.3169,16.0413,16.0413,13200.0
2014-09-08 10:00:00,16.3,16.43,16.1,16.4,20000.0,16.0413,16.1693,15.8445,16.1397,20000.0
2014-09-08 10:30:00,16.34,16.42,16.14,16.31,9100.0,16.0807,16.1594,15.8839,16.0512,9100.0
2014-09-08 11:00:00,16.31,16.46,16.31,16.38,5600.0,16.0512,16.1988,16.0512,16.1201,5600.0
2014-09-08 11:30:00,16.31,16.31,16.0,16.0,4100.0,16.0512,16.0512,15.7461,15.7461,4100.0
2014-09-08 12:00:00,16.08,16.2,15.99,16.2,11200.0,15.8248,15.9429,15.7362,15.9429,11200.0
2014-09-08 12:30:00,16.18,16.34,16.18,16.2,13900.0,15.9232,16.0807,15.9232,15.9429,13900.0
2014-09-08 13:00:00,16.21,16.25,16.12,16.13,3000.0,15.9528,15.9921,15.8642,15.874,3000.0
2014-09-08 13:30:00,16.14,16.5,16.12,16.4,11000.0,15.8839,16.2382,15.8642,16.1397,11000.0
2014-09-08 14:00:00,16.43,16.43,16.23,16.23,3200.0,16.1693,16.1693,15.9724,15.9724,3200.0
2014-09-08 14:30:00,16.24,16.44,16.21,16.3,8600.0,15.9823,16.1791,15.9528,16.0413,8600.0
2014-09-08 15:00:00,16.27,16.38,16.26,16.34,6800.0,16.0118,16.1201,16.002,16.0807,6800.0
2014-09-08 15:30:00,16.34,16.41,16.3,16.4,12500.0,16.0807,16.1496,16.0413,16.1397,12500.0
2014-09-09 09:30:00,16.39,16.39,15.81,16.31,13400.0,16.1299,16.1299,15.5591,16.0512,13400.0
2014-09-09 10:00:00,16.23,16.39,16.01,16.2,28200.0,15.9724,16.1299,15.7559,15.9429,28200.0
2014-09-09 10:30:00,16.2,16.32,16.12,16.25,29000.0,15.9429,16.061,15.8642,15.9921,29000.0
2014-09-09 11:00:00,16.25,16.34,16.12,16.28,14100.0,15.9921,16.0807,15.8642,16.0216,14100.0
2014-09-09 11:30:00,16.28,16.28,16.12,16.15,3200.0,16.0216,16.0216,15.8642,15.8937,3200.0
2014-09-09 12:00:00,16.12,16.16,16.11,16.13,2000.0,15.8642,15.9035,15.8543,15.874,2000.0
2014-09-09 12:30:00,16.16,16.16,15.98,16.04,4700.0,15.9035,15.9035,15.7264,15.7855,4700.0
2014-09-09 13:00:00,16.04,16.04,15.91,15.92,1500.0,15.7855,15.7855,15.6575,15.6674,1500.0
2014-09-09 13:30:00,15.99,16.15,15.92,16.1,2900.0,15.7362,15.8937,15.6674,15.8445,2900.0
2014-09-09 14:00:00,16.06,16.12,16.02,16.11,5000.0,15.8051,15.8642,15.7658,15.8543,5000.0
2014-09-09 14:30:00,16.17,16.31,16.14,16.22,11000.0,15.9134,16.0512,15.8839,15.9626,11000.0
2014-09-09 15:00:00,16.21,16.36,16.07,16.07,7000.0,15.9528,16.1004,15.815,15.815,7000.0
2014-09-09 15:30:00,16.08,16.16,16.07,16.14,8100.0,15.8248,15.9035,15.815,15.8839,8100.0
2014-09-10 09:30:00,16.16,16.45,16.0,16.35,5300.0,15.9035,16.1889,15.7461,16.0905,5300.0
2014-09-10 10:00:00,16.26,16.31,16.25,16.25,1800.0,16.002,16.0512,15.9921,15.9921,1800.0
2014-09-10 10:30:00,16.27,16.27,16.25,16.25,1200.0,16.0118,16.0118,15.9921,15.9921,1200.0
2014-09-10 11:00:00,16.25,16.4,16.25,16.33,2800.0,15.9921,16.1397,15.9921,16.0708,2800.0
2014-09-10 11:30:00,16.26,16.31,16.12,16.15,2400.0,16.002,16.0512,15.8642,15.8937,2400.0
2014-09-10 12:00:00,16.15,16.16,15.9,16.02,4200.0,15.8937,15.9035,15.6477,15.7658,4200.0
2014-09-10 12:30:00,16.06,16.34,15.92,16.2,5100.0,15.8051,16.0807,15.6674,15.9429,5100.0
2014-09-10 13:00:00,16.2,16.2,16.16,16.16,500.0,15.9429,15.9429,15.9035,15.9035,500.0
2014-09-10 13:30:00,16.09,16.1,15.95,15.98,6700.0,15.8347,15.8445,15.6969,15.7264,6700.0
2014-09-10 14:00:00,15.95,16.29,15.86,16.15,15000.0,15.6969,16.0315,15.6083,15.8937,15000.0
2014-09-10 14:30:00,16.17,16.22,16.0,16.04,12400.0,15.9134,15.9626,15.7461,15.7855,12400.0
2014-09-10 15:00:00,16.1,16.25,16.08,16.19,4400.0,15.8445,15.9921,15.8248,15.9331,4400.0
2014-09-10 15:30:00,16.18,16.38,16.18,16.34,9800.0,15.9232,16.1201,15.9232,16.0807,9800.0
2014-09-11 09:30:00,16.22,16.24,16.08,16.16,10400.0,15.9626,15.9823,15.8248,15.9035,10400.0
2014-09-11 10:00:00,16.21,16.27,16.16,16.27,4400.0,15.9528,16.0118,15.9035,16.0118,4400.0
2014-09-11 10:30:00,16.28,16.34,16.06,16.09,32300.0,16.0216,16.0807,15.8051,15.8347,32300.0
2014-09-11 11:00:00,16.11,16.34,16.11,16.33,5300.0,15.8543,16.0807,15.8543,16.0708,5300.0
2014-09-11 11:30:00,16.32,16.32,16.2,16.21,4200.0,16.061,16.061,15.9429,15.9528,4200.0
2014-09-11 12:00:00,16.22,16.31,16.22,16.27,3400.0,15.9626,16.0512,15.9626,16.0118,3400.0
2014-09-11 12:30:00,16.28,16.34,16.23,16.34,5000.0,16.0216,16.0807,15.9724,16.0807,5000.0
2014-09-11 13:00:00,16.35,16.37,16.2,16.21,7000.0,16.0905,16.1102,15.9429,15.9528,7000.0
2014-09-11 13:30:00,16.22,16.22,16.13,16.17,3200.0,15.9626,15.9626,15.874,15.9134,3200.0
2014-09-11 14:00:00,16.17,16.41,16.17,16.41,3000.0,15.9134,16.1496,15.9134,16.1496,3000.0
2014-09-11 14:30:00,16.44,16.64,16.42,16.54,7700.0,16.1791,16.3759,16.1594,16.2775,7700.0
2014-09-11 15:00:00,16.54,17.03,16.45,16.7,45700.0,16.2775,16.7597,16.1889,16.435,45700.0
2014-09-11 15:30:00,16.64,16.84,16.52,16.71,32000.0,16.3759,16.5728,16.2578,16.4448,32000.0
2014-09-12 09:30:00,16.8,17.3,16.8,17.15,53400.0,16.5334,17.0255,16.5334,16.8778,53400.0
2014-09-12 10:00:00,17.1,17.49,16.98,17.49,36600.0,16.8286,17.2124,16.7105,17.2124,36600.0
2014-09-12 10:30:00,17.64,17.64,17.17,17.45,25900.0,17.3601,17.3601,16.8975,17.1731,25900.0
2014-09-12 11:00:00,17.54,17.54,17.35,17.42,22400.0,17.2616,17.2616,17.0747,17.1436,22400.0
2014-09-12 11:30:00,17.45,17.79,17.41,17.6,15000.0,17.1731,17.5077,17.1337,17.3207,15000.0
2014-09-12 12:00:00,17.6,17.8,17.57,17.63,14400.0,17.3207,17.5175,17.2912,17.3502,14400.0
2014-09-12 12:30:00,17.65,17.71,17.57,17.71,3500.0,17.3699,17.4289,17.2912,17.4289,3500.0
2014-09-12 13:00:00,17.7,17.71,17.61,17.7,5000.0,17.4191,17.4289,17.3305,17.4191,5000.0
2014-09-12 13:30:00,17.7,17.71,17.65,17.7,3800.0,17.4191,17.4289,17.3699,17.4191,3800.0
2014-09-12 14:00:00,17.7,17.75,17.65,17.71,12700.0,17.4191,17.4683,17.3699,17.4289,12700.0
2014-09-12 14:30:00,17.69,17.9,17.63,17.8,22600.0,17.4093,17.6159,17.3502,17.5175,22600.0
2014-09-12 15:00:00,17.82,17.85,17.74,17.78,8900.0,17.5372,17.5667,17.4585,17.4978,8900.0
2014-09-12 15:30:00,17.8,18.03,17.65,17.74,34800.0,17.5175,17.7439,17.3699,17.4585,34800.0
2014-09-15 09:30:00,17.83,17.92,17.25,17.4,15900.0,17.547,17.6356,16.9762,17.1239,15900.0
2014-09-15 10:00:00,17.35,17.59,16.91,17.21,36300.0,17.0747,17.3109,16.6416,16.9369,36300.0
2014-09-15 10:30:00,17.11,17.51,17.11,17.25,13200.0,16.8385,17.2321,16.8385,16.9762,13200.0
2014-09-15 11:00:00,17.15,17.15,16.86,16.9,2500.0,16.8778,16.8778,16.5924,16.6318,2500.0
2014-09-15 11:30:00,16.89,17.05,16.5,16.6,9800.0,16.622,16.7794,16.2382,16.3366,9800.0
2014-09-15 12:00:00,16.65,17.36,16.65,17.21,34700.0,16.3858,17.0845,16.3858,16.9369,34700.0
2014-09-15 12:30:00,17.21,17.29,17.11,17.17,3500.0,16.9369,17.0156,16.8385,16.8975,3500.0
2014-09-15 13:00:00,17.19,17.22,16.95,17.04,14100.0,16.9172,16.9467,16.681,16.7696,14100.0
2014-09-15 13:30:00,17.05,17.55,17.05,17.3,22000.0,16.7794,17.2715,16.7794,17.0255,22000.0
2014-09-15 14:00:00,17.24,17.34,17.21,17.29,8200.0,16.9664,17.0648,16.9369,17.0156,8200.0
2014-09-15 14:30:00,17.34,17.34,17.25,17.25,600.0,17.0648,17.0648,16.9762,16.9762,600.0
2014-09-15 15:00:00,17.23,17.36,17.12,17.23,6700.0,16.9566,17.0845,16.8483,16.9566,6700.0
2014-09-15 15:30:00,17.23,17.39,17.14,17.16,9800.0,16.9566,17.114,16.868,16.8877,9800.0
2014-09-16 09:30:00,17.16,17.16,16.85,16.95,2000.0,16.8877,16.8877,16.5826,16.681,2000.0
2014-09-16 10:00:00,17.03,18.08,17.03,17.81,63100.0,16.7597,17.7931,16.7597,17.5274,63100.0
2014-09-16 10:30:00,17.72,18.01,17.72,17.95,17300.0,17.4388,17.7242,17.4388,17.6651,17300.0
2014-09-16 11:00:00,17.95,18.13,17.8,17.8,21700.0,17.6651,17.8423,17.5175,17.5175,21700.0
2014-09-16 11:30:00,17.81,18.05,17.74,17.85,16700.0,17.5274,17.7636,17.4585,17.5667,16700.0
2014-09-16 12:00:00,17.89,17.9,17.79,17.83,2800.0,17.6061,17.6159,17.5077,17.547,2800.0
2014-09-16 12:30:00,17.83,18.02,17.81,18.0,11300.0,17.547,17.734,17.5274,17.7143,11300.0
2014-09-16 13:00:00,17.96,18.07,17.93,17.96,7400.0,17.675,17.7832,17.6455,17.675,7400.0
2014-09-16 13:30:00,17.93,17.98,17.93,17.94,3800.0,17.6455,17.6947,17.6455,17.6553,3800.0
2014-09-16 14:00:00,17.95,17.95,17.76,17.76,3800.0,17.6651,17.6651,17.4782,17.4782,3800.0
2014-09-16 14:30:00,17.72,17.99,17.7,17.9,36600.0,17.4388,17.7045,17.4191,17.6159,36600.0
2014-09-16 15:00:00,17.9,17.91,17.84,17.84,7100.0,17.6159,17.6258,17.5569,17.5569,7100.0
2014-09-16 15:30:00,17.86,18.0,17.82,17.89,39100.0,17.5766,17.7143,17.5372,17.6061,39100.0
2014-09-17 09:30:00,17.98,18.02,17.86,17.97,4400.0,17.6947,17.734,17.5766,17.6848,4400.0
2014-09-17 10:00:00,17.99,18.0,17.98,17.98,400.0,17.7045,17.7143,17.6947,17.6947,400.0
2014-09-17 10:30:00,17.94,18.04,17.69,17.73,6100.0,17.6553,17.7537,17.4093,17.4486,6100.0
2014-09-17 11:00:00,17.7,17.97,17.68,17.89,5300.0,17.4191,17.6848,17.3994,17.6061,5300.0
2014-09-17 11:30:00,17.92,18.0,17.92,17.98,7900.0,17.6356,17.7143,17.6356,17.6947,7900.0
2014-09-17 12:00:00,17.97,17.97,17.81,17.83,1800.0,17.6848,17.6848,17.5274,17.547,1800.0
2014-09-17 12:30:00,17.87,17.94,17.79,17.79,1700.0,17.5864,17.6553,17.5077,17.5077,1700.0
2014-09-17 13:00:00,17.72,17.76,17.64,17.65,1300.0,17.4388,17.4782,17.3601,17.3699,1300.0
2014-09-17 13:30:00,17.58,17.65,17.58,17.64,1400.0,17.301,17.3699,17.301,17.3601,1400.0
2014-09-17 14:00:00,17.63,17.92,17.53,17.85,8900.0,17.3502,17.6356,17.2518,17.5667,8900.0
2014-09-17 14:30:00,17.78,17.93,17.74,17.8,3500.0,17.4978,17.6455,17.4585,17.5175,3500.0
2014-09-17 15:00:00,17.8,17.95,17.53,17.78,12100.0,17.5175,17.6651,17.2518,17.4978,12100.0
2014-09-17 15:30:00,17.77,17.86,17.62,17.75,30200.0,17.488,17.5766,17.3404,17.4683,30200.0
2014-09-18 09:30:00,17.8,17.8,17.65,17.65,1700.0,17.5175,17.5175,17.3699,17.3699,1700.0
2014-09-18 10:00:00,17.64,17.89,17.6,17.61,6400.0,17.3601,17.6061,17.3207,17.3305,6400.0
2014-09-18 10:30:00,17.61,17.65,17.43,17.53,3800.0,17.3305,17.3699,17.1534,17.2518,3800.0
2014-09-18 11:00:00,17.47,17.5,17.4,17.4,1600.0,17.1928,17.2223,17.1239,17.1239,1600.0
2014-09-18 11:30:00,17.38,17.38,17.19,17.27,4300.0,17.1042,17.1042,16.9172,16.9959,4300.0
2014-09-18 12:00:00,17.26,17.3,17.12,17.12,800.0,16.9861,17.0255,16.8483,16.8483,800.0
2014-09-18 12:30:00,17.13,17.29,17.13,17.22,2400.0,16.8582,17.0156,16.8582,16.9467,2400.0
2014-09-18 13:00:00,17.23,17.23,17.15,17.23,2600.0,16.9566,16.9566,16.8778,16.9566,2600.0
2014-09-18 13:30:00,17.24,17.24,17.15,17.16,4200.0,16.9664,16.9664,16.8778,16.8877,4200.0
2014-09-18 14:00:00,17.15,17.66,17.03,17.6,22700.0,16.8778,17.3797,16.7597,17.3207,22700.0
2014-09-18 14:30:00,17.66,17.75,17.53,17.62,29800.0,17.3797,17.4683,17.2518,17.3404,29800.0
2014-09-18 15:00:00,17.61,17.88,17.59,17.78,17200.0,17.3305,17.5963,17.3109,17.4978,17200.0
2014-09-18 15:30:00,17.82,18.19,17.75,18.09,75400.0,17.5372,17.9013,17.4683,17.8029,75400.0
2014-09-19 09:30:00,18.08,18.68,17.46,18.52,44700.0,17.7931,18.3836,17.1829,18.2261,44700.0
2014-09-19 10:00:00,18.45,18.96,18.38,18.68,102200.0,18.1572,18.6591,18.0883,18.3836,102200.0
2014-09-19 10:30:00,18.59,19.1,18.59,18.88,37500.0,18.295,18.7969,18.295,18.5804,37500.0
2014-09-19 11:00:00,18.87,19.24,18.84,18.86,77700.0,18.5705,18.9347,18.541,18.5607,77700.0
2014-09-19 11:30:00,18.77,18.77,18.44,18.66,21800.0,18.4721,18.4721,18.1474,18.3639,21800.0
2014-09-19 12:00:00,18.66,18.75,18.59,18.66,43700.0,18.3639,18.4524,18.295,18.3639,43700.0
2014-09-19 12:30:00,18.65,18.74,18.38,18.56,71700.0,18.354,18.4426,18.0883,18.2655,71700.0
2014-09-19 13:00:00,18.57,18.6,18.55,18.58,1300.0,18.2753,18.3048,18.2556,18.2851,1300.0
2014-09-19 13:30:00,18.58,18.7,18.58,18.63,2400.0,18.2851,18.4032,18.2851,18.3343,2400.0
2014-09-19 14:00:00,18.58,18.79,18.56,18.69,8900.0,18.2851,18.4918,18.2655,18.3934,8900.0
2014-09-19 14:30:00,18.7,19.12,18.69,19.0,50900.0,18.4032,18.8166,18.3934,18.6985,50900.0
2014-09-19 15:00:00,18.95,19.0,18.77,18.78,5500.0,18.6493,18.6985,18.4721,18.482,5500.0
2014-09-19 15:30:00,18.73,19.19,18.73,18.99,58000.0,18.4328,18.8855,18.4328,18.6886,58000.0
2014-09-22 09:30:00,18.85,19.1,18.72,18.94,31200.0,18.5509,18.7969,18.4229,18.6394,31200.0
2014-09-22 10:00:00,18.94,19.14,18.76,18.85,31600.0,18.6394,18.8363,18.4623,18.5509,31600.0
2014-09-22 10:30:00,18.79,19.1,18.59,19.0,44500.0,18.4918,18.7969,18.295,18.6985,44500.0
2014-09-22 11:00:00,18.99,19.03,18.67,18.9,22300.0,18.6886,18.728,18.3737,18.6001,22300.0
2014-09-22 11:30:00,18.86,18.96,18.7,18.7,11500.0,18.5607,18.6591,18.4032,18.4032,11500.0
2014-09-22 12:00:00,18.66,18.94,18.24,18.78,51700.0,18.3639,18.6394,17.9505,18.482,51700.0
2014-09-22 12:30:00,18.78,18.9,18.57,18.65,30600.0,18.482,18.6001,18.2753,18.354,30600.0
2014-09-22 13:00:00,18.63,18.69,18.42,18.42,2200.0,18.3343,18.3934,18.1277,18.1277,2200.0
2014-09-22 13:30:00,18.5,18.6,18.02,18.07,16300.0,18.2064,18.3048,17.734,17.7832,16300.0
2014-09-22 14:00:00,18.07,18.27,17.89,17.98,11600.0,17.7832,17.9801,17.6061,17.6947,11600.0
2014-09-22 14:30:00,17.95,17.99,17.72,17.9,11100.0,17.6651,17.7045,17.4388,17.6159,11100.0
2014-09-22 15:00:00,17.98,18.5,17.54,18.33,56800.0,17.6947,18.2064,17.2616,18.0391,56800.0
2014-09-22 15:30:00,18.32,18.54,18.14,18.26,37500.0,18.0293,18.2458,17.8521,17.9702,37500.0
2014-09-23 09:30:00,18.29,18.58,17.9,18.37,25500.0,17.9997,18.2851,17.6159,18.0785,25500.0
2014-09-23 10:00:00,18.5,18.77,18.46,18.67,47000.0,18.2064,18.4721,18.167,18.3737,47000.0
2014-09-23 10:30:00,18.61,18.71,18.51,18.6,20500.0,18.3147,18.4131,18.2163,18.3048,20500.0
2014-09-23 11:00:00,18.64,18.64,18.57,18.62,2300.0,18.3442,18.3442,18.2753,18.3245,2300.0
2014-09-23 11:30:00,18.6,18.66,18.19,18.47,30100.0,18.3048,18.3639,17.9013,18.1769,30100.0
2014-09-23 12:00:00,18.44,18.54,18.37,18.45,7500.0,18.1474,18.2458,18.0785,18.1572,7500.0
2014-09-23 12:30:00,18.44,18.5,18.41,18.5,4700.0,18.1474,18.2064,18.1178,18.2064,4700.0
2014-09-23 13:00:00,18.5,18.62,18.4,18.5,31800.0,18.2064,18.3245,18.108,18.2064,31800.0
2014-09-23 13:30:00,18.47,18.49,18.3,18.3,8900.0,18.1769,18.1966,18.0096,18.0096,8900.0
2014-09-23 14:00:00,18.3,18.53,18.3,18.36,19300.0,18.0096,18.2359,18.0096,18.0686,19300.0
2014-09-23 14:30:00,18.37,18.49,18.17,18.36,18800.0,18.0785,18.1966,17.8816,18.0686,18800.0
2014-09-23 15:00:00,18.37,18.37,18.17,18.2,8700.0,18.0785,18.0785,17.8816,17.9112,8700.0
2014-09-23 15:30:00,18.18,18.5,18.17,18.31,62100.0,17.8915,18.2064,17.8816,18.0194,62100.0
2014-09-24 09:30:00,18.5,18.59,18.16,18.46,28600.0,18.2064,18.295,17.8718,18.167,28600.0
2014-09-24 10:00:00,18.45,18.45,18.33,18.39,8400.0,18.1572,18.1572,18.0391,18.0982,8400.0
2014-09-24 10:30:00,18.37,18.4,18.17,18.3,17600.0,18.0785,18.108,17.8816,18.0096,17600.0
2014-09-24 11:00:00,18.3,18.31,18.22,18.28,5600.0,18.0096,18.0194,17.9309,17.9899,5600.0
2014-09-24 11:30:00,18.3,18.3,18.1,18.17,5000.0,18.0096,18.0096,17.8128,17.8816,5000.0
2014-09-24 12:00:00,18.17,18.17,17.86,17.86,4900.0,17.8816,17.8816,17.5766,17.5766,4900.0
2014-09-24 12:30:00,17.87,17.93,17.74,17.77,3500.0,17.5864,17.6455,17.4585,17.488,3500.0
2014-09-24 13:00:00,17.67,17.8,17.67,17.69,2000.0,17.3896,17.5175,17.3896,17.4093,2000.0
2014-09-24 13:30:00,17.68,17.89,17.68,17.85,2500.0,17.3994,17.6061,17.3994,17.5667,2500.0
2014-09-24 14:00:00,17.81,17.84,17.72,17.78,5500.0,17.5274,17.5569,17.4388,17.4978,5500.0
2014-09-24 14:30:00,17.78,18.43,17.78,18.4,47100.0,17.4978,18.1375,17.4978,18.108,47100.0
2014-09-24 15:00:00,18.36,18.47,18.32,18.39,8900.0,18.0686,18.1769,18.0293,18.0982,8900.0
2014-09-24 15:30:00,18.4,18.48,18.31,18.39,24200.0,18.108,18.1867,18.0194,18.0982,24200.0
2014-09-25 09:30:00,18.31,18.31,17.82,17.89,5700.0,18.0194,18.0194,17.5372,17.6061,5700.0
2014-09-25 10:00:00,17.9,17.9,17.72,17.72,6000.0,17.6159,17.6159,17.4388,17.4388,6000.0
2014-09-25 10:30:00,17.66,17.66,17.45,17.45,4000.0,17.3797,17.3797,17.1731,17.1731,4000.0
2014-09-25 11:00:00,17.53,17.65,17.52,17.52,5600.0,17.2518,17.3699,17.242,17.242,5600.0
2014-09-25 11:30:00,17.57,17.59,17.51,17.51,7000.0,17.2912,17.3109,17.2321,17.2321,7000.0
2014-09-25 12:00:00,17.54,17.63,17.53,17.63,4200.0,17.2616,17.3502,17.2518,17.3502,4200.0
2014-09-25 12:30:00,17.6,17.79,17.6,17.71,1300.0,17.3207,17.5077,17.3207,17.4289,1300.0
2014-09-25 13:00:00,17.78,17.78,17.6,17.64,2400.0,17.4978,17.4978,17.3207,17.3601,2400.0
2014-09-25 13:30:00,17.65,17.65,17.46,17.46,3200.0,17.3699,17.3699,17.1829,17.1829,3200.0
2014-09-25 14:00:00,17.47,17.47,17.24,17.27,6400.0,17.1928,17.1928,16.9664,16.9959,6400.0
2014-09-25 14:30:00,17.26,17.26,16.99,17.08,12800.0,16.9861,16.9861,16.7204,16.8089,12800.0
2014-09-25 15:00:00,17.1,17.1,16.92,16.93,11600.0,16.8286,16.8286,16.6515,16.6613,11600.0
2014-09-25 15:30:00,16.88,17.1,16.82,17.0,19500.0,16.6121,16.8286,16.5531,16.7302,19500.0
2014-09-26 09:30:00,17.0,17.16,17.0,17.05,4300.0,16.7302,16.8877,16.7302,16.7794,4300.0
2014-09-26 10:00:00,17.06,17.21,17.06,17.18,5100.0,16.7893,16.9369,16.7893,16.9074,5100.0
2014-09-26 10:30:00,17.13,17.48,17.1,17.43,6900.0,16.8582,17.2026,16.8286,17.1534,6900.0
2014-09-26 11:00:00,17.41,17.51,17.34,17.4,2800.0,17.1337,17.2321,17.0648,17.1239,2800.0
2014-09-26 11:30:00,17.39,17.41,17.36,17.37,1700.0,17.114,17.1337,17.0845,17.0943,1700.0
2014-09-26 12:00:00,17.37,17.38,17.33,17.37,700.0,17.0943,17.1042,17.055,17.0943,700.0
2014-09-26 12:30:00,17.33,17.37,17.33,17.37,1100.0,17.055,17.0943,17.055,17.0943,1100.0
2014-09-26 13:00:00,17.33,17.46,17.33,17.42,1000.0,17.055,17.1829,17.055,17.1436,1000.0
2014-09-26 13:30:00,17.45,17.45,17.36,17.36,2100.0,17.1731,17.1731,17.0845,17.0845,2100.0
2014-09-26 14:00:00,17.3,17.43,17.29,17.43,1600.0,17.0255,17.1534,17.0156,17.1534,1600.0
2014-09-26 14:30:00,17.44,17.45,17.37,17.37,2400.0,17.1632,17.1731,17.0943,17.0943,2400.0
2014-09-26 15:00:00,17.35,17.35,17.07,17.11,18600.0,17.0747,17.0747,16.7991,16.8385,18600.0
2014-09-26 15:30:00,17.12,17.24,17.07,17.22,9800.0,16.8483,16.9664,16.7991,16.9467,9800.0
2014-09-29 09:30:00,17.1,17.2,17.01,17.12,7500.0,16.8286,16.927,16.7401,16.8483,7500.0
2014-09-29 10:00:00,17.1,17.21,16.99,17.1,11400.0,16.8286,16.9369,16.7204,16.8286,11400.0
2014-09-29 10:30:00,17.13,17.2,17.1,17.19,2200.0,16.8582,16.927,16.8286,16.9172,2200.0
2014-09-29 11:00:00,17.18,17.21,17.1,17.15,6600.0,16.9074,16.9369,16.8286,16.8778,6600.0
2014-09-29 11:30:00,17.15,17.17,17.13,17.15,3700.0,16.8778,16.8975,16.8582,16.8778,3700.0
2014-09-29 12:00:00,17.16,17.16,17.14,17.14,500.0,16.8877,16.8877,16.868,16.868,500.0
2014-09-29 12:30:00,17.12,17.22,17.12,17.21,17900.0,16.8483,16.9467,16.8483,16.9369,17900.0
2014-09-29 13:00:00,17.19,17.19,17.09,17.1,4200.0,16.9172,16.9172,16.8188,16.8286,4200.0
2014-09-29 13:30:00,17.12,17.2,17.0,17.06,20700.0,16.8483,16.927,16.7302,16.7893,20700.0
2014-09-29 14:00:00,17.1,17.1,16.88,16.89,4700.0,16.8286,16.8286,16.6121,16.622,4700.0
2014-09-29 14:30:00,16.89,16.91,16.8,16.91,6800.0,16.622,16.6416,16.5334,16.6416,6800.0
2014-09-29 15:00:00,16.93,16.94,16.87,16.91,6500.0,16.6613,16.6712,16.6023,16.6416,6500.0
2014-09-29 15:30:00,16.92,16.95,16.8,16.91,48700.0,16.6515,16.681,16.5334,16.6416,48700.0
2014-09-30 09:30:00,16.95,17.03,16.39,16.6,21600.0,16.681,16.7597,16.1299,16.3366,21600.0
2014-09-30 10:00:00,16.57,16.61,16.34,16.34,9200.0,16.307,16.3464,16.0807,16.0807,9200.0
2014-09-30 10:30:00,16.34,16.67,16.31,16.57,8400.0,16.0807,16.4055,16.0512,16.307,8400.0
2014-09-30 11:00:00,16.58,16.64,16.5,16.6,7900.0,16.3169,16.3759,16.2382,16.3366,7900.0
2014-09-30 11:30:00,16.61,16.61,16.56,16.56,2700.0,16.3464,16.3464,16.2972,16.2972,2700.0
2014-09-30 12:00:00,16.56,16.6,16.5,16.5,3400.0,16.2972,16.3366,16.2382,16.2382,3400.0
2014-09-30 12:30:00,16.5,16.61,16.5,16.61,4900.0,16.2382,16.3464,16.2382,16.3464,4900.0
2014-09-30 13:00:00,16.58,16.62,16.55,16.55,3400.0,16.3169,16.3562,16.2874,16.2874,3400.0
2014-09-30 13:30:00,16.55,16.58,16.5,16.51,6300.0,16.2874,16.3169,16.2382,16.248,6300.0
2014-09-30 14:00:00,16.51,16.51,16.5,16.51,6000.0,16.248,16.248,16.2382,16.248,6000.0
2014-09-30 14:30:00,16.51,16.66,16.43,16.49,19700.0,16.248,16.3956,16.1693,16.2283,19700.0
2014-09-30 15:00:00,16.51,16.51,16.47,16.48,8000.0,16.248,16.248,16.2086,16.2185,8000.0
2014-09-30 15:30:00,16.48,16.57,16.41,16.49,49900.0,16.2185,16.307,16.1496,16.2283,49900.0
2014-10-01 09:30:00,16.21,16.56,16.21,16.35,4200.0,15.9528,16.2972,15.9528,16.0905,4200.0
2014-10-01 10:00:00,16.35,16.62,16.24,16.49,33600.0,16.0905,16.3562,15.9823,16.2283,33600.0
2014-10-01 10:30:00,16.52,16.53,16.41,16.5,4700.0,16.2578,16.2677,16.1496,16.2382,4700.0
2014-10-01 11:00:00,16.5,16.53,16.46,16.48,4500.0,16.2382,16.2677,16.1988,16.2185,4500.0
2014-10-01 11:30:00,16.43,16.44,16.31,16.31,2200.0,16.1693,16.1791,16.0512,16.0512,2200.0
2014-10-01 12:00:00,16.29,16.34,16.2,16.2,10800.0,16.0315,16.0807,15.9429,15.9429,10800.0
2014-10-01 12:30:00,16.22,16.31,16.0,16.13,15900.0,15.9626,16.0512,15.7461,15.874,15900.0
2014-10-01 13:00:00,16.15,16.24,16.06,16.18,4700.0,15.8937,15.9823,15.8051,15.9232,4700.0
2014-10-01 13:30:00,16.13,16.13,16.03,16.05,2100.0,15.874,15.874,15.7756,15.7953,2100.0
2014-10-01 14:00:00,16.08,16.16,16.07,16.1,6300.0,15.8248,15.9035,15.815,15.8445,6300.0
2014-10-01 14:30:00,16.1,16.11,16.07,16.08,4400.0,15.8445,15.8543,15.815,15.8248,4400.0
2014-10-01 15:00:00,16.08,16.12,16.07,16.1,28600.0,15.8248,15.8642,15.815,15.8445,28600.0
2014-10-01 15:30:00,16.1,16.12,16.03,16.03,13800.0,15.8445,15.8642,15.7756,15.7756,13800.0
2014-10-02 09:30:00,16.02,16.29,16.0,16.26,30900.0,15.7658,16.0315,15.7461,16.002,30900.0
2014-10-02 10:00:00,16.12,16.13,16.03,16.07,1300.0,15.8642,15.874,15.7756,15.815,1300.0
2014-10-02 10:30:00,16.01,16.01,15.74,15.76,6500.0,15.7559,15.7559,15.4902,15.5099,6500.0
2014-10-02 11:00:00,15.76,16.11,15.76,16.09,15100.0,15.5099,15.8543,15.5099,15.8347,15100.0
2014-10-02 11:30:00,16.01,16.03,15.95,16.01,4800.0,15.7559,15.7756,15.6969,15.7559,4800.0
2014-10-02 12:00:00,16.02,16.02,15.93,15.98,3000.0,15.7658,15.7658,15.6772,15.7264,3000.0
2014-10-02 12:30:00,15.99,16.33,15.98,16.29,22700.0,15.7362,16.0708,15.7264,16.0315,22700.0
2014-10-02 13:00:00,16.3,16.31,16.28,16.3,6700.0,16.0413,16.0512,16.0216,16.0413,6700.0
2014-10-02 13:30:00,16.29,16.31,16.21,16.24,6700.0,16.0315,16.0512,15.9528,15.9823,6700.0
2014-10-02 14:00:00,16.23,16.31,16.23,16.26,3000.0,15.9724,16.0512,15.9724,16.002,3000.0
2014-10-02 14:30:00,16.3,16.31,16.27,16.3,1300.0,16.0413,16.0512,16.0118,16.0413,1300.0
2014-10-02 15:00:00,16.32,16.32,16.23,16.26,2200.0,16.061,16.061,15.9724,16.002,2200.0
2014-10-02 15:30:00,16.27,16.3,16.22,16.3,17300.0,16.0118,16.0413,15.9626,16.0413,17300.0
2014-10-03 09:30:00,16.48,16.66,16.4,16.66,3900.0,16.2185,16.3956,16.1397,16.3956,3900.0
2014-10-03 10:00:00,16.62,16.64,16.59,16.59,1400.0,16.3562,16.3759,16.3267,16.3267,1400.0
2014-10-03 10:30:00,16.56,16.64,16.53,16.64,2200.0,16.2972,16.3759,16.2677,16.3759,2200.0
2014-10-03 11:00:00,16.67,16.78,16.67,16.77,2100.0,16.4055,16.5137,16.4055,16.5039,2100.0
2014-10-03 11:30:00,16.78,16.83,16.61,16.68,18200.0,16.5137,16.5629,16.3464,16.4153,18200.0
2014-10-03 12:00:00,16.7,16.72,16.58,16.58,2600.0,16.435,16.4547,16.3169,16.3169,2600.0
2014-10-03 12:30:00,16.62,16.68,16.62,16.68,2100.0,16.3562,16.4153,16.3562,16.4153,2100.0
2014-10-03 13:00:00,16.67,16.68,16.67,16.67,900.0,16.4055,16.4153,16.4055,16.4055,900.0
2014-10-03 13:30:00,16.65,16.65,16.64,16.64,400.0,16.3858,16.3858,16.3759,16.3759,400.0
2014-10-03 14:00:00,16.6,16.62,16.6,16.62,2500.0,16.3366,16.3562,16.3366,16.3562,2500.0
2014-10-03 14:30:00,16.64,16.82,16.6,16.7,23000.0,16.3759,16.5531,16.3366,16.435,23000.0
2014-10-03 15:00:00,16.68,16.71,16.61,16.61,6500.0,16.4153,16.4448,16.3464,16.3464,6500.0
2014-10-03 15:30:00,16.61,16.61,16.53,16.56,16300.0,16.3464,16.3464,16.2677,16.2972,16300.0
2014-10-06 09:30:00,16.63,16.64,16.51,16.55,2600.0,16.3661,16.3759,16.248,16.2874,2600.0
2014-10-06 10:00:00,16.53,16.54,16.48,16.52,2400.0,16.2677,16.2775,16.2185,16.2578,2400.0
2014-10-06 10:30:00,16.52,16.61,16.49,16.49,1800.0,16.2578,16.3464,16.2283,16.2283,1800.0
2014-10-06 11:00:00,16.5,16.55,16.48,16.51,1000.0,16.2382,16.2874,16.2185,16.248,1000.0
2014-10-06 11:30:00,16.45,16.55,16.38,16.43,16600.0,16.1889,16.2874,16.1201,16.1693,16600.0
2014-10-06 12:00:00,16.42,16.51,16.32,16.39,7200.0,16.1594,16.248,16.061,16.1299,7200.0
2014-10-06 12:30:00,16.43,16.43,16.01,16.17,12400.0,16.1693,16.1693,15.7559,15.9134,12400.0
2014-10-06 13:00:00,16.24,16.28,16.19,16.28,600.0,15.9823,16.0216,15.9331,16.0216,600.0
2014-10-06 13:30:00,16.34,16.34,16.21,16.24,2200.0,16.0807,16.0807,15.9528,15.9823,2200.0
2014-10-06 14:00:00,16.26,16.28,16.22,16.24,1400.0,16.002,16.0216,15.9626,15.9823,1400.0
2014-10-06 14:30:00,16.26,16.28,16.23,16.28,1400.0,16.002,16.0216,15.9724,16.0216,1400.0
2014-10-06 15:00:00,16.35,16.35,16.22,16.22,1800.0,16.0905,16.0905,15.9626,15.9626,1800.0
2014-10-06 15:30:00,16.23,16.23,16.09,16.15,5000.0,15.9724,15.9724,15.8347,15.8937,5000.0
2014-10-07 09:30:00,16.0,16.11,15.47,15.7,26200.0,15.7461,15.8543,15.2245,15.4508,26200.0
2014-10-07 10:00:00,15.72,15.87,15.7,15.87,5400.0,15.4705,15.6181,15.4508,15.6181,5400.0
2014-10-07 10:30:00,15.92,16.0,15.8,15.99,13100.0,15.6674,15.7461,15.5493,15.7362,13100.0
2014-10-07 11:00:00,15.97,16.09,15.94,16.08,14300.0,15.7166,15.8347,15.687,15.8248,14300.0
2014-10-07 11:30:00,16.04,16.06,15.96,16.01,1200.0,15.7855,15.8051,15.7067,15.7559,1200.0
2014-10-07 12:00:00,16.03,16.07,16.01,16.02,4500.0,15.7756,15.815,15.7559,15.7658,4500.0
2014-10-07 12:30:00,16.0,16.07,15.98,16.05,8700.0,15.7461,15.815,15.7264,15.7953,8700.0
2014-10-07 13:00:00,16.05,16.05,16.01,16.03,1200.0,15.7953,15.7953,15.7559,15.7756,1200.0
2014-10-07 13:30:00,16.03,16.03,15.97,15.97,1300.0,15.7756,15.7756,15.7166,15.7166,1300.0
2014-10-07 14:00:00,15.98,16.06,15.94,15.95,8500.0,15.7264,15.8051,15.687,15.6969,8500.0
2014-10-07 14:30:00,15.95,16.0,15.88,15.96,15900.0,15.6969,15.7461,15.628,15.7067,15900.0
2014-10-07 15:00:00,15.96,15.99,15.85,15.87,12700.0,15.7067,15.7362,15.5985,15.6181,12700.0
2014-10-07 15:30:00,15.86,15.89,15.72,15.81,46100.0,15.6083,15.6378,15.4705,15.5591,46100.0
2014-10-08 09:30:00,15.7,15.85,15.7,15.79,9700.0,15.4508,15.5985,15.4508,15.5394,9700.0
2014-10-08 10:00:00,15.8,15.85,15.71,15.78,6600.0,15.5493,15.5985,15.4607,15.5296,6600.0
2014-10-08 10:30:00,15.73,15.73,15.59,15.65,7400.0,15.4804,15.4804,15.3426,15.4016,7400.0
2014-10-08 11:00:00,15.63,15.77,15.63,15.72,4700.0,15.382,15.5197,15.382,15.4705,4700.0
2014-10-08 11:30:00,15.73,15.74,15.72,15.73,1000.0,15.4804,15.4902,15.4705,15.4804,1000.0
2014-10-08 12:00:00,15.77,15.93,15.75,15.75,8200.0,15.5197,15.6772,15.5001,15.5001,8200.0
2014-10-08 12:30:00,15.79,15.79,15.73,15.75,1900.0,15.5394,15.5394,15.4804,15.5001,1900.0
2014-10-08 13:00:00,15.76,15.8,15.76,15.8,3700.0,15.5099,15.5493,15.5099,15.5493,3700.0
2014-10-08 13:30:00,15.76,15.85,15.75,15.76,5300.0,15.5099,15.5985,15.5001,15.5099,5300.0
2014-10-08 14:00:00,15.76,15.83,15.7,15.77,8900.0,15.5099,15.5788,15.4508,15.5197,8900.0
2014-10-08 14:30:00,15.8,15.86,15.74,15.74,12200.0,15.5493,15.6083,15.4902,15.4902,12200.0
2014-10-08 15:00:00,15.75,15.8,15.6,15.72,17400.0,15.5001,15.5493,15.3524,15.4705,17400.0
2014-10-08 15:30:00,15.71,15.75,15.6,15.68,15700.0,15.4607,15.5001,15.3524,15.4312,15700.0
2014-10-09 09:30:00,15.64,15.68,15.56,15.57,5600.0,15.3918,15.4312,15.3131,15.3229,5600.0
2014-10-09 10:00:00,15.56,15.65,15.56,15.61,2700.0,15.3131,15.4016,15.3131,15.3623,2700.0
2014-10-09 10:30:00,15.6,15.61,15.31,15.35,20700.0,15.3524,15.3623,15.067,15.1064,20700.0
2014-10-09 11:00:00,15.39,15.46,15.36,15.37,20300.0,15.1458,15.2147,15.1162,15.1261,20300.0
2014-10-09 11:30:00,15.37,15.38,15.04,15.05,41600.0,15.1261,15.1359,14.8013,14.8112,41600.0
2014-10-09 12:00:00,15.08,15.14,14.62,14.78,11300.0,14.8407,14.8997,14.388,14.5454,11300.0
2014-10-09 12:30:00,14.79,14.79,14.32,14.43,31000.0,14.5553,14.5553,14.0927,14.201,31000.0
2014-10-09 13:00:00,14.42,14.79,14.42,14.7,24300.0,14.1912,14.5553,14.1912,14.4667,24300.0
2014-10-09 13:30:00,14.7,14.83,14.65,14.83,14400.0,14.4667,14.5947,14.4175,14.5947,14400.0
2014-10-09 14:00:00,14.84,14.97,14.84,14.97,3600.0,14.6045,14.7324,14.6045,14.7324,3600.0
2014-10-09 14:30:00,15.0,15.02,14.96,15.0,4100.0,14.762,14.7816,14.7226,14.762,4100.0
2014-10-09 15:00:00,14.98,15.04,14.89,15.01,9800.0,14.7423,14.8013,14.6537,14.7718,9800.0
2014-10-09 15:30:00,15.03,15.12,14.83,14.87,29400.0,14.7915,14.8801,14.5947,14.634,29400.0
2014-10-10 09:30:00,14.75,15.59,14.75,15.39,20500.0,14.5159,15.3426,14.5159,15.1458,20500.0
2014-10-10 10:00:00,15.35,15.39,14.93,14.95,10100.0,15.1064,15.1458,14.6931,14.7127,10100.0
2014-10-10 10:30:00,14.94,15.09,14.79,15.04,27600.0,14.7029,14.8505,14.5553,14.8013,27600.0
2014-10-10 11:00:00,15.01,15.06,14.71,14.75,5200.0,14.7718,14.821,14.4766,14.5159,5200.0
2014-10-10 11:30:00,14.81,14.81,14.68,14.74,4900.0,14.575,14.575,14.447,14.5061,4900.0
2014-10-10 12:00:00,14.77,15.04,14.77,14.96,7700.0,14.5356,14.8013,14.5356,14.7226,7700.0
2014-10-10 12:30:00,14.97,15.25,14.95,15.17,20900.0,14.7324,15.008,14.7127,14.9293,20900.0
2014-10-10 13:00:00,15.2,15.21,14.92,15.06,7300.0,14.9588,14.9686,14.6832,14.821,7300.0
2014-10-10 13:30:00,15.08,15.13,14.95,14.95,3600.0,14.8407,14.8899,14.7127,14.7127,3600.0
2014-10-10 14:00:00,15.01,15.1,14.92,14.96,6800.0,14.7718,14.8604,14.6832,14.7226,6800.0
2014-10-10 14:30:00,14.98,15.02,14.87,15.01,8100.0,14.7423,14.7816,14.634,14.7718,8100.0
2014-10-10 15:00:00,14.99,15.0,14.92,14.95,17100.0,14.7521,14.762,14.6832,14.7127,17100.0
2014-10-10 15:30:00,14.95,15.08,14.78,14.88,40200.0,14.7127,14.8407,14.5454,14.6439,40200.0
2014-10-13 09:30:00,14.95,15.12,14.89,14.94,21600.0,14.7127,14.8801,14.6537,14.7029,21600.0
2014-10-13 10:00:00,14.95,15.0,14.89,14.89,18200.0,14.7127,14.762,14.6537,14.6537,18200.0
2014-10-13 10:30:00,14.85,14.95,14.79,14.92,67100.0,14.6143,14.7127,14.5553,14.6832,67100.0
2014-10-13 11:00:00,14.93,15.01,14.9,15.01,14200.0,14.6931,14.7718,14.6635,14.7718,14200.0
2014-10-13 11:30:00,15.01,15.01,14.86,14.99,13800.0,14.7718,14.7718,14.6242,14.7521,13800.0
2014-10-13 12:00:00,15.01,15.01,14.96,15.0,22800.0,14.7718,14.7718,14.7226,14.762,22800.0
2014-10-13 12:30:00,15.0,15.01,14.98,14.98,48200.0,14.762,14.7718,14.7423,14.7423,48200.0
2014-10-13 13:00:00,14.98,15.2,14.98,15.16,15400.0,14.7423,14.9588,14.7423,14.9194,15400.0
2014-10-13 13:30:00,15.16,15.21,15.06,15.07,13400.0,14.9194,14.9686,14.821,14.8308,13400.0
2014-10-13 14:00:00,15.07,15.09,15.0,15.08,13300.0,14.8308,14.8505,14.762,14.8407,13300.0
2014-10-13 14:30:00,15.08,15.08,15.02,15.02,2100.0,14.8407,14.8407,14.7816,14.7816,2100.0
2014-10-13 15:00:00,14.99,15.06,14.96,15.0,4600.0,14.7521,14.821,14.7226,14.762,4600.0
2014-10-13 15:30:00,14.97,15.06,14.97,14.98,19400.0,14.7324,14.821,14.7324,14.7423,19400.0
2014-10-14 09:30:00,15.08,15.24,14.98,15.03,4200.0,14.8407,14.9981,14.7423,14.7915,4200.0
2014-10-14 10:00:00,15.0,15.03,14.94,15.0,28200.0,14.762,14.7915,14.7029,14.762,28200.0
2014-10-14 10:30:00,15.0,15.12,14.98,15.05,14500.0,14.762,14.8801,14.7423,14.8112,14500.0
2014-10-14 11:00:00,15.01,15.12,15.01,15.04,5100.0,14.7718,14.8801,14.7718,14.8013,5100.0
2014-10-14 11:30:00,15.06,15.27,15.0,15.27,28000.0,14.821,15.0277,14.762,15.0277,28000.0
2014-10-14 12:00:00,15.26,15.4,15.23,15.25,16300.0,15.0178,15.1556,14.9883,15.008,16300.0
2014-10-14 12:30:00,15.26,15.26,15.13,15.13,2800.0,15.0178,15.0178,14.8899,14.8899,2800.0
2014-10-14 13:00:00,15.11,15.23,15.08,15.1,5200.0,14.8702,14.9883,14.8407,14.8604,5200.0
2014-10-14 13:30:00,15.08,15.15,15.08,15.1,4600.0,14.8407,14.9096,14.8407,14.8604,4600.0
2014-10-14 14:00:00,15.1,15.17,15.06,15.1,5400.0,14.8604,14.9293,14.821,14.8604,5400.0
2014-10-14 14:30:00,15.07,15.1,14.98,15.0,24400.0,14.8308,14.8604,14.7423,14.762,24400.0
2014-10-14 15:00:00,15.0,15.04,14.88,15.01,26000.0,14.762,14.8013,14.6439,14.7718,26000.0
2014-10-14 15:30:00,15.01,15.09,14.87,15.05,37000.0,14.7718,14.8505,14.634,14.8112,37000.0
2014-10-15 09:30:00,15.05,15.36,14.85,15.31,51100.0,14.8112,15.1162,14.6143,15.067,51100.0
2014-10-15 10:00:00,15.33,15.53,15.28,15.49,33000.0,15.0867,15.2835,15.0375,15.2442,33000.0
2014-10-15 10:30:00,15.42,15.5,15.36,15.46,8600.0,15.1753,15.254,15.1162,15.2147,8600.0
2014-10-15 11:00:00,15.45,15.56,15.32,15.32,7800.0,15.2048,15.3131,15.0769,15.0769,7800.0
2014-10-15 11:30:00,15.35,15.5,15.35,15.37,5000.0,15.1064,15.254,15.1064,15.1261,5000.0
2014-10-15 12:00:00,15.36,15.46,15.34,15.46,7800.0,15.1162,15.2147,15.0966,15.2147,7800.0
2014-10-15 12:30:00,15.44,15.46,15.4,15.41,6400.0,15.195,15.2147,15.1556,15.1654,6400.0
2014-10-15 13:00:00,15.43,15.52,15.4,15.5,20600.0,15.1851,15.2737,15.1556,15.254,20600.0
2014-10-15 13:30:00,15.51,15.77,15.5,15.74,16200.0,15.2639,15.5197,15.254,15.4902,16200.0
2014-10-15 14:00:00,15.75,15.91,15.7,15.87,16800.0,15.5001,15.6575,15.4508,15.6181,16800.0
2014-10-15 14:30:00,15.88,15.9,15.74,15.8,6200.0,15.628,15.6477,15.4902,15.5493,6200.0
2014-10-15 15:00:00,15.84,16.0,15.81,16.0,11100.0,15.5886,15.7461,15.5591,15.7461,11100.0
2014-10-15 15:30:00,16.02,16.35,15.97,16.26,50800.0,15.7658,16.0905,15.7166,16.002,50800.0
2014-10-16 09:30:00,16.05,16.39,16.0,16.39,5200.0,15.7953,16.1299,15.7461,16.1299,5200.0
2014-10-16 10:00:00,16.38,16.53,16.3,16.45,6500.0,16.1201,16.2677,16.0413,16.1889,6500.0
2014-10-16 10:30:00,16.44,16.73,16.43,16.64,3200.0,16.1791,16.4645,16.1693,16.3759,3200.0
2014-10-16 11:00:00,16.63,16.63,16.37,16.49,6700.0,16.3661,16.3661,16.1102,16.2283,6700.0
2014-10-16 11:30:00,16.5,16.52,16.37,16.41,3300.0,16.2382,16.2578,16.1102,16.1496,3300.0
2014-10-16 12:00:00,16.25,16.39,16.23,16.38,4800.0,15.9921,16.1299,15.9724,16.1201,4800.0
2014-10-16 12:30:00,16.37,16.5,16.37,16.39,2800.0,16.1102,16.2382,16.1102,16.1299,2800.0
2014-10-16 13:00:00,16.4,16.59,16.39,16.59,6200.0,16.1397,16.3267,16.1299,16.3267,6200.0
2014-10-16 13:30:00,16.58,16.65,16.58,16.59,6800.0,16.3169,16.3858,16.3169,16.3267,6800.0
2014-10-16 14:00:00,16.6,16.73,16.59,16.73,4900.0,16.3366,16.4645,16.3267,16.4645,4900.0
2014-10-16 14:30:00,16.73,16.75,16.7,16.73,7000.0,16.4645,16.4842,16.435,16.4645,7000.0
2014-10-16 15:00:00,16.72,16.79,16.71,16.73,9400.0,16.4547,16.5235,16.4448,16.4645,9400.0
2014-10-16 15:30:00,16.72,16.77,16.71,16.76,16200.0,16.4547,16.5039,16.4448,16.494,16200.0
2014-10-17 09:30:00,17.02,17.02,16.77,16.92,4100.0,16.7499,16.7499,16.5039,16.6515,4100.0
2014-10-17 10:00:00,16.94,17.01,16.82,16.97,4900.0,16.6712,16.7401,16.5531,16.7007,4900.0
2014-10-17 10:30:00,16.93,16.93,16.89,16.9,1700.0,16.6613,16.6613,16.622,16.6318,1700.0
2014-10-17 11:00:00,16.88,16.9,16.88,16.9,1300.0,16.6121,16.6318,16.6121,16.6318,1300.0
2014-10-17 11:30:00,16.9,16.91,16.87,16.87,1000.0,16.6318,16.6416,16.6023,16.6023,1000.0
2014-10-17 12:00:00,16.82,16.86,16.77,16.77,1200.0,16.5531,16.5924,16.5039,16.5039,1200.0
2014-10-17 12:30:00,16.77,16.77,16.7,16.7,400.0,16.5039,16.5039,16.435,16.435,400.0
2014-10-17 13:00:00,16.7,16.7,16.52,16.62,5000.0,16.435,16.435,16.2578,16.3562,5000.0
2014-10-17 13:30:00,16.64,16.64,16.51,16.56,1400.0,16.3759,16.3759,16.248,16.2972,1400.0
2014-10-17 14:00:00,16.52,16.52,16.39,16.42,700.0,16.2578,16.2578,16.1299,16.1594,700.0
2014-10-17 14:30:00,16.43,16.45,16.39,16.45,500.0,16.1693,16.1889,16.1299,16.1889,500.0
2014-10-17 15:00:00,16.41,16.45,16.41,16.45,1600.0,16.1496,16.1889,16.1496,16.1889,1600.0
2014-10-17 15:30:00,16.47,16.61,16.4,16.4,13400.0,16.2086,16.3464,16.1397,16.1397,13400.0
2014-10-20 09:30:00,16.33,16.44,16.17,16.32,3300.0,16.0708,16.1791,15.9134,16.061,3300.0
2014-10-20 10:00:00,16.31,16.38,16.31,16.38,300.0,16.0512,16.1201,16.0512,16.1201,300.0
2014-10-20 10:30:00,16.4,16.43,16.39,16.39,2700.0,16.1397,16.1693,16.1299,16.1299,2700.0
2014-10-20 11:00:00,16.38,16.38,16.27,16.27,2100.0,16.1201,16.1201,16.0118,16.0118,2100.0
2014-10-20 11:30:00,16.25,16.25,16.18,16.22,1600.0,15.9921,15.9921,15.9232,15.9626,1600.0
2014-10-20 12:00:00,16.19,16.26,16.19,16.19,1500.0,15.9331,16.002,15.9331,15.9331,1500.0
2014-10-20 12:30:00,16.18,16.39,16.18,16.29,8400.0,15.9232,16.1299,15.9232,16.0315,8400.0
2014-10-20 13:00:00,16.34,16.41,16.33,16.41,700.0,16.0807,16.1496,16.0708,16.1496,700.0
2014-10-20 13:30:00,16.4,16.4,16.31,16.32,2700.0,16.1397,16.1397,16.0512,16.061,2700.0
2014-10-20 14:00:00,16.32,16.37,16.29,16.29,600.0,16.061,16.1102,16.0315,16.0315,600.0
2014-10-20 14:30:00,16.3,16.34,16.3,16.34,600.0,16.0413,16.0807,16.0413,16.0807,600.0
2014-10-20 15:00:00,16.35,16.4,16.35,16.36,1400.0,16.0905,16.1397,16.0905,16.1004,1400.0
2014-10-20 15:30:00,16.37,16.4,16.33,16.33,4600.0,16.1102,16.1397,16.0708,16.0708,4600.0
2014-10-21 09:30:00,16.22,16.45,16.22,16.44,3500.0,15.9626,16.1889,15.9626,16.1791,3500.0
2014-10-21 10:00:00,16.35,16.45,16.27,16.37,9700.0,16.0905,16.1889,16.0118,16.1102,9700.0
2014-10-21 10:30:00,16.4,16.82,16.35,16.55,57400.0,16.1397,16.5531,16.0905,16.2874,57400.0
2014-10-21 11:00:00,16.54,16.65,16.54,16.57,4000.0,16.2775,16.3858,16.2775,16.307,4000.0
2014-10-21 11:30:00,16.6,16.6,16.55,16.55,2300.0,16.3366,16.3366,16.2874,16.2874,2300.0
2014-10-21 12:00:00,16.55,16.58,16.55,16.57,2200.0,16.2874,16.3169,16.2874,16.307,2200.0
2014-10-21 12:30:00,16.58,16.59,16.58,16.59,700.0,16.3169,16.3267,16.3169,16.3267,700.0
2014-10-21 13:00:00,16.57,16.61,16.57,16.61,12200.0,16.307,16.3464,16.307,16.3464,12200.0
2014-10-21 13:30:00,16.6,16.61,16.56,16.56,9100.0,16.3366,16.3464,16.2972,16.2972,9100.0
2014-10-21 14:00:00,16.57,16.57,16.53,16.56,1300.0,16.307,16.307,16.2677,16.2972,1300.0
2014-10-21 14:30:00,16.69,16.73,16.6,16.6,2400.0,16.4251,16.4645,16.3366,16.3366,2400.0
2014-10-21 15:00:00,16.6,16.64,16.6,16.64,1300.0,16.3366,16.3759,16.3366,16.3759,1300.0
2014-10-21 15:30:00,16.65,16.67,16.61,16.66,4600.0,16.3858,16.4055,16.3464,16.3956,4600.0
2014-10-22 09:30:00,16.67,16.73,16.55,16.65,28800.0,16.4055,16.4645,16.2874,16.3858,28800.0
2014-10-22 10:00:00,16.65,16.66,16.61,16.64,6300.0,16.3858,16.3956,16.3464,16.3759,6300.0
2014-10-22 10:30:00,16.61,16.64,16.55,16.58,1300.0,16.3464,16.3759,16.2874,16.3169,1300.0
2014-10-22 11:00:00,16.6,16.65,16.6,16.61,1100.0,16.3366,16.3858,16.3366,16.3464,1100.0
2014-10-22 11:30:00,16.6,16.61,16.57,16.61,500.0,16.3366,16.3464,16.307,16.3464,500.0
2014-10-22 12:00:00,16.64,16.64,16.57,16.59,1000.0,16.3759,16.3759,16.307,16.3267,1000.0
2014-10-22 12:30:00,16.56,16.6,16.48,16.49,1200.0,16.2972,16.3366,16.2185,16.2283,1200.0
2014-10-22 13:00:00,16.52,16.52,16.48,16.49,500.0,16.2578,16.2578,16.2185,16.2283,500.0
2014-10-22 13:30:00,16.44,16.65,16.38,16.55,7000.0,16.1791,16.3858,16.1201,16.2874,7000.0
2014-10-22 14:00:00,16.48,16.48,16.42,16.46,1400.0,16.2185,16.2185,16.1594,16.1988,1400.0
2014-10-22 14:30:00,16.48,16.61,16.47,16.51,2100.0,16.2185,16.3464,16.2086,16.248,2100.0
2014-10-22 15:00:00,16.53,16.61,16.53,16.59,3600.0,16.2677,16.3464,16.2677,16.3267,3600.0
2014-10-22 15:30:00,16.59,16.6,16.45,16.49,9700.0,16.3267,16.3366,16.1889,16.2283,9700.0
2014-10-23 09:30:00,16.55,16.55,16.41,16.49,500.0,16.2874,16.2874,16.1496,16.2283,500.0
2014-10-23 10:00:00,16.56,16.6,16.56,16.6,1300.0,16.2972,16.3366,16.2972,16.3366,1300.0
2014-10-23 10:30:00,16.6,16.67,16.56,16.65,600.0,16.3366,16.4055,16.2972,16.3858,600.0
2014-10-23 11:00:00,16.67,16.7,16.67,16.69,1900.0,16.4055,16.435,16.4055,16.4251,1900.0
2014-10-23 11:30:00,16.71,16.89,16.69,16.87,4900.0,16.4448,16.622,16.4251,16.6023,4900.0
2014-10-23 12:00:00,16.85,16.85,16.68,16.68,2400.0,16.5826,16.5826,16.4153,16.4153,2400.0
2014-10-23 12:30:00,16.62,16.71,16.46,16.51,5400.0,16.3562,16.4448,16.1988,16.248,5400.0
2014-10-23 13:00:00,16.38,16.62,16.38,16.43,3700.0,16.1201,16.3562,16.1201,16.1693,3700.0
2014-10-23 13:30:00,16.5,16.65,16.45,16.5,4300.0,16.2382,16.3858,16.1889,16.2382,4300.0
2014-10-23 14:00:00,16.5,16.55,16.5,16.54,2600.0,16.2382,16.2874,16.2382,16.2775,2600.0
2014-10-23 14:30:00,16.55,16.58,16.44,16.44,4000.0,16.2874,16.3169,16.1791,16.1791,4000.0
2014-10-23 15:00:00,16.44,16.65,16.44,16.47,12300.0,16.1791,16.3858,16.1791,16.2086,12300.0
2014-10-23 15:30:00,16.47,16.58,16.47,16.54,15700.0,16.2086,16.3169,16.2086,16.2775,15700.0
2014-10-24 09:30:00,16.6,16.61,16.59,16.59,600.0,16.3366,16.3464,16.3267,16.3267,600.0
2014-10-24 10:00:00,16.54,16.55,16.46,16.49,1700.0,16.2775,16.2874,16.1988,16.2283,1700.0
2014-10-24 10:30:00,16.61,16.65,16.61,16.65,200.0,16.3464,16.3858,16.3464,16.3858,200.0
2014-10-24 11:00:00,16.6,16.63,16.41,16.41,7900.0,16.3366,16.3661,16.1496,16.1496,7900.0
2014-10-24 11:30:00,16.36,16.6,16.32,16.4,5600.0,16.1004,16.3366,16.061,16.1397,5600.0
2014-10-24 12:00:00,16.4,16.47,16.4,16.42,400.0,16.1397,16.2086,16.1397,16.1594,400.0
2014-10-24 12:30:00,16.48,16.59,16.48,16.5,2100.0,16.2185,16.3267,16.2185,16.2382,2100.0
2014-10-24 13:00:00,16.5,16.53,16.5,16.52,700.0,16.2382,16.2677,16.2382,16.2578,700.0
2014-10-24 13:30:00,16.57,16.63,16.53,16.53,2100.0,16.307,16.3661,16.2677,16.2677,2100.0
2014-10-24 14:00:00,16.53,16.56,16.53,16.56,1800.0,16.2677,16.2972,16.2677,16.2972,1800.0
2014-10-24 14:30:00,16.52,16.52,16.51,16.51,400.0,16.2578,16.2578,16.248,16.248,400.0
2014-10-24 15:00:00,16.5,16.5,16.39,16.48,3400.0,16.2382,16.2382,16.1299,16.2185,3400.0
2014-10-24 15:30:00,16.42,16.53,16.33,16.5,6500.0,16.1594,16.2677,16.0708,16.2382,6500.0
2014-10-27 09:30:00,16.47,16.49,16.36,16.36,2800.0,16.2086,16.2283,16.1004,16.1004,2800.0
2014-10-27 10:00:00,16.35,16.7,16.34,16.68,9400.0,16.0905,16.435,16.0807,16.4153,9400.0
2014-10-27 10:30:00,16.71,16.79,16.7,16.74,7100.0,16.4448,16.5235,16.435,16.4743,7100.0
2014-10-27 11:00:00,16.74,16.79,16.72,16.74,2100.0,16.4743,16.5235,16.4547,16.4743,2100.0
2014-10-27 11:30:00,16.74,16.74,16.74,16.74,0.0,16.4743,16.4743,16.4743,16.4743,0.0
2014-10-27 12:00:00,16.76,16.8,16.64,16.64,2600.0,16.494,16.5334,16.3759,16.3759,2600.0
2014-10-27 12:30:00,16.66,16.68,16.59,16.62,1300.0,16.3956,16.4153,16.3267,16.3562,1300.0
2014-10-27 13:00:00,16.61,16.64,16.59,16.59,800.0,16.3464,16.3759,16.3267,16.3267,800.0
2014-10-27 13:30:00,16.53,16.57,16.42,16.49,3200.0,16.2677,16.307,16.1594,16.2283,3200.0
2014-10-27 14:00:00,16.5,16.61,16.41,16.53,5100.0,16.2382,16.3464,16.1496,16.2677,5100.0
2014-10-27 14:30:00,16.47,16.47,16.4,16.4,1100.0,16.2086,16.2086,16.1397,16.1397,1100.0
2014-10-27 15:00:00,16.49,16.49,16.43,16.46,500.0,16.2283,16.2283,16.1693,16.1988,500.0
2014-10-27 15:30:00,16.46,16.58,16.46,16.57,5100.0,16.1988,16.3169,16.1988,16.307,5100.0
2014-10-28 09:30:00,16.6,16.79,16.6,16.79,6400.0,16.3366,16.5235,16.3366,16.5235,6400.0
2014-10-28 10:00:00,16.8,16.89,16.79,16.84,3800.0,16.5334,16.622,16.5235,16.5728,3800.0
2014-10-28 10:30:00,16.9,16.97,16.87,16.97,2000.0,16.6318,16.7007,16.6023,16.7007,2000.0
2014-10-28 11:00:00,16.93,17.32,16.92,17.14,19700.0,16.6613,17.0451,16.6515,16.868,19700.0
2014-10-28 11:30:00,17.12,17.14,17.0,17.05,3400.0,16.8483,16.868,16.7302,16.7794,3400.0
2014-10-28 12:00:00,17.0,17.03,16.87,16.87,3600.0,16.7302,16.7597,16.6023,16.6023,3600.0
2014-10-28 12:30:00,16.87,17.07,16.87,16.91,10300.0,16.6023,16.7991,16.6023,16.6416,10300.0
2014-10-28 13:00:00,16.87,16.93,16.87,16.91,800.0,16.6023,16.6613,16.6023,16.6416,800.0
2014-10-28 13:30:00,16.92,17.01,16.92,16.98,3800.0,16.6515,16.7401,16.6515,16.7105,3800.0
2014-10-28 14:00:00,16.98,16.98,16.87,16.93,5400.0,16.7105,16.7105,16.6023,16.6613,5400.0
2014-10-28 14:30:00,16.95,17.09,16.95,16.99,7700.0,16.681,16.8188,16.681,16.7204,7700.0
2014-10-28 15:00:00,17.0,17.0,16.86,16.9,9500.0,16.7302,16.7302,16.5924,16.6318,9500.0
2014-10-28 15:30:00,16.9,16.94,16.86,16.89,11300.0,16.6318,16.6712,16.5924,16.622,11300.0
2014-10-29 09:30:00,16.95,17.13,16.95,17.07,7300.0,16.681,16.8582,16.681,16.7991,7300.0
2014-10-29 10:00:00,17.08,17.08,16.88,16.88,8300.0,16.8089,16.8089,16.6121,16.6121,8300.0
2014-10-29 10:30:00,16.89,16.89,16.68,16.88,4100.0,16.622,16.622,16.4153,16.6121,4100.0
2014-10-29 11:00:00,16.8,16.92,16.8,16.85,3600.0,16.5334,16.6515,16.5334,16.5826,3600.0
2014-10-29 11:30:00,16.85,16.87,16.82,16.82,1700.0,16.5826,16.6023,16.5531,16.5531,1700.0
2014-10-29 12:00:00,16.86,16.86,16.78,16.8,1200.0,16.5924,16.5924,16.5137,16.5334,1200.0
2014-10-29 12:30:00,16.8,16.86,16.76,16.79,1600.0,16.5334,16.5924,16.494,16.5235,1600.0
2014-10-29 13:00:00,16.8,16.82,16.8,16.82,1100.0,16.5334,16.5531,16.5334,16.5531,1100.0
2014-10-29 13:30:00,16.82,16.88,16.8,16.8,2500.0,16.5531,16.6121,16.5334,16.5334,2500.0
2014-10-29 14:00:00,16.8,16.84,16.76,16.8,6500.0,16.5334,16.5728,16.494,16.5334,6500.0
2014-10-29 14:30:00,16.81,16.83,16.74,16.8,3300.0,16.5432,16.5629,16.4743,16.5334,3300.0
2014-10-29 15:00:00,16.8,16.82,16.74,16.77,2000.0,16.5334,16.5531,16.4743,16.5039,2000.0
2014-10-29 15:30:00,16.8,16.82,16.73,16.79,11800.0,16.5334,16.5531,16.4645,16.5235,11800.0
2014-10-30 09:30:00,16.79,16.84,16.78,16.78,2900.0,16.5235,16.5728,16.5137,16.5137,2900.0
2014-10-30 10:00:00,16.74,17.19,16.74,17.09,26100.0,16.4743,16.9172,16.4743,16.8188,26100.0
2014-10-30 10:30:00,17.07,17.26,17.07,17.14,13800.0,16.7991,16.9861,16.7991,16.868,13800.0
2014-10-30 11:00:00,17.12,17.19,17.01,17.04,3400.0,16.8483,16.9172,16.7401,16.7696,3400.0
2014-10-30 11:30:00,17.01,17.01,16.85,16.85,1400.0,16.7401,16.7401,16.5826,16.5826,1400.0
2014-10-30 12:00:00,17.01,17.01,16.83,16.9,2100.0,16.7401,16.7401,16.5629,16.6318,2100.0
2014-10-30 12:30:00,16.96,16.97,16.91,16.95,5100.0,16.6909,16.7007,16.6416,16.681,5100.0
2014-10-30 13:00:00,16.93,17.04,16.89,17.02,9100.0,16.6613,16.7696,16.622,16.7499,9100.0
2014-10-30 13:30:00,17.07,17.34,17.06,17.29,8800.0,16.7991,17.0648,16.7893,17.0156,8800.0
2014-10-30 14:00:00,17.27,17.4,17.25,17.38,4400.0,16.9959,17.1239,16.9762,17.1042,4400.0
2014-10-30 14:30:00,17.38,17.38,17.31,17.31,1500.0,17.1042,17.1042,17.0353,17.0353,1500.0
2014-10-30 15:00:00,17.31,17.36,17.28,17.28,2400.0,17.0353,17.0845,17.0058,17.0058,2400.0
2014-10-30 15:30:00,17.3,17.47,17.3,17.46,15400.0,17.0255,17.1928,17.0255,17.1829,15400.0
2014-10-31 09:30:00,17.8,17.84,17.54,17.55,5100.0,17.5175,17.5569,17.2616,17.2715,5100.0
2014-10-31 10:00:00,17.54,17.75,17.54,17.72,3600.0,17.2616,17.4683,17.2616,17.4388,3600.0
2014-10-31 10:30:00,17.73,17.87,17.71,17.82,5600.0,17.4486,17.5864,17.4289,17.5372,5600.0
2014-10-31 11:00:00,17.77,17.88,17.76,17.88,3600.0,17.488,17.5963,17.4782,17.5963,3600.0
2014-10-31 11:30:00,17.83,17.87,17.74,17.74,1900.0,17.547,17.5864,17.4585,17.4585,1900.0
2014-10-31 12:00:00,17.74,17.74,17.63,17.66,1100.0,17.4585,17.4585,17.3502,17.3797,1100.0
2014-10-31 12:30:00,17.64,17.72,17.62,17.68,2100.0,17.3601,17.4388,17.3404,17.3994,2100.0
2014-10-31 13:00:00,17.63,17.79,17.63,17.74,3600.0,17.3502,17.5077,17.3502,17.4585,3600.0
2014-10-31 13:30:00,17.76,17.8,17.71,17.71,1700.0,17.4782,17.5175,17.4289,17.4289,1700.0
2014-10-31 14:00:00,17.72,17.79,17.71,17.74,1800.0,17.4388,17.5077,17.4289,17.4585,1800.0
2014-10-31 14:30:00,17.76,17.86,17.76,17.76,2900.0,17.4782,17.5766,17.4782,17.4782,2900.0
2014-10-31 15:00:00,17.76,17.77,17.72,17.75,3300.0,17.4782,17.488,17.4388,17.4683,3300.0
2014-10-31 15:30:00,17.78,17.85,17.71,17.75,5800.0,17.4978,17.5667,17.4289,17.4683,5800.0
2014-11-03 09:30:00,17.82,17.85,17.71,17.71,2000.0,17.5372,17.5667,17.4289,17.4289,2000.0
2014-11-03 10:00:00,17.7,17.72,17.66,17.72,300.0,17.4191,17.4388,17.3797,17.4388,300.0
2014-11-03 10:30:00,17.7,17.7,17.64,17.65,500.0,17.4191,17.4191,17.3601,17.3699,500.0
2014-11-03 11:00:00,17.71,17.71,17.66,17.66,800.0,17.4289,17.4289,17.3797,17.3797,800.0
2014-11-03 11:30:00,17.67,17.88,17.67,17.81,4200.0,17.3896,17.5963,17.3896,17.5274,4200.0
2014-11-03 12:00:00,17.86,17.86,17.7,17.78,2500.0,17.5766,17.5766,17.4191,17.4978,2500.0
2014-11-03 12:30:00,17.8,17.84,17.78,17.83,2600.0,17.5175,17.5569,17.4978,17.547,2600.0
2014-11-03 13:00:00,17.78,17.86,17.77,17.82,2600.0,17.4978,17.5766,17.488,17.5372,2600.0
2014-11-03 13:30:00,17.78,17.86,17.77,17.79,4000.0,17.4978,17.5766,17.488,17.5077,4000.0
2014-11-03 14:00:00,17.83,17.9,17.78,17.88,4100.0,17.547,17.6159,17.4978,17.5963,4100.0
2014-11-03 14:30:00,17.88,17.92,17.71,17.75,4700.0,17.5963,17.6356,17.4289,17.4683,4700.0
2014-11-03 15:00:00,17.71,17.88,17.71,17.8,2400.0,17.4289,17.5963,17.4289,17.5175,2400.0
2014-11-03 15:30:00,17.77,17.81,17.6,17.71,10300.0,17.488,17.5274,17.3207,17.4289,10300.0
2014-11-04 09:30:00,17.68,17.75,17.64,17.75,1400.0,17.3994,17.4683,17.3601,17.4683,1400.0
2014-11-04 10:00:00,17.74,17.74,17.58,17.58,1100.0,17.4585,17.4585,17.301,17.301,1100.0
2014-11-04 10:30:00,17.59,17.66,17.59,17.63,1700.0,17.3109,17.3797,17.3109,17.3502,1700.0
2014-11-04 11:00:00,17.66,17.7,17.59,17.62,32600.0,17.3797,17.4191,17.3109,17.3404,32600.0
2014-11-04 11:30:00,17.6,17.69,17.6,17.6,7700.0,17.3207,17.4093,17.3207,17.3207,7700.0
2014-11-04 12:00:00,17.64,17.68,17.64,17.65,2800.0,17.3601,17.3994,17.3601,17.3699,2800.0
2014-11-04 12:30:00,17.65,17.91,17.65,17.91,10000.0,17.3699,17.6258,17.3699,17.6258,10000.0
2014-11-04 13:00:00,17.91,17.91,17.68,17.8,16100.0,17.6258,17.6258,17.3994,17.5175,16100.0
2014-11-04 13:30:00,17.75,17.86,17.75,17.78,5700.0,17.4683,17.5766,17.4683,17.4978,5700.0
2014-11-04 14:00:00,17.86,18.08,17.86,18.02,15800.0,17.5766,17.7931,17.5766,17.734,15800.0
2014-11-04 14:30:00,18.01,18.01,17.88,17.9,6500.0,17.7242,17.7242,17.5963,17.6159,6500.0
2014-11-04 15:00:00,17.86,17.89,17.8,17.8,6500.0,17.5766,17.6061,17.5175,17.5175,6500.0
2014-11-04 15:30:00,17.8,17.88,17.71,17.73,15800.0,17.5175,17.5963,17.4289,17.4486,15800.0
2014-11-05 09:30:00,18.62,20.99,18.62,20.51,119800.0,18.3245,20.6569,18.3245,20.1845,119800.0
2014-11-05 10:00:00,20.55,20.55,20.1,20.49,39600.0,20.2239,20.2239,19.781,20.1648,39600.0
2014-11-05 10:30:00,20.46,20.68,20.35,20.5,89200.0,20.1353,20.3518,20.0271,20.1747,89200.0
2014-11-05 11:00:00,20.5,20.75,20.46,20.6,44600.0,20.1747,20.4207,20.1353,20.2731,44600.0
2014-11-05 11:30:00,20.63,21.9,20.43,21.87,82600.0,20.3026,21.5525,20.1058,21.5229,82600.0
2014-11-05 12:00:00,21.86,22.11,21.77,22.01,50000.0,21.5131,21.7591,21.4245,21.6607,50000.0
2014-11-05 12:30:00,22.01,22.01,21.5,21.73,29600.0,21.6607,21.6607,21.1588,21.3852,29600.0
2014-11-05 13:00:00,21.73,21.73,21.23,21.38,23500.0,21.3852,21.3852,20.8931,21.0407,23500.0
2014-11-05 13:30:00,21.39,21.45,20.89,21.09,21200.0,21.0505,21.1096,20.5585,20.7553,21200.0
2014-11-05 14:00:00,21.22,21.22,20.85,20.85,14400.0,20.8832,20.8832,20.5191,20.5191,14400.0
2014-11-05 14:30:00,20.98,21.33,20.88,21.16,36200.0,20.6471,20.9915,20.5486,20.8242,36200.0
2014-11-05 15:00:00,21.16,21.17,20.98,21.03,50400.0,20.8242,20.834,20.6471,20.6963,50400.0
2014-11-05 15:30:00,21.03,21.45,21.02,21.12,44000.0,20.6963,21.1096,20.6864,20.7848,44000.0
2014-11-06 09:30:00,21.26,21.31,21.0,21.25,17400.0,20.9226,20.9718,20.6667,20.9128,17400.0
2014-11-06 10:00:00,21.37,21.56,21.34,21.49,9300.0,21.0309,21.2179,21.0013,21.149,9300.0
2014-11-06 10:30:00,21.48,21.54,21.45,21.47,8200.0,21.1391,21.1982,21.1096,21.1293,8200.0
2014-11-06 11:00:00,21.45,21.57,21.41,21.47,13900.0,21.1096,21.2277,21.0702,21.1293,13900.0
2014-11-06 11:30:00,21.47,21.54,21.21,21.26,14600.0,21.1293,21.1982,20.8734,20.9226,14600.0
2014-11-06 12:00:00,21.3,21.39,21.2,21.39,12700.0,20.962,21.0505,20.8636,21.0505,12700.0
2014-11-06 12:30:00,21.39,21.48,21.22,21.33,6400.0,21.0505,21.1391,20.8832,20.9915,6400.0
2014-11-06 13:00:00,21.26,21.45,21.24,21.45,10900.0,20.9226,21.1096,20.9029,21.1096,10900.0
2014-11-06 13:30:00,21.36,21.55,21.36,21.49,27700.0,21.021,21.208,21.021,21.149,27700.0
2014-11-06 14:00:00,21.48,22.49,21.45,22.02,56700.0,21.1391,22.1331,21.1096,21.6706,56700.0
2014-11-06 14:30:00,22.02,22.02,21.62,21.65,16200.0,21.6706,21.6706,21.2769,21.3064,16200.0
2014-11-06 15:00:00,21.65,21.88,21.65,21.84,11900.0,21.3064,21.5328,21.3064,21.4934,11900.0
2014-11-06 15:30:00,21.85,21.87,21.47,21.6,32500.0,21.5032,21.5229,21.1293,21.2572,32500.0
2014-11-07 09:30:00,21.52,21.54,21.31,21.4,7900.0,21.1785,21.1982,20.9718,21.0604,7900.0
2014-11-07 10:00:00,21.33,21.41,21.3,21.33,7300.0,20.9915,21.0702,20.962,20.9915,7300.0
2014-11-07 10:30:00,21.38,21.65,21.31,21.47,24900.0,21.0407,21.3064,20.9718,21.1293,24900.0
2014-11-07 11:00:00,21.36,21.47,21.36,21.42,2700.0,21.021,21.1293,21.021,21.0801,2700.0
2014-11-07 11:30:00,21.47,21.47,21.09,21.24,17700.0,21.1293,21.1293,20.7553,20.9029,17700.0
2014-11-07 12:00:00,21.34,21.43,21.24,21.31,13800.0,21.0013,21.0899,20.9029,20.9718,13800.0
2014-11-07 12:30:00,21.37,21.4,21.23,21.23,2300.0,21.0309,21.0604,20.8931,20.8931,2300.0
2014-11-07 13:00:00,21.23,21.39,21.23,21.33,1800.0,20.8931,21.0505,20.8931,20.9915,1800.0
2014-11-07 13:30:00,21.38,21.38,21.3,21.33,2900.0,21.0407,21.0407,20.962,20.9915,2900.0
2014-11-07 14:00:00,21.36,21.42,21.33,21.36,5400.0,21.021,21.0801,20.9915,21.021,5400.0
2014-11-07 14:30:00,21.32,21.43,21.32,21.37,3500.0,20.9817,21.0899,20.9817,21.0309,3500.0
2014-11-07 15:00:00,21.37,21.41,21.35,21.38,6800.0,21.0309,21.0702,21.0112,21.0407,6800.0
2014-11-07 15:30:00,21.38,21.43,21.37,21.42,22400.0,21.0407,21.0899,21.0309,21.0801,22400.0
2014-11-10 09:30:00,21.44,21.55,21.31,21.41,15800.0,21.0998,21.208,20.9718,21.0702,15800.0
2014-11-10 10:00:00,21.46,21.55,21.46,21.55,2200.0,21.1194,21.208,21.1194,21.208,2200.0
2014-11-10 10:30:00,21.5,21.55,21.4,21.55,18500.0,21.1588,21.208,21.0604,21.208,18500.0
2014-11-10 11:00:00,21.62,22.02,21.53,21.76,52500.0,21.2769,21.6706,21.1883,21.4147,52500.0
2014-11-10 11:30:00,21.9,22.02,21.7,21.7,13900.0,21.5525,21.6706,21.3556,21.3556,13900.0
2014-11-10 12:00:00,21.77,21.89,21.77,21.89,14100.0,21.4245,21.5426,21.4245,21.5426,14100.0
2014-11-10 12:30:00,21.88,21.89,21.84,21.89,1800.0,21.5328,21.5426,21.4934,21.5426,1800.0
2014-11-10 13:00:00,21.89,21.89,21.81,21.81,6900.0,21.5426,21.5426,21.4639,21.4639,6900.0
2014-11-10 13:30:00,21.89,21.89,21.85,21.85,2500.0,21.5426,21.5426,21.5032,21.5032,2500.0
2014-11-10 14:00:00,21.89,21.89,21.76,21.76,1900.0,21.5426,21.5426,21.4147,21.4147,1900.0
2014-11-10 14:30:00,21.69,21.7,21.16,21.4,21600.0,21.3458,21.3556,20.8242,21.0604,21600.0
2014-11-10 15:00:00,21.44,21.72,21.32,21.63,28700.0,21.0998,21.3753,20.9817,21.2867,28700.0
2014-11-10 15:30:00,21.63,22.08,21.62,22.08,31300.0,21.2867,21.7296,21.2769,21.7296,31300.0
2014-11-11 09:30:00,22.22,22.81,22.18,22.74,10900.0,21.8674,22.448,21.828,22.3791,10900.0
2014-11-11 10:00:00,22.7,22.97,22.7,22.87,28900.0,22.3398,22.6055,22.3398,22.5071,28900.0
2014-11-11 10:30:00,22.95,23.33,22.91,23.28,40200.0,22.5858,22.9598,22.5464,22.9106,40200.0
2014-11-11 11:00:00,23.29,23.37,22.68,22.68,12600.0,22.9204,22.9991,22.3201,22.3201,12600.0
2014-11-11 11:30:00,22.68,22.79,22.67,22.68,16100.0,22.3201,22.4283,22.3102,22.3201,16100.0
2014-11-11 12:00:00,22.69,22.79,22.61,22.75,7000.0,22.3299,22.4283,22.2512,22.389,7000.0
2014-11-11 12:30:00,22.77,22.88,22.58,22.6,11700.0,22.4086,22.5169,22.2217,22.2413,11700.0
2014-11-11 13:00:00,22.62,22.8,22.62,22.71,11000.0,22.261,22.4382,22.261,22.3496,11000.0
2014-11-11 13:30:00,22.77,22.77,22.68,22.76,14000.0,22.4086,22.4086,22.3201,22.3988,14000.0
2014-11-11 14:00:00,22.74,22.85,22.74,22.77,12400.0,22.3791,22.4874,22.3791,22.4086,12400.0
2014-11-11 14:30:00,22.8,22.8,22.32,22.38,15000.0,22.4382,22.4382,21.9658,22.0248,15000.0
2014-11-11 15:00:00,22.37,22.5,22.33,22.46,13800.0,22.015,22.1429,21.9756,22.1036,13800.0
2014-11-11 15:30:00,22.44,22.52,22.37,22.5,25800.0,22.0839,22.1626,22.015,22.1429,25800.0
2014-11-12 09:30:00,22.19,22.61,22.19,22.24,9800.0,21.8379,22.2512,21.8379,21.8871,9800.0
2014-11-12 10:00:00,22.29,22.36,22.23,22.25,2000.0,21.9363,22.0052,21.8772,21.8969,2000.0
2014-11-12 10:30:00,22.19,22.3,22.13,22.29,3400.0,21.8379,21.9461,21.7788,21.9363,3400.0
2014-11-12 11:00:00,22.25,22.27,22.16,22.27,2900.0,21.8969,21.9166,21.8083,21.9166,2900.0
2014-11-12 11:30:00,22.29,22.78,22.29,22.75,6900.0,21.9363,22.4185,21.9363,22.389,6900.0
2014-11-12 12:00:00,22.75,22.75,22.68,22.71,2000.0,22.389,22.389,22.3201,22.3496,2000.0
2014-11-12 12:30:00,22.67,22.67,22.59,22.64,1100.0,22.3102,22.3102,22.2315,22.2807,1100.0
2014-11-12 13:00:00,22.64,22.64,22.52,22.59,6600.0,22.2807,22.2807,22.1626,22.2315,6600.0
2014-11-12 13:30:00,22.59,22.6,22.47,22.47,1500.0,22.2315,22.2413,22.1134,22.1134,1500.0
2014-11-12 14:00:00,22.5,22.66,22.44,22.64,12700.0,22.1429,22.3004,22.0839,22.2807,12700.0
2014-11-12 14:30:00,22.68,22.68,22.4,22.4,5800.0,22.3201,22.3201,22.0445,22.0445,5800.0
2014-11-12 15:00:00,22.38,22.55,22.35,22.49,9500.0,22.0248,22.1921,21.9953,22.1331,9500.0
2014-11-12 15:30:00,22.51,22.52,22.29,22.35,15300.0,22.1528,22.1626,21.9363,21.9953,15300.0
2014-11-13 09:30:00,22.35,22.54,22.22,22.46,4700.0,21.9953,22.1823,21.8674,22.1036,4700.0
2014-11-13 10:00:00,22.46,22.95,22.46,22.83,6800.0,22.1036,22.5858,22.1036,22.4677,6800.0
2014-11-13 10:30:00,22.92,23.09,22.92,23.0,6900.0,22.5563,22.7236,22.5563,22.635,6900.0
2014-11-13 11:00:00,23.0,23.0,22.92,23.0,5300.0,22.635,22.635,22.5563,22.635,5300.0
2014-11-13 11:30:00,22.99,23.19,22.91,23.19,6800.0,22.6252,22.822,22.5464,22.822,6800.0
2014-11-13 12:00:00,23.13,23.19,23.13,23.19,2200.0,22.7629,22.822,22.7629,22.822,2200.0
2014-11-13 12:30:00,23.18,23.3,23.18,23.3,3100.0,22.8121,22.9302,22.8121,22.9302,3100.0
2014-11-13 13:00:00,23.3,23.32,23.17,23.24,3400.0,22.9302,22.9499,22.8023,22.8712,3400.0
2014-11-13 13:30:00,23.23,23.33,23.19,23.32,7900.0,22.8613,22.9598,22.822,22.9499,7900.0
2014-11-13 14:00:00,23.3,23.33,23.22,23.23,3900.0,22.9302,22.9598,22.8515,22.8613,3900.0
2014-11-13 14:30:00,23.24,23.24,23.14,23.2,4200.0,22.8712,22.8712,22.7728,22.8318,4200.0
2014-11-13 15:00:00,23.2,23.22,22.82,22.84,8100.0,22.8318,22.8515,22.4579,22.4775,8100.0
2014-11-13 15:30:00,22.84,22.84,22.59,22.62,15300.0,22.4775,22.4775,22.2315,22.261,15300.0
2014-11-14 09:30:00,22.73,22.85,22.52,22.64,1500.0,22.3693,22.4874,22.1626,22.2807,1500.0
2014-11-14 10:00:00,22.48,22.62,22.35,22.48,6100.0,22.1233,22.261,21.9953,22.1233,6100.0
2014-11-14 10:30:00,22.44,22.73,22.31,22.66,17900.0,22.0839,22.3693,21.9559,22.3004,17900.0
2014-11-14 11:00:00,22.67,23.14,22.67,23.11,8300.0,22.3102,22.7728,22.3102,22.7433,8300.0
2014-11-14 11:30:00,23.13,23.3,23.13,23.24,17100.0,22.7629,22.9302,22.7629,22.8712,17100.0
2014-11-14 12:00:00,23.29,23.64,23.25,23.4,14900.0,22.9204,23.2648,22.881,23.0287,14900.0
2014-11-14 12:30:00,23.34,23.42,23.3,23.35,3100.0,22.9696,23.0483,22.9302,22.9794,3100.0
2014-11-14 13:00:00,23.3,23.47,23.27,23.27,12600.0,22.9302,23.0975,22.9007,22.9007,12600.0
2014-11-14 13:30:00,23.27,23.45,23.16,23.35,27800.0,22.9007,23.0779,22.7925,22.9794,27800.0
2014-11-14 14:00:00,23.35,23.43,23.29,23.37,5400.0,22.9794,23.0582,22.9204,22.9991,5400.0
2014-11-14 14:30:00,23.34,23.41,23.33,23.39,3900.0,22.9696,23.0385,22.9598,23.0188,3900.0
2014-11-14 15:00:00,23.41,23.57,23.4,23.52,8600.0,23.0385,23.196,23.0287,23.1467,8600.0
2014-11-14 15:30:00,23.51,23.78,23.51,23.69,29700.0,23.1369,23.4026,23.1369,23.314,29700.0
2014-11-17 09:30:00,23.84,23.98,23.55,23.8,19200.0,23.4617,23.5994,23.1763,23.4223,19200.0
2014-11-17 10:00:00,23.94,24.21,23.81,24.18,8400.0,23.5601,23.8258,23.4321,23.7963,8400.0
2014-11-17 10:30:00,24.14,24.29,24.04,24.09,13000.0,23.7569,23.9045,23.6585,23.7077,13000.0
2014-11-17 11:00:00,24.17,24.46,24.05,24.35,27900.0,23.7864,24.0718,23.6683,23.9636,27900.0
2014-11-17 11:30:00,24.36,24.71,24.32,24.71,12000.0,23.9734,24.3179,23.9341,24.3179,12000.0
2014-11-17 12:00:00,24.68,24.7,24.39,24.64,9800.0,24.2883,24.308,24.0029,24.249,9800.0
2014-11-17 12:30:00,24.66,25.24,24.6,25.21,33200.0,24.2687,24.8395,24.2096,24.8099,33200.0
2014-11-17 13:00:00,25.17,25.41,24.8,24.96,18600.0,24.7706,25.0068,24.4064,24.5639,18600.0
2014-11-17 13:30:00,24.88,25.07,24.78,25.02,42200.0,24.4852,24.6721,24.3868,24.6229,42200.0
2014-11-17 14:00:00,25.01,25.46,24.96,25.02,21500.0,24.6131,25.056,24.5639,24.6229,21500.0
2014-11-17 14:30:00,25.0,25.02,24.85,24.97,9600.0,24.6033,24.6229,24.4556,24.5737,9600.0
2014-11-17 15:00:00,24.93,25.05,24.91,24.99,12700.0,24.5344,24.6525,24.5147,24.5934,12700.0
2014-11-17 15:30:00,24.97,25.01,24.56,24.85,158700.0,24.5737,24.6131,24.1702,24.4556,158700.0
2014-11-18 09:30:00,25.1,25.1,24.71,24.91,18200.0,24.7017,24.7017,24.3179,24.5147,18200.0
2014-11-18 10:00:00,24.91,25.07,24.72,24.81,20400.0,24.5147,24.6721,24.3277,24.4163,20400.0
2014-11-18 10:30:00,24.84,25.05,24.75,24.82,10400.0,24.4458,24.6525,24.3572,24.4261,10400.0
2014-11-18 11:00:00,24.78,25.08,24.78,25.02,23300.0,24.3868,24.682,24.3868,24.6229,23300.0
2014-11-18 11:30:00,25.02,25.1,24.93,24.95,12300.0,24.6229,24.7017,24.5344,24.5541,12300.0
2014-11-18 12:00:00,24.94,25.09,24.9,24.93,7600.0,24.5442,24.6918,24.5048,24.5344,7600.0
2014-11-18 12:30:00,24.96,25.01,24.93,24.98,4600.0,24.5639,24.6131,24.5344,24.5836,4600.0
2014-11-18 13:00:00,24.95,25.01,24.94,24.95,6500.0,24.5541,24.6131,24.5442,24.5541,6500.0
2014-11-18 13:30:00,24.97,25.02,24.94,25.0,16900.0,24.5737,24.6229,24.5442,24.6033,16900.0
2014-11-18 14:00:00,24.96,25.03,24.91,24.91,41200.0,24.5639,24.6328,24.5147,24.5147,41200.0
2014-11-18 14:30:00,24.91,25.02,24.86,25.01,25600.0,24.5147,24.6229,24.4655,24.6131,25600.0
2014-11-18 15:00:00,25.02,25.03,24.89,24.93,15700.0,24.6229,24.6328,24.495,24.5344,15700.0
2014-11-18 15:30:00,24.95,25.0,24.83,24.83,28900.0,24.5541,24.6033,24.436,24.436,28900.0
2014-11-19 09:30:00,24.96,25.05,24.61,24.9,4600.0,24.5639,24.6525,24.2194,24.5048,4600.0
2014-11-19 10:00:00,24.89,25.06,24.79,24.8,12800.0,24.495,24.6623,24.3966,24.4064,12800.0
2014-11-19 10:30:00,24.78,25.0,24.67,24.92,18000.0,24.3868,24.6033,24.2785,24.5245,18000.0
2014-11-19 11:00:00,24.92,25.04,24.81,25.03,9400.0,24.5245,24.6426,24.4163,24.6328,9400.0
2014-11-19 11:30:00,25.08,25.74,25.05,25.45,15600.0,24.682,25.3315,24.6525,25.0461,15600.0
2014-11-19 12:00:00,25.44,25.73,25.44,25.7,4600.0,25.0363,25.3217,25.0363,25.2922,4600.0
2014-11-19 12:30:00,25.69,26.0,25.68,25.99,9500.0,25.2823,25.5874,25.2725,25.5775,9500.0
2014-11-19 13:00:00,25.97,26.32,25.96,26.21,10800.0,25.5579,25.9023,25.548,25.7941,10800.0
2014-11-19 13:30:00,26.23,26.33,25.96,25.96,8000.0,25.8137,25.9122,25.548,25.548,8000.0
2014-11-19 14:00:00,26.0,26.15,25.93,25.93,6600.0,25.5874,25.735,25.5185,25.5185,6600.0
2014-11-19 14:30:00,25.93,26.05,25.93,25.94,3900.0,25.5185,25.6366,25.5185,25.5283,3900.0
2014-11-19 15:00:00,25.98,26.17,25.95,25.95,9600.0,25.5677,25.7547,25.5382,25.5382,9600.0
2014-11-19 15:30:00,25.95,25.95,25.61,25.68,24500.0,25.5382,25.5382,25.2036,25.2725,24500.0
2014-11-20 09:30:00,25.65,25.99,25.54,25.97,4500.0,25.2429,25.5775,25.1347,25.5579,4500.0
2014-11-20 10:00:00,25.86,26.0,25.83,25.94,12200.0,25.4496,25.5874,25.4201,25.5283,12200.0
2014-11-20 10:30:00,25.93,26.0,25.89,25.91,8500.0,25.5185,25.5874,25.4791,25.4988,8500.0
2014-11-20 11:00:00,25.93,26.11,25.93,26.09,10400.0,25.5185,25.6956,25.5185,25.676,10400.0
2014-11-20 11:30:00,26.08,26.29,26.08,26.24,4300.0,25.6661,25.8728,25.6661,25.8236,4300.0
2014-11-20 12:00:00,26.23,26.25,26.12,26.25,3300.0,25.8137,25.8334,25.7055,25.8334,3300.0
2014-11-20 12:30:00,26.2,26.2,26.16,26.18,1600.0,25.7842,25.7842,25.7449,25.7645,1600.0
2014-11-20 13:00:00,26.15,26.25,26.11,26.14,15100.0,25.735,25.8334,25.6956,25.7252,15100.0
2014-11-20 13:30:00,26.14,26.15,26.02,26.07,4300.0,25.7252,25.735,25.6071,25.6563,4300.0
2014-11-20 14:00:00,26.08,26.08,26.0,26.05,9200.0,25.6661,25.6661,25.5874,25.6366,9200.0
2014-11-20 14:30:00,26.01,26.09,26.01,26.08,4000.0,25.5972,25.676,25.5972,25.6661,4000.0
2014-11-20 15:00:00,26.09,26.15,26.03,26.11,8200.0,25.676,25.735,25.6169,25.6956,8200.0
2014-11-20 15:30:00,26.08,26.18,26.04,26.11,24100.0,25.6661,25.7645,25.6268,25.6956,24100.0
2014-11-21 09:30:00,26.56,27.72,26.07,26.7,57600.0,26.1385,27.2801,25.6563,26.2763,57600.0
2014-11-21 10:00:00,26.5,26.68,26.46,26.53,11800.0,26.0795,26.2566,26.0401,26.109,11800.0
2014-11-21 10:30:00,26.56,26.58,26.38,26.5,5600.0,26.1385,26.1582,25.9614,26.0795,5600.0
2014-11-21 11:00:00,26.51,26.58,26.37,26.58,9500.0,26.0893,26.1582,25.9515,26.1582,9500.0
2014-11-21 11:30:00,26.49,26.59,26.45,26.55,3800.0,26.0696,26.168,26.0302,26.1287,3800.0
2014-11-21 12:00:00,26.59,26.6,26.52,26.55,8800.0,26.168,26.1779,26.0991,26.1287,8800.0
2014-11-21 12:30:00,26.59,27.22,26.55,27.19,12500.0,26.168,26.788,26.1287,26.7585,12500.0
2014-11-21 13:00:00,27.14,27.47,27.13,27.45,5600.0,26.7093,27.0341,26.6995,27.0144,5600.0
2014-11-21 13:30:00,27.43,27.48,27.32,27.4,11700.0,26.9947,27.0439,26.8864,26.9652,11700.0
2014-11-21 14:00:00,27.43,27.43,27.06,27.09,9900.0,26.9947,26.9947,26.6306,26.6601,9900.0
2014-11-21 14:30:00,27.09,27.1,27.0,27.04,8300.0,26.6601,26.6699,26.5715,26.6109,8300.0
2014-11-21 15:00:00,27.06,27.1,26.88,26.88,13800.0,26.6306,26.6699,26.4534,26.4534,13800.0
2014-11-21 15:30:00,26.89,27.07,26.88,26.9,20800.0,26.4633,26.6404,26.4534,26.4731,20800.0
2014-11-24 09:30:00,27.17,27.83,27.17,27.45,23200.0,26.7388,27.3883,26.7388,27.0144,23200.0
2014-11-24 10:00:00,27.46,27.93,27.43,27.93,58600.0,27.0242,27.4868,26.9947,27.4868,58600.0
2014-11-24 10:30:00,27.96,28.41,27.77,27.77,17800.0,27.5163,27.9591,27.3293,27.3293,17800.0
2014-11-24 11:00:00,27.77,27.95,27.6,27.78,8300.0,27.3293,27.5064,27.162,27.3391,8300.0
2014-11-24 11:30:00,27.75,27.95,27.68,27.91,6100.0,27.3096,27.5064,27.2407,27.4671,6100.0
2014-11-24 12:00:00,27.92,27.92,27.78,27.78,4500.0,27.4769,27.4769,27.3391,27.3391,4500.0
2014-11-24 12:30:00,27.78,27.79,27.65,27.66,3800.0,27.3391,27.349,27.2112,27.221,3800.0
2014-11-24 13:00:00,27.68,27.71,27.61,27.61,7600.0,27.2407,27.2703,27.1718,27.1718,7600.0
2014-11-24 13:30:00,27.62,27.68,27.52,27.52,9700.0,27.1817,27.2407,27.0833,27.0833,9700.0
2014-11-24 14:00:00,27.55,27.63,27.37,27.45,21400.0,27.1128,27.1915,26.9356,27.0144,21400.0
2014-11-24 14:30:00,27.44,27.53,27.41,27.51,12500.0,27.0045,27.0931,26.975,27.0734,12500.0
2014-11-24 15:00:00,27.52,27.52,27.22,27.27,22100.0,27.0833,27.0833,26.788,26.8372,22100.0
2014-11-24 15:30:00,27.27,27.51,27.27,27.47,37900.0,26.8372,27.0734,26.8372,27.0341,37900.0
2014-11-25 09:30:00,27.58,27.74,27.41,27.55,19600.0,27.1423,27.2998,26.975,27.1128,19600.0
2014-11-25 10:00:00,27.55,27.55,27.11,27.11,38400.0,27.1128,27.1128,26.6798,26.6798,38400.0
2014-11-25 10:30:00,27.11,27.22,26.5,26.75,77000.0,26.6798,26.788,26.0795,26.3255,77000.0
2014-11-25 11:00:00,26.73,26.9,26.72,26.76,15600.0,26.3058,26.4731,26.296,26.3353,15600.0
2014-11-25 11:30:00,26.76,27.08,26.75,27.01,13100.0,26.3353,26.6503,26.3255,26.5814,13100.0
2014-11-25 12:00:00,27.0,27.49,27.0,27.43,22800.0,26.5715,27.0537,26.5715,26.9947,22800.0
2014-11-25 12:30:00,27.41,27.65,26.9,27.26,15300.0,26.975,27.2112,26.4731,26.8274,15300.0
2014-11-25 13:00:00,27.27,27.47,27.25,27.46,9400.0,26.8372,27.0341,26.8176,27.0242,9400.0
2014-11-25 13:30:00,27.42,27.47,27.16,27.41,44700.0,26.9849,27.0341,26.729,26.975,44700.0
2014-11-25 14:00:00,27.43,27.48,27.4,27.46,3800.0,26.9947,27.0439,26.9652,27.0242,3800.0
2014-11-25 14:30:00,27.47,27.71,27.47,27.55,16400.0,27.0341,27.2703,27.0341,27.1128,16400.0
2014-11-25 15:00:00,27.61,27.79,27.58,27.61,3200.0,27.1718,27.349,27.1423,27.1718,3200.0
2014-11-25 15:30:00,27.67,27.73,27.49,27.7,27800.0,27.2309,27.2899,27.0537,27.2604,27800.0
2014-11-26 09:30:00,27.94,27.95,27.69,27.92,9800.0,27.4966,27.5064,27.2506,27.4769,9800.0
2014-11-26 10:00:00,27.64,28.39,27.54,28.29,12800.0,27.2014,27.9395,27.103,27.841,12800.0
2014-11-26 10:30:00,28.23,28.73,28.2,28.45,15600.0,27.782,28.2741,27.7525,27.9985,15600.0
2014-11-26 11:00:00,28.46,28.46,27.95,28.04,5300.0,28.0084,28.0084,27.5064,27.595,5300.0
2014-11-26 11:30:00,27.96,28.38,27.96,28.28,14100.0,27.5163,27.9296,27.5163,27.8312,14100.0
2014-11-26 12:00:00,28.2,28.37,28.14,28.2,6000.0,27.7525,27.9198,27.6934,27.7525,6000.0
2014-11-26 12:30:00,28.22,28.22,28.0,28.0,1900.0,27.7722,27.7722,27.5557,27.5557,1900.0
2014-11-26 13:00:00,28.05,28.29,28.04,28.24,8900.0,27.6049,27.841,27.595,27.7918,8900.0
2014-11-26 13:30:00,28.2,28.28,28.15,28.15,15200.0,27.7525,27.8312,27.7033,27.7033,15200.0
2014-11-26 14:00:00,28.08,28.27,28.0,28.18,32400.0,27.6344,27.8214,27.5557,27.7328,32400.0
2014-11-26 14:30:00,28.15,28.17,27.87,28.0,15000.0,27.7033,27.723,27.4277,27.5557,15000.0
2014-11-26 15:00:00,27.99,28.09,27.92,28.08,8700.0,27.5458,27.6442,27.4769,27.6344,8700.0
2014-11-26 15:30:00,28.1,28.3,28.03,28.28,28000.0,27.6541,27.8509,27.5852,27.8312,28000.0
2014-11-28 09:30:00,28.45,28.74,28.31,28.71,13500.0,27.9985,28.2839,27.8607,28.2544,13500.0
2014-11-28 10:00:00,28.68,29.34,28.68,29.33,21700.0,28.2249,28.8744,28.2249,28.8645,21700.0
2014-11-28 10:30:00,29.16,29.42,29.16,29.31,7200.0,28.6972,28.9531,28.6972,28.8449,7200.0
2014-11-28 11:00:00,29.31,29.34,28.8,29.03,14200.0,28.8449,28.8744,28.343,28.5693,14200.0
2014-11-28 11:30:00,29.08,29.2,29.02,29.02,6500.0,28.6185,28.7366,28.5595,28.5595,6500.0
2014-11-28 12:00:00,29.06,29.07,28.75,28.9,12800.0,28.5988,28.6087,28.2937,28.4414,12800.0
2014-11-28 12:30:00,29.06,29.23,28.7,28.74,23200.0,28.5988,28.7661,28.2445,28.2839,23200.0
2014-12-01 09:30:00,28.83,29.14,28.44,28.46,21000.0,28.3725,28.6776,27.9887,28.0084,21000.0
2014-12-01 10:00:00,28.37,28.67,28.37,28.61,4300.0,27.9198,28.215,27.9198,28.156,4300.0
2014-12-01 10:30:00,28.63,28.63,28.35,28.35,9100.0,28.1757,28.1757,27.9001,27.9001,9100.0
2014-12-01 11:00:00,28.3,28.31,28.05,28.17,5700.0,27.8509,27.8607,27.6049,27.723,5700.0
2014-12-01 11:30:00,28.12,28.13,28.0,28.06,4200.0,27.6737,27.6836,27.5557,27.6147,4200.0
2014-12-01 12:00:00,28.1,28.16,28.01,28.13,2500.0,27.6541,27.7131,27.5655,27.6836,2500.0
2014-12-01 12:30:00,28.2,28.2,28.11,28.19,3200.0,27.7525,27.7525,27.6639,27.7426,3200.0
2014-12-01 13:00:00,28.26,28.31,28.16,28.31,6100.0,27.8115,27.8607,27.7131,27.8607,6100.0
2014-12-01 13:30:00,28.26,28.31,28.23,28.3,4300.0,27.8115,27.8607,27.782,27.8509,4300.0
2014-12-01 14:00:00,28.28,28.32,28.24,28.3,8100.0,27.8312,27.8706,27.7918,27.8509,8100.0
2014-12-01 14:30:00,28.29,28.46,28.19,28.46,8900.0,27.841,28.0084,27.7426,28.0084,8900.0
2014-12-01 15:00:00,28.39,28.53,28.39,28.52,6800.0,27.9395,28.0772,27.9395,28.0674,6800.0
2014-12-01 15:30:00,28.53,28.6,28.37,28.44,13700.0,28.0772,28.1461,27.9198,27.9887,13700.0
2014-12-02 09:30:00,28.86,29.26,28.32,28.33,16300.0,28.402,28.7957,27.8706,27.8804,16300.0
2014-12-02 10:00:00,28.32,28.55,28.32,28.52,2900.0,27.8706,28.0969,27.8706,28.0674,2900.0
2014-12-02 10:30:00,28.56,28.57,28.39,28.41,4900.0,28.1068,28.1166,27.9395,27.9591,4900.0
2014-12-02 11:00:00,28.46,28.51,28.31,28.31,5800.0,28.0084,28.0576,27.8607,27.8607,5800.0
2014-12-02 11:30:00,28.31,28.32,28.26,28.29,3800.0,27.8607,27.8706,27.8115,27.841,3800.0
2014-12-02 12:00:00,28.3,28.3,28.18,28.18,4300.0,27.8509,27.8509,27.7328,27.7328,4300.0
2014-12-02 12:30:00,28.15,28.15,27.56,27.67,25400.0,27.7033,27.7033,27.1226,27.2309,25400.0
2014-12-02 13:00:00,27.66,27.79,27.41,27.51,18900.0,27.221,27.349,26.975,27.0734,18900.0
2014-12-02 13:30:00,27.45,27.45,26.93,27.27,29600.0,27.0144,27.0144,26.5026,26.8372,29600.0
2014-12-02 14:00:00,27.27,27.63,27.16,27.27,11700.0,26.8372,27.1915,26.729,26.8372,11700.0
2014-12-02 14:30:00,27.46,27.84,27.28,27.4,44800.0,27.0242,27.3982,26.8471,26.9652,44800.0
2014-12-02 15:00:00,27.43,27.79,27.37,27.75,5100.0,26.9947,27.349,26.9356,27.3096,5100.0
2014-12-02 15:30:00,27.79,27.86,27.24,27.6,36200.0,27.349,27.4179,26.8077,27.162,36200.0
2014-12-03 09:30:00,26.81,27.0,26.05,26.16,64800.0,26.3845,26.5715,25.6366,25.7449,64800.0
2014-12-03 10:00:00,26.19,26.56,25.76,25.97,39500.0,25.7744,26.1385,25.3512,25.5579,39500.0
2014-12-03 10:30:00,25.98,26.42,25.98,26.37,12500.0,25.5677,26.0007,25.5677,25.9515,12500.0
2014-12-03 11:00:00,26.37,26.65,26.35,26.45,5000.0,25.9515,26.2271,25.9318,26.0302,5000.0
2014-12-03 11:30:00,26.49,26.61,26.49,26.53,2700.0,26.0696,26.1877,26.0696,26.109,2700.0
2014-12-03 12:00:00,26.54,26.58,26.53,26.55,3700.0,26.1188,26.1582,26.109,26.1287,3700.0
2014-12-03 12:30:00,26.55,26.7,26.55,26.59,4100.0,26.1287,26.2763,26.1287,26.168,4100.0
2014-12-03 13:00:00,26.6,26.6,26.48,26.51,5800.0,26.1779,26.1779,26.0598,26.0893,5800.0
2014-12-03 13:30:00,26.51,26.62,26.47,26.62,10400.0,26.0893,26.1976,26.0499,26.1976,10400.0
2014-12-03 14:00:00,26.66,27.0,26.65,26.9,10400.0,26.2369,26.5715,26.2271,26.4731,10400.0
2014-12-03 14:30:00,26.89,27.0,26.88,26.92,5400.0,26.4633,26.5715,26.4534,26.4928,5400.0
2014-12-03 15:00:00,26.9,26.94,26.82,26.86,12000.0,26.4731,26.5125,26.3944,26.4337,12000.0
2014-12-03 15:30:00,26.85,26.97,26.84,26.92,24300.0,26.4239,26.542,26.4141,26.4928,24300.0
2014-12-04 09:30:00,26.81,26.84,26.48,26.6,7200.0,26.3845,26.4141,26.0598,26.1779,7200.0
2014-12-04 10:00:00,26.62,26.62,26.11,26.21,10600.0,26.1976,26.1976,25.6956,25.7941,10600.0
2014-12-04 10:30:00,26.21,26.23,26.11,26.17,8300.0,25.7941,25.8137,25.6956,25.7547,8300.0
2014-12-04 11:00:00,26.13,26.24,26.12,26.24,10400.0,25.7153,25.8236,25.7055,25.8236,10400.0
2014-12-04 11:30:00,26.17,26.6,26.15,26.6,3700.0,25.7547,26.1779,25.735,26.1779,3700.0
2014-12-04 12:00:00,26.61,26.77,26.52,26.77,2200.0,26.1877,26.3452,26.0991,26.3452,2200.0
2014-12-04 12:30:00,26.77,27.27,26.77,27.27,13900.0,26.3452,26.8372,26.3452,26.8372,13900.0
2014-12-04 13:00:00,27.27,27.59,27.27,27.59,7100.0,26.8372,27.1522,26.8372,27.1522,7100.0
2014-12-04 13:30:00,27.56,27.84,27.54,27.83,10000.0,27.1226,27.3982,27.103,27.3883,10000.0
2014-12-04 14:00:00,27.85,27.89,27.36,27.53,10700.0,27.408,27.4474,26.9258,27.0931,10700.0
2014-12-04 14:30:00,27.55,27.79,27.53,27.79,3700.0,27.1128,27.349,27.0931,27.349,3700.0
2014-12-04 15:00:00,27.84,27.96,27.43,27.5,7800.0,27.3982,27.5163,26.9947,27.0636,7800.0
2014-12-04 15:30:00,27.41,27.45,27.13,27.3,13100.0,26.975,27.0144,26.6995,26.8668,13100.0
2014-12-05 09:30:00,27.11,27.49,27.11,27.23,1400.0,26.6798,27.0537,26.6798,26.7979,1400.0
2014-12-05 10:00:00,27.27,27.27,27.26,27.27,200.0,26.8372,26.8372,26.8274,26.8372,200.0
2014-12-05 10:30:00,27.28,27.59,27.28,27.55,8300.0,26.8471,27.1522,26.8471,27.1128,8300.0
2014-12-05 11:00:00,27.47,27.53,27.22,27.22,15600.0,27.0341,27.0931,26.788,26.788,15600.0
2014-12-05 11:30:00,27.21,27.26,27.21,27.24,1300.0,26.7782,26.8274,26.7782,26.8077,1300.0
2014-12-05 12:00:00,27.32,27.32,27.21,27.27,1500.0,26.8864,26.8864,26.7782,26.8372,1500.0
2014-12-05 12:30:00,27.25,27.39,27.25,27.3,5900.0,26.8176,26.9553,26.8176,26.8668,5900.0
2014-12-05 13:00:00,27.36,27.45,27.27,27.3,7800.0,26.9258,27.0144,26.8372,26.8668,7800.0
2014-12-05 13:30:00,27.35,27.35,27.3,27.33,900.0,26.916,26.916,26.8668,26.8963,900.0
2014-12-05 14:00:00,27.33,27.35,27.33,27.35,600.0,26.8963,26.916,26.8963,26.916,600.0
2014-12-05 14:30:00,27.3,27.32,27.27,27.3,1700.0,26.8668,26.8864,26.8372,26.8668,1700.0
2014-12-05 15:00:00,27.31,27.49,27.31,27.41,4000.0,26.8766,27.0537,26.8766,26.975,4000.0
2014-12-05 15:30:00,27.39,27.4,27.28,27.34,7400.0,26.9553,26.9652,26.8471,26.9061,7400.0
2014-12-08 09:30:00,27.35,27.5,27.29,27.31,6700.0,26.916,27.0636,26.8569,26.8766,6700.0
2014-12-08 10:00:00,27.29,27.35,27.27,27.35,2200.0,26.8569,26.916,26.8372,26.916,2200.0
2014-12-08 10:30:00,27.4,27.51,27.4,27.45,7200.0,26.9652,27.0734,26.9652,27.0144,7200.0
2014-12-08 11:00:00,27.45,27.49,27.12,27.12,7400.0,27.0144,27.0537,26.6896,26.6896,7400.0
2014-12-08 11:30:00,27.08,27.08,26.78,26.85,2900.0,26.6503,26.6503,26.355,26.4239,2900.0
2014-12-08 12:00:00,26.85,26.92,26.59,26.59,4900.0,26.4239,26.4928,26.168,26.168,4900.0
2014-12-08 12:30:00,26.56,26.6,26.35,26.41,5500.0,26.1385,26.1779,25.9318,25.9909,5500.0
2014-12-08 13:00:00,26.43,26.61,26.38,26.51,7100.0,26.0106,26.1877,25.9614,26.0893,7100.0
2014-12-08 13:30:00,26.49,26.5,26.36,26.37,2200.0,26.0696,26.0795,25.9417,25.9515,2200.0
2014-12-08 14:00:00,26.37,26.4,26.29,26.3,2900.0,25.9515,25.981,25.8728,25.8826,2900.0
2014-12-08 14:30:00,26.3,26.52,26.3,26.47,6800.0,25.8826,26.0991,25.8826,26.0499,6800.0
2014-12-08 15:00:00,26.47,26.49,26.44,26.47,3100.0,26.0499,26.0696,26.0204,26.0499,3100.0
2014-12-08 15:30:00,26.47,26.52,26.36,26.41,13500.0,26.0499,26.0991,25.9417,25.9909,13500.0
2014-12-09 09:30:00,26.0,26.24,25.63,25.82,11200.0,25.5874,25.8236,25.2233,25.4102,11200.0
2014-12-09 10:00:00,25.6,26.02,25.6,26.02,3900.0,25.1937,25.6071,25.1937,25.6071,3900.0
2014-12-09 10:30:00,26.01,26.04,25.25,25.8,21500.0,25.5972,25.6268,24.8493,25.3906,21500.0
2014-12-09 11:00:00,25.73,26.13,25.51,26.1,8000.0,25.3217,25.7153,25.1052,25.6858,8000.0
2014-12-09 11:30:00,26.13,26.3,26.1,26.22,4800.0,25.7153,25.8826,25.6858,25.8039,4800.0
2014-12-09 12:00:00,26.25,26.4,26.15,26.39,3400.0,25.8334,25.981,25.735,25.9712,3400.0
2014-12-09 12:30:00,26.45,27.16,26.45,27.16,3300.0,26.0302,26.729,26.0302,26.729,3300.0
2014-12-09 13:00:00,27.11,27.18,26.6,26.68,8700.0,26.6798,26.7487,26.1779,26.2566,8700.0
2014-12-09 13:30:00,26.77,26.85,26.73,26.83,5900.0,26.3452,26.4239,26.3058,26.4042,5900.0
2014-12-09 14:00:00,26.77,26.89,26.76,26.76,4200.0,26.3452,26.4633,26.3353,26.3353,4200.0
2014-12-09 14:30:00,26.88,27.01,26.79,27.01,3000.0,26.4534,26.5814,26.3649,26.5814,3000.0
2014-12-09 15:00:00,27.09,27.44,27.08,27.35,10300.0,26.6601,27.0045,26.6503,26.916,10300.0
2014-12-09 15:30:00,27.34,27.43,27.0,27.39,10100.0,26.9061,26.9947,26.5715,26.9553,10100.0
2014-12-10 09:30:00,27.24,27.45,27.08,27.14,4600.0,26.8077,27.0144,26.6503,26.7093,4600.0
2014-12-10 10:00:00,27.07,27.18,27.06,27.18,1000.0,26.6404,26.7487,26.6306,26.7487,1000.0
2014-12-10 10:30:00,27.22,27.28,27.1,27.28,2700.0,26.788,26.8471,26.6699,26.8471,2700.0
2014-12-10 11:00:00,27.2,27.23,26.83,26.83,7400.0,26.7683,26.7979,26.4042,26.4042,7400.0
2014-12-10 11:30:00,26.75,26.92,26.67,26.84,8600.0,26.3255,26.4928,26.2468,26.4141,8600.0
2014-12-10 12:00:00,26.79,26.82,26.17,26.19,10300.0,26.3649,26.3944,25.7547,25.7744,10300.0
2014-12-10 12:30:00,26.27,26.61,26.2,26.61,3500.0,25.8531,26.1877,25.7842,26.1877,3500.0
2014-12-10 13:00:00,26.62,26.77,26.62,26.75,2400.0,26.1976,26.3452,26.1976,26.3255,2400.0
2014-12-10 13:30:00,26.69,26.79,26.69,26.76,2100.0,26.2664,26.3649,26.2664,26.3353,2100.0
2014-12-10 14:00:00,26.71,26.8,26.61,26.62,1500.0,26.2861,26.3747,26.1877,26.1976,1500.0
2014-12-10 14:30:00,26.66,26.67,26.4,26.46,2500.0,26.2369,26.2468,25.981,26.0401,2500.0
2014-12-10 15:00:00,26.38,26.67,26.38,26.65,1700.0,25.9614,26.2468,25.9614,26.2271,1700.0
2014-12-10 15:30:00,26.75,26.8,26.57,26.61,6400.0,26.3255,26.3747,26.1483,26.1877,6400.0
2014-12-11 09:30:00,26.5,27.13,26.5,26.99,8300.0,26.0795,26.6995,26.0795,26.5617,8300.0
2014-12-11 10:00:00,26.96,27.13,26.72,27.0,3800.0,26.5322,26.6995,26.296,26.5715,3800.0
2014-12-11 10:30:00,27.11,27.21,27.06,27.06,2100.0,26.6798,26.7782,26.6306,26.6306,2100.0
2014-12-11 11:00:00,27.05,27.12,26.91,26.91,1500.0,26.6207,26.6896,26.4829,26.4829,1500.0
2014-12-11 11:30:00,26.92,27.11,26.9,26.96,1800.0,26.4928,26.6798,26.4731,26.5322,1800.0
2014-12-11 12:00:00,27.06,27.12,26.96,27.0,2700.0,26.6306,26.6896,26.5322,26.5715,2700.0
2014-12-11 12:30:00,26.97,26.99,26.81,26.96,2700.0,26.542,26.5617,26.3845,26.5322,2700.0
2014-12-11 13:00:00,26.86,26.89,26.5,26.69,7300.0,26.4337,26.4633,26.0795,26.2664,7300.0
2014-12-11 13:30:00,26.67,26.67,26.5,26.5,4100.0,26.2468,26.2468,26.0795,26.0795,4100.0
2014-12-11 14:00:00,26.5,26.5,26.0,26.0,9300.0,26.0795,26.0795,25.5874,25.5874,9300.0
2014-12-11 14:30:00,25.95,25.95,25.39,25.39,21100.0,25.5382,25.5382,24.9871,24.9871,21100.0
2014-12-11 15:00:00,25.5,25.79,25.49,25.69,11700.0,25.0953,25.3807,25.0855,25.2823,11700.0
2014-12-11 15:30:00,25.7,25.75,25.57,25.63,16500.0,25.2922,25.3414,25.1642,25.2233,16500.0
2014-12-12 09:30:00,25.19,25.37,25.06,25.15,8700.0,24.7902,24.9674,24.6623,24.7509,8700.0
2014-12-12 10:00:00,25.06,25.06,23.8,23.96,52100.0,24.6623,24.6623,23.4223,23.5798,52100.0
2014-12-12 10:30:00,23.91,24.27,23.91,23.99,13200.0,23.5306,23.8848,23.5306,23.6093,13200.0
2014-12-12 11:00:00,24.04,24.21,24.01,24.12,6400.0,23.6585,23.8258,23.629,23.7372,6400.0
2014-12-12 11:30:00,24.14,24.45,24.09,24.36,4200.0,23.7569,24.062,23.7077,23.9734,4200.0
2014-12-12 12:00:00,24.37,24.5,24.35,24.5,2200.0,23.9833,24.1112,23.9636,24.1112,2200.0
2014-12-12 12:30:00,24.51,24.53,24.47,24.48,2700.0,24.121,24.1407,24.0817,24.0915,2700.0
2014-12-12 13:00:00,24.59,24.83,24.57,24.75,4300.0,24.1998,24.436,24.1801,24.3572,4300.0
2014-12-12 13:30:00,24.75,24.84,24.73,24.78,3500.0,24.3572,24.4458,24.3375,24.3868,3500.0
2014-12-12 14:00:00,24.75,24.78,24.72,24.76,2600.0,24.3572,24.3868,24.3277,24.3671,2600.0
2014-12-12 14:30:00,24.81,24.81,24.54,24.56,4600.0,24.4163,24.4163,24.1506,24.1702,4600.0
2014-12-12 15:00:00,24.61,24.68,24.56,24.64,5100.0,24.2194,24.2883,24.1702,24.249,5100.0
2014-12-12 15:30:00,24.67,24.67,24.46,24.49,21100.0,24.2785,24.2785,24.0718,24.1014,21100.0
2014-12-15 09:30:00,24.44,24.65,24.44,24.51,6300.0,24.0521,24.2588,24.0521,24.121,6300.0
2014-12-15 10:00:00,24.58,24.7,24.47,24.5,3000.0,24.1899,24.308,24.0817,24.1112,3000.0
2014-12-15 10:30:00,24.49,24.53,23.95,24.0,8200.0,24.1014,24.1407,23.5699,23.6191,8200.0
2014-12-15 11:00:00,23.95,23.97,23.75,23.9,7200.0,23.5699,23.5896,23.3731,23.5207,7200.0
2014-12-15 11:30:00,23.97,23.97,23.5,23.53,12500.0,23.5896,23.5896,23.1271,23.1566,12500.0
2014-12-15 12:00:00,23.51,23.76,23.48,23.72,11400.0,23.1369,23.3829,23.1074,23.3436,11400.0
2014-12-15 12:30:00,23.84,24.19,23.75,24.17,6900.0,23.4617,23.8061,23.3731,23.7864,6900.0
2014-12-15 13:00:00,24.09,24.44,24.09,24.34,2400.0,23.7077,24.0521,23.7077,23.9537,2400.0
2014-12-15 13:30:00,24.33,24.39,24.17,24.37,5400.0,23.9439,24.0029,23.7864,23.9833,5400.0
2014-12-15 14:00:00,24.4,24.43,24.28,24.43,3700.0,24.0128,24.0423,23.8947,24.0423,3700.0
2014-12-15 14:30:00,24.49,24.75,24.31,24.38,4100.0,24.1014,24.3572,23.9242,23.9931,4100.0
2014-12-15 15:00:00,24.33,24.65,24.29,24.54,6200.0,23.9439,24.2588,23.9045,24.1506,6200.0
2014-12-15 15:30:00,24.49,24.49,24.07,24.26,20300.0,24.1014,24.1014,23.688,23.875,20300.0
2014-12-16 09:30:00,23.99,24.37,23.88,24.37,16400.0,23.6093,23.9833,23.501,23.9833,16400.0
2014-12-16 10:00:00,24.46,24.49,24.16,24.39,4300.0,24.0718,24.1014,23.7766,24.0029,4300.0
2014-12-16 10:30:00,24.46,24.83,24.41,24.83,10800.0,24.0718,24.436,24.0226,24.436,10800.0
2014-12-16 11:00:00,24.84,25.51,24.7,25.34,30400.0,24.4458,25.1052,24.308,24.9379,30400.0
2014-12-16 11:30:00,25.38,25.44,25.22,25.34,6900.0,24.9772,25.0363,24.8198,24.9379,6900.0
2014-12-16 12:00:00,25.42,25.72,25.4,25.66,6000.0,25.0166,25.3118,24.9969,25.2528,6000.0
2014-12-16 12:30:00,25.68,26.14,25.68,26.09,15600.0,25.2725,25.7252,25.2725,25.676,15600.0
2014-12-16 13:00:00,25.99,26.22,25.97,26.1,5600.0,25.5775,25.8039,25.5579,25.6858,5600.0
2014-12-16 13:30:00,26.02,26.74,25.97,26.53,10200.0,25.6071,26.3156,25.5579,26.109,10200.0
2014-12-16 14:00:00,26.53,26.88,26.52,26.62,9000.0,26.109,26.4534,26.0991,26.1976,9000.0
2014-12-16 14:30:00,26.62,26.73,26.29,26.48,9000.0,26.1976,26.3058,25.8728,26.0598,9000.0
2014-12-16 15:00:00,26.42,26.6,26.34,26.54,9600.0,26.0007,26.1779,25.922,26.1188,9600.0
2014-12-16 15:30:00,26.56,26.77,26.48,26.57,23100.0,26.1385,26.3452,26.0598,26.1483,23100.0
2014-12-17 09:30:00,26.63,26.65,26.21,26.65,16300.0,26.2074,26.2271,25.7941,26.2271,16300.0
2014-12-17 10:00:00,26.65,26.65,26.28,26.28,3800.0,26.2271,26.2271,25.8629,25.8629,3800.0
2014-12-17 10:30:00,26.17,26.44,26.11,26.32,1700.0,25.7547,26.0204,25.6956,25.9023,1700.0
2014-12-17 11:00:00,26.38,26.65,26.34,26.6,8100.0,25.9614,26.2271,25.922,26.1779,8100.0
2014-12-17 11:30:00,26.62,27.04,26.6,26.88,6800.0,26.1976,26.6109,26.1779,26.4534,6800.0
2014-12-17 12:00:00,26.89,27.31,26.77,26.77,7300.0,26.4633,26.8766,26.3452,26.3452,7300.0
2014-12-17 12:30:00,26.74,26.77,26.54,26.77,3300.0,26.3156,26.3452,26.1188,26.3452,3300.0
2014-12-17 13:00:00,26.74,26.76,26.6,26.66,2800.0,26.3156,26.3353,26.1779,26.2369,2800.0
2014-12-17 13:30:00,26.7,26.8,26.55,26.74,2200.0,26.2763,26.3747,26.1287,26.3156,2200.0
2014-12-17 14:00:00,26.88,27.28,26.88,27.25,8200.0,26.4534,26.8471,26.4534,26.8176,8200.0
2014-12-17 14:30:00,27.22,27.34,27.12,27.29,7500.0,26.788,26.9061,26.6896,26.8569,7500.0
2014-12-17 15:00:00,27.24,27.4,27.16,27.36,7900.0,26.8077,26.9652,26.729,26.9258,7900.0
2014-12-17 15:30:00,27.36,27.36,27.23,27.3,13100.0,26.9258,26.9258,26.7979,26.8668,13100.0
2014-12-18 09:30:00,27.5,27.5,27.1,27.3,9800.0,27.0636,27.0636,26.6699,26.8668,9800.0
2014-12-18 10:00:00,27.48,27.79,27.39,27.79,13600.0,27.0439,27.349,26.9553,27.349,13600.0
2014-12-18 10:30:00,27.84,28.14,27.21,27.21,20600.0,27.3982,27.6934,26.7782,26.7782,20600.0
2014-12-18 11:00:00,27.22,27.22,26.87,26.89,3200.0,26.788,26.788,26.4436,26.4633,3200.0
2014-12-18 11:30:00,26.91,27.3,26.91,27.29,4600.0,26.4829,26.8668,26.4829,26.8569,4600.0
2014-12-18 12:00:00,27.37,27.48,27.31,27.31,11400.0,26.9356,27.0439,26.8766,26.8766,11400.0
2014-12-18 12:30:00,27.4,27.49,27.4,27.41,1300.0,26.9652,27.0537,26.9652,26.975,1300.0
2014-12-18 13:00:00,27.46,27.78,27.37,27.66,21100.0,27.0242,27.3391,26.9356,27.221,21100.0
2014-12-18 13:30:00,27.64,27.88,27.57,27.88,1700.0,27.2014,27.4376,27.1325,27.4376,1700.0
2014-12-18 14:00:00,27.78,27.88,27.7,27.7,1100.0,27.3391,27.4376,27.2604,27.2604,1100.0
2014-12-18 14:30:00,27.67,27.86,27.6,27.71,7300.0,27.2309,27.4179,27.162,27.2703,7300.0
2014-12-18 15:00:00,27.72,27.75,27.64,27.66,4000.0,27.2801,27.3096,27.2014,27.221,4000.0
2014-12-18 15:30:00,27.64,27.78,27.51,27.58,11500.0,27.2014,27.3391,27.0734,27.1423,11500.0
2014-12-19 09:30:00,27.58,27.58,27.1,27.39,13200.0,27.1423,27.1423,26.6699,26.9553,13200.0
2014-12-19 10:00:00,27.3,27.3,27.24,27.24,300.0,26.8668,26.8668,26.8077,26.8077,300.0
2014-12-19 10:30:00,27.15,27.21,27.15,27.15,1700.0,26.7191,26.7782,26.7191,26.7191,1700.0
2014-12-19 11:00:00,27.16,27.25,27.1,27.18,2800.0,26.729,26.8176,26.6699,26.7487,2800.0
2014-12-19 11:30:00,27.27,27.38,27.26,27.34,3700.0,26.8372,26.9455,26.8274,26.9061,3700.0
2014-12-19 12:00:00,27.33,27.34,27.07,27.12,2600.0,26.8963,26.9061,26.6404,26.6896,2600.0
2014-12-19 12:30:00,27.16,27.32,27.14,27.14,600.0,26.729,26.8864,26.7093,26.7093,600.0
2014-12-19 13:00:00,27.13,27.25,27.08,27.18,8400.0,26.6995,26.8176,26.6503,26.7487,8400.0
2014-12-19 13:30:00,27.09,27.21,27.09,27.21,7200.0,26.6601,26.7782,26.6601,26.7782,7200.0
2014-12-19 14:00:00,27.18,27.29,27.17,27.23,12100.0,26.7487,26.8569,26.7388,26.7979,12100.0
2014-12-19 14:30:00,27.27,27.4,27.26,27.4,1300.0,26.8372,26.9652,26.8274,26.9652,1300.0
2014-12-19 15:00:00,27.47,27.5,27.39,27.5,700.0,27.0341,27.0636,26.9553,27.0636,700.0
2014-12-19 15:30:00,27.5,27.51,27.17,27.2,9900.0,27.0636,27.0734,26.7388,26.7683,9900.0
2014-12-22 09:30:00,27.35,27.4,27.22,27.4,1800.0,26.916,26.9652,26.788,26.9652,1800.0
2014-12-22 10:00:00,27.24,27.41,27.22,27.28,6700.0,26.8077,26.975,26.788,26.8471,6700.0
2014-12-22 10:30:00,27.23,27.35,27.18,27.32,19700.0,26.7979,26.916,26.7487,26.8864,19700.0
2014-12-22 11:00:00,27.33,27.47,27.26,27.3,9100.0,26.8963,27.0341,26.8274,26.8668,9100.0
2014-12-22 11:30:00,27.3,27.46,27.23,27.46,8400.0,26.8668,27.0242,26.7979,27.0242,8400.0
2014-12-22 12:00:00,27.49,27.65,27.49,27.65,2300.0,27.0537,27.2112,27.0537,27.2112,2300.0
2014-12-22 12:30:00,27.78,27.85,27.78,27.85,400.0,27.3391,27.408,27.3391,27.408,400.0
2014-12-22 13:00:00,27.93,28.02,27.7,28.02,3300.0,27.4868,27.5753,27.2604,27.5753,3300.0
2014-12-22 13:30:00,28.01,28.12,27.99,28.1,5500.0,27.5655,27.6737,27.5458,27.6541,5500.0
2014-12-22 14:00:00,28.18,28.84,28.15,28.24,15100.0,27.7328,28.3823,27.7033,27.7918,15100.0
2014-12-22 14:30:00,28.29,28.37,28.18,28.18,1200.0,27.841,27.9198,27.7328,27.7328,1200.0
2014-12-22 15:00:00,28.27,28.45,28.27,28.35,2400.0,27.8214,27.9985,27.8214,27.9001,2400.0
2014-12-22 15:30:00,28.35,28.5,28.31,28.4,10100.0,27.9001,28.0477,27.8607,27.9493,10100.0
2014-12-23 09:30:00,28.5,28.5,27.77,27.79,15500.0,28.0477,28.0477,27.3293,27.349,15500.0
2014-12-23 10:00:00,27.81,27.84,27.4,27.52,2700.0,27.3687,27.3982,26.9652,27.0833,2700.0
2014-12-23 10:30:00,27.53,27.53,26.75,26.93,11900.0,27.0931,27.0931,26.3255,26.5026,11900.0
2014-12-23 11:00:00,27.02,27.28,27.02,27.28,1500.0,26.5912,26.8471,26.5912,26.8471,1500.0
2014-12-23 11:30:00,27.18,27.35,27.15,27.35,2100.0,26.7487,26.916,26.7191,26.916,2100.0
2014-12-23 12:00:00,27.33,27.57,27.25,27.57,3200.0,26.8963,27.1325,26.8176,27.1325,3200.0
2014-12-23 12:30:00,27.54,27.55,27.42,27.54,2200.0,27.103,27.1128,26.9849,27.103,2200.0
2014-12-23 13:00:00,27.43,27.52,27.41,27.42,1000.0,26.9947,27.0833,26.975,26.9849,1000.0
2014-12-23 13:30:00,27.52,27.54,27.42,27.54,600.0,27.0833,27.103,26.9849,27.103,600.0
2014-12-23 14:00:00,27.43,27.58,27.42,27.58,1200.0,26.9947,27.1423,26.9849,27.1423,1200.0
2014-12-23 14:30:00,27.63,27.69,27.57,27.68,1400.0,27.1915,27.2506,27.1325,27.2407,1400.0
2014-12-23 15:00:00,27.64,27.73,27.47,27.48,5500.0,27.2014,27.2899,27.0341,27.0439,5500.0
2014-12-23 15:30:00,27.53,27.53,27.33,27.38,9600.0,27.0931,27.0931,26.8963,26.9455,9600.0
2014-12-24 09:30:00,27.21,27.21,26.01,26.5,15300.0,26.7782,26.7782,25.5972,26.0795,15300.0
2014-12-24 10:00:00,26.56,26.71,26.46,26.71,7900.0,26.1385,26.2861,26.0401,26.2861,7900.0
2014-12-24 10:30:00,26.77,26.85,26.75,26.76,2000.0,26.3452,26.4239,26.3255,26.3353,2000.0
2014-12-24 11:00:00,26.75,26.87,26.7,26.81,4900.0,26.3255,26.4436,26.2763,26.3845,4900.0
2014-12-24 11:30:00,26.85,26.85,26.66,26.72,6300.0,26.4239,26.4239,26.2369,26.296,6300.0
2014-12-24 12:00:00,26.73,26.74,26.65,26.74,700.0,26.3058,26.3156,26.2271,26.3156,700.0
2014-12-24 12:30:00,26.68,26.74,26.49,26.53,12400.0,26.2566,26.3156,26.0696,26.109,12400.0
2014-12-26 09:30:00,26.58,27.11,26.33,26.36,12100.0,26.1582,26.6798,25.9122,25.9417,12100.0
2014-12-26 10:00:00,26.56,26.56,26.48,26.55,1400.0,26.1385,26.1385,26.0598,26.1287,1400.0
2014-12-26 10:30:00,26.52,26.59,26.38,26.41,22500.0,26.0991,26.168,25.9614,25.9909,22500.0
2014-12-26 11:00:00,26.5,26.52,26.36,26.36,4900.0,26.0795,26.0991,25.9417,25.9417,4900.0
2014-12-26 11:30:00,26.36,26.46,26.36,26.4,2000.0,25.9417,26.0401,25.9417,25.981,2000.0
2014-12-26 12:00:00,26.41,26.65,26.4,26.65,2100.0,25.9909,26.2271,25.981,26.2271,2100.0
2014-12-26 12:30:00,26.66,26.66,26.56,26.57,1700.0,26.2369,26.2369,26.1385,26.1483,1700.0
2014-12-26 13:00:00,26.58,26.88,26.58,26.86,2700.0,26.1582,26.4534,26.1582,26.4337,2700.0
2014-12-26 13:30:00,26.84,26.97,26.75,26.92,4700.0,26.4141,26.542,26.3255,26.4928,4700.0
2014-12-26 14:00:00,26.82,26.94,26.77,26.77,2600.0,26.3944,26.5125,26.3452,26.3452,2600.0
2014-12-26 14:30:00,26.76,26.91,26.7,26.79,9300.0,26.3353,26.4829,26.2763,26.3649,9300.0
2014-12-26 15:00:00,26.76,26.88,26.56,26.76,4600.0,26.3353,26.4534,26.1385,26.3353,4600.0
2014-12-26 15:30:00,26.76,26.77,26.54,26.76,23300.0,26.3353,26.3452,26.1188,26.3353,23300.0
2014-12-29 09:30:00,26.6,26.81,26.38,26.68,3000.0,26.1779,26.3845,25.9614,26.2566,3000.0
2014-12-29 10:00:00,26.6,26.79,26.6,26.61,2300.0,26.1779,26.3649,26.1779,26.1877,2300.0
2014-12-29 10:30:00,26.61,26.64,26.2,26.27,12800.0,26.1877,26.2172,25.7842,25.8531,12800.0
2014-12-29 11:00:00,26.19,26.31,25.59,25.77,8800.0,25.7744,25.8925,25.1839,25.361,8800.0
2014-12-29 11:30:00,25.84,25.88,25.82,25.85,1500.0,25.4299,25.4693,25.4102,25.4398,1500.0
2014-12-29 12:00:00,25.96,26.05,25.92,25.92,1600.0,25.548,25.6366,25.5087,25.5087,1600.0
2014-12-29 12:30:00,26.0,26.1,25.92,26.05,3100.0,25.5874,25.6858,25.5087,25.6366,3100.0
2014-12-29 13:00:00,26.1,26.49,26.1,26.49,4600.0,25.6858,26.0696,25.6858,26.0696,4600.0
2014-12-29 13:30:00,26.41,26.43,26.33,26.34,2900.0,25.9909,26.0106,25.9122,25.922,2900.0
2014-12-29 14:00:00,26.34,26.37,26.21,26.21,2500.0,25.922,25.9515,25.7941,25.7941,2500.0
2014-12-29 14:30:00,26.21,26.3,26.19,26.3,1300.0,25.7941,25.8826,25.7744,25.8826,1300.0
2014-12-29 15:00:00,26.31,26.39,26.24,26.3,2200.0,25.8925,25.9712,25.8236,25.8826,2200.0
2014-12-29 15:30:00,26.34,26.43,26.19,26.24,7300.0,25.922,26.0106,25.7744,25.8236,7300.0
2014-12-30 09:30:00,26.1,26.1,25.84,26.04,3500.0,25.6858,25.6858,25.4299,25.6268,3500.0
2014-12-30 10:00:00,25.94,26.09,25.94,25.99,700.0,25.5283,25.676,25.5283,25.5775,700.0
2014-12-30 10:30:00,26.0,26.13,26.0,26.08,1300.0,25.5874,25.7153,25.5874,25.6661,1300.0
2014-12-30 11:00:00,26.12,26.12,25.98,26.02,2300.0,25.7055,25.7055,25.5677,25.6071,2300.0
2014-12-30 11:30:00,26.01,26.55,26.01,26.55,3600.0,25.5972,26.1287,25.5972,26.1287,3600.0
2014-12-30 12:00:00,26.55,26.59,26.29,26.29,2700.0,26.1287,26.168,25.8728,25.8728,2700.0
2014-12-30 12:30:00,26.18,26.26,26.17,26.22,700.0,25.7645,25.8433,25.7547,25.8039,700.0
2014-12-30 13:00:00,26.29,26.33,26.29,26.3,1500.0,25.8728,25.9122,25.8728,25.8826,1500.0
2014-12-30 13:30:00,26.19,26.19,26.12,26.12,500.0,25.7744,25.7744,25.7055,25.7055,500.0
2014-12-30 14:00:00,26.01,26.18,26.01,26.15,700.0,25.5972,25.7645,25.5972,25.735,700.0
2014-12-30 14:30:00,26.2,26.23,26.14,26.15,1700.0,25.7842,25.8137,25.7252,25.735,1700.0
2014-12-30 15:00:00,26.21,26.25,26.21,26.25,700.0,25.7941,25.8334,25.7941,25.8334,700.0
2014-12-30 15:30:00,26.23,26.25,26.0,26.03,9800.0,25.8137,25.8334,25.5874,25.6169,9800.0
2014-12-31 09:30:00,26.18,26.18,26.0,26.0,3500.0,25.7645,25.7645,25.5874,25.5874,3500.0
2014-12-31 10:00:00,26.03,26.27,26.0,26.27,1800.0,25.6169,25.8531,25.5874,25.8531,1800.0
2014-12-31 10:30:00,26.29,26.57,26.26,26.5,3000.0,25.8728,26.1483,25.8433,26.0795,3000.0
2014-12-31 11:00:00,26.5,26.51,26.3,26.33,2000.0,26.0795,26.0893,25.8826,25.9122,2000.0
2014-12-31 11:30:00,26.34,26.86,26.3,26.86,6100.0,25.922,26.4337,25.8826,26.4337,6100.0
2014-12-31 12:00:00,26.82,26.98,26.0,26.0,11500.0,26.3944,26.5518,25.5874,25.5874,11500.0
2014-12-31 12:30:00,26.04,26.12,26.04,26.12,400.0,25.6268,25.7055,25.6268,25.7055,400.0
2014-12-31 13:00:00,26.21,26.28,26.21,26.28,700.0,25.7941,25.8629,25.7941,25.8629,700.0
2014-12-31 13:30:00,26.31,26.54,26.27,26.46,2500.0,25.8925,26.1188,25.8531,26.0401,2500.0
2014-12-31 14:00:00,26.4,26.44,26.36,26.41,1700.0,25.981,26.0204,25.9417,25.9909,1700.0
2014-12-31 14:30:00,26.41,26.48,26.4,26.48,2100.0,25.9909,26.0598,25.981,26.0598,2100.0
2014-12-31 15:00:00,26.51,26.62,26.44,26.59,2700.0,26.0893,26.1976,26.0204,26.168,2700.0
2014-12-31 15:30:00,26.58,26.58,26.3,26.33,12600.0,26.1582,26.1582,25.8826,25.9122,12600.0
2015-01-02 09:30:00,26.29,26.47,26.03,26.03,3400.0,25.8728,26.0499,25.6169,25.6169,3400.0
2015-01-02 10:00:00,26.17,26.34,26.02,26.12,2700.0,25.7547,25.922,25.6071,25.7055,2700.0
2015-01-02 10:30:00,26.19,26.19,25.75,25.92,6500.0,25.7744,25.7744,25.3414,25.5087,6500.0
2015-01-02 11:00:00,25.93,26.11,25.78,26.02,4800.0,25.5185,25.6956,25.3709,25.6071,4800.0
2015-01-02 11:30:00,26.11,26.11,25.62,25.91,8900.0,25.6956,25.6956,25.2134,25.4988,8900.0
2015-01-02 12:00:00,25.92,26.26,25.92,26.1,1500.0,25.5087,25.8433,25.5087,25.6858,1500.0
2015-01-02 12:30:00,25.99,26.11,25.99,26.06,5400.0,25.5775,25.6956,25.5775,25.6464,5400.0
2015-01-02 13:00:00,26.1,26.1,26.01,26.02,800.0,25.6858,25.6858,25.5972,25.6071,800.0
2015-01-02 13:30:00,26.02,26.11,25.91,25.99,3000.0,25.6071,25.6956,25.4988,25.5775,3000.0
2015-01-02 14:00:00,25.99,26.04,25.91,26.0,3300.0,25.5775,25.6268,25.4988,25.5874,3300.0
2015-01-02 14:30:00,26.0,26.28,26.0,26.22,2400.0,25.5874,25.8629,25.5874,25.8039,2400.0
2015-01-02 15:00:00,26.27,26.27,25.66,25.75,13400.0,25.8531,25.8531,25.2528,25.3414,13400.0
2015-01-02 15:30:00,25.74,26.14,25.73,26.05,14400.0,25.3315,25.7252,25.3217,25.6366,14400.0
2015-01-05 09:30:00,25.95,25.95,25.69,25.94,2200.0,25.5382,25.5382,25.2823,25.5283,2200.0
2015-01-05 10:00:00,25.94,25.94,25.65,25.65,2800.0,25.5283,25.5283,25.2429,25.2429,2800.0
2015-01-05 10:30:00,25.63,25.69,25.4,25.63,2500.0,25.2233,25.2823,24.9969,25.2233,2500.0
2015-01-05 11:00:00,25.55,25.62,25.5,25.57,2600.0,25.1445,25.2134,25.0953,25.1642,2600.0
2015-01-05 11:30:00,25.52,25.8,25.52,25.75,1400.0,25.115,25.3906,25.115,25.3414,1400.0
2015-01-05 12:00:00,25.72,25.74,25.5,25.5,3700.0,25.3118,25.3315,25.0953,25.0953,3700.0
2015-01-05 12:30:00,25.5,25.5,25.25,25.25,2600.0,25.0953,25.0953,24.8493,24.8493,2600.0
2015-01-05 13:00:00,25.25,25.36,25.15,25.35,4300.0,24.8493,24.9575,24.7509,24.9477,4300.0
2015-01-05 13:30:00,25.4,25.42,25.34,25.35,400.0,24.9969,25.0166,24.9379,24.9477,400.0
2015-01-05 14:00:00,25.29,25.29,25.23,25.26,1300.0,24.8887,24.8887,24.8296,24.8591,1300.0
2015-01-05 14:30:00,25.24,25.33,25.24,25.32,2300.0,24.8395,24.928,24.8395,24.9182,2300.0
2015-01-05 15:00:00,25.32,25.43,25.26,25.43,5600.0,24.9182,25.0264,24.8591,25.0264,5600.0
2015-01-05 15:30:00,25.36,25.36,25.08,25.16,11300.0,24.9575,24.9575,24.682,24.7607,11300.0
2015-01-06 09:30:00,25.28,25.55,25.28,25.3,3400.0,24.8788,25.1445,24.8788,24.8985,3400.0
2015-01-06 10:00:00,25.35,25.35,25.11,25.14,1900.0,24.9477,24.9477,24.7115,24.741,1900.0
2015-01-06 10:30:00,25.19,25.19,25.02,25.12,900.0,24.7902,24.7902,24.6229,24.7214,900.0
2015-01-06 11:00:00,25.09,25.09,24.71,24.83,6200.0,24.6918,24.6918,24.3179,24.436,6200.0
2015-01-06 11:30:00,24.75,24.8,24.31,24.4,11900.0,24.3572,24.4064,23.9242,24.0128,11900.0
2015-01-06 12:00:00,24.48,24.51,24.35,24.51,4200.0,24.0915,24.121,23.9636,24.121,4200.0
2015-01-06 12:30:00,24.57,24.74,24.34,24.47,8800.0,24.1801,24.3474,23.9537,24.0817,8800.0
2015-01-06 13:00:00,24.48,24.48,24.3,24.36,4600.0,24.0915,24.0915,23.9144,23.9734,4600.0
2015-01-06 13:30:00,24.37,24.55,24.37,24.53,2200.0,23.9833,24.1604,23.9833,24.1407,2200.0
2015-01-06 14:00:00,24.53,24.61,24.3,24.38,4100.0,24.1407,24.2194,23.9144,23.9931,4100.0
2015-01-06 14:30:00,24.47,24.98,24.4,24.71,15400.0,24.0817,24.5836,24.0128,24.3179,15400.0
2015-01-06 15:00:00,24.69,24.8,24.57,24.78,4500.0,24.2982,24.4064,24.1801,24.3868,4500.0
2015-01-06 15:30:00,24.86,24.86,24.5,24.56,6700.0,24.4655,24.4655,24.1112,24.1702,6700.0
2015-01-07 09:30:00,24.62,24.7,24.62,24.66,1300.0,24.2293,24.308,24.2293,24.2687,1300.0
2015-01-07 10:00:00,24.76,24.8,24.76,24.79,1000.0,24.3671,24.4064,24.3671,24.3966,1000.0
2015-01-07 10:30:00,24.69,24.7,24.5,24.62,3200.0,24.2982,24.308,24.1112,24.2293,3200.0
2015-01-07 11:00:00,24.64,24.64,24.5,24.51,10100.0,24.249,24.249,24.1112,24.121,10100.0
2015-01-07 11:30:00,24.51,24.6,24.5,24.54,4200.0,24.121,24.2096,24.1112,24.1506,4200.0
2015-01-07 12:00:00,24.5,24.68,24.5,24.6,16500.0,24.1112,24.2883,24.1112,24.2096,16500.0
2015-01-07 12:30:00,24.64,24.77,24.63,24.77,12200.0,24.249,24.3769,24.2391,24.3769,12200.0
2015-01-07 13:00:00,24.71,24.84,24.71,24.84,600.0,24.3179,24.4458,24.3179,24.4458,600.0
2015-01-07 13:30:00,24.89,25.38,24.89,25.18,3800.0,24.495,24.9772,24.495,24.7804,3800.0
2015-01-07 14:00:00,25.17,25.35,25.13,25.35,4300.0,24.7706,24.9477,24.7312,24.9477,4300.0
2015-01-07 14:30:00,25.4,25.44,25.22,25.22,2200.0,24.9969,25.0363,24.8198,24.8198,2200.0
2015-01-07 15:00:00,25.16,25.48,25.12,25.48,2900.0,24.7607,25.0756,24.7214,25.0756,2900.0
2015-01-07 15:30:00,25.46,25.46,25.22,25.26,5300.0,25.056,25.056,24.8198,24.8591,5300.0
2015-01-08 09:30:00,25.81,27.0,25.67,26.72,24700.0,25.4004,26.5715,25.2626,26.296,24700.0
2015-01-08 10:00:00,26.66,26.73,26.59,26.59,14300.0,26.2369,26.3058,26.168,26.168,14300.0
2015-01-08 10:30:00,26.51,26.66,26.31,26.47,24700.0,26.0893,26.2369,25.8925,26.0499,24700.0
2015-01-08 11:00:00,26.46,26.47,26.15,26.21,18100.0,26.0401,26.0499,25.735,25.7941,18100.0
2015-01-08 11:30:00,26.15,26.36,26.15,26.3,5700.0,25.735,25.9417,25.735,25.8826,5700.0
2015-01-08 12:00:00,26.29,26.3,26.16,26.16,1300.0,25.8728,25.8826,25.7449,25.7449,1300.0
2015-01-08 12:30:00,26.24,26.24,26.15,26.23,2000.0,25.8236,25.8236,25.735,25.8137,2000.0
2015-01-08 13:00:00,26.23,26.51,26.18,26.51,3800.0,25.8137,26.0893,25.7645,26.0893,3800.0
2015-01-08 13:30:00,26.57,26.62,26.36,26.36,9000.0,26.1483,26.1976,25.9417,25.9417,9000.0
2015-01-08 14:00:00,26.45,26.5,26.26,26.44,4800.0,26.0302,26.0795,25.8433,26.0204,4800.0
2015-01-08 14:30:00,26.48,26.53,26.47,26.5,3800.0,26.0598,26.109,26.0499,26.0795,3800.0
2015-01-08 15:00:00,26.45,26.45,26.4,26.43,2800.0,26.0302,26.0302,25.981,26.0106,2800.0
2015-01-08 15:30:00,26.39,26.51,26.21,26.44,36100.0,25.9712,26.0893,25.7941,26.0204,36100.0
2015-01-09 09:30:00,26.72,26.95,26.6,26.6,10300.0,26.296,26.5223,26.1779,26.1779,10300.0
2015-01-09 10:00:00,26.7,26.91,26.65,26.85,11900.0,26.2763,26.4829,26.2271,26.4239,11900.0
2015-01-09 10:30:00,26.85,26.85,26.41,26.65,13300.0,26.4239,26.4239,25.9909,26.2271,13300.0
2015-01-09 11:00:00,26.63,26.7,26.07,26.26,8800.0,26.2074,26.2763,25.6563,25.8433,8800.0
2015-01-09 11:30:00,26.29,26.38,26.2,26.2,2800.0,25.8728,25.9614,25.7842,25.7842,2800.0
2015-01-09 12:00:00,26.2,26.27,26.01,26.01,3200.0,25.7842,25.8531,25.5972,25.5972,3200.0
2015-01-09 12:30:00,26.02,26.05,25.51,25.72,7300.0,25.6071,25.6366,25.1052,25.3118,7300.0
2015-01-09 13:00:00,25.5,25.93,25.37,25.71,3500.0,25.0953,25.5185,24.9674,25.302,3500.0
2015-01-09 13:30:00,25.68,25.85,25.41,25.72,4000.0,25.2725,25.4398,25.0068,25.3118,4000.0
2015-01-09 14:00:00,25.54,25.55,25.25,25.28,6200.0,25.1347,25.1445,24.8493,24.8788,6200.0
2015-01-09 14:30:00,25.23,25.38,25.18,25.38,2000.0,24.8296,24.9772,24.7804,24.9772,2000.0
2015-01-09 15:00:00,25.35,25.92,25.35,25.83,11200.0,24.9477,25.5087,24.9477,25.4201,11200.0
2015-01-09 15:30:00,25.8,25.82,25.41,25.43,10700.0,25.3906,25.4102,25.0068,25.0264,10700.0
2015-01-12 09:30:00,24.85,24.85,24.07,24.28,32200.0,24.4556,24.4556,23.688,23.8947,32200.0
2015-01-12 10:00:00,24.37,24.79,24.35,24.45,26700.0,23.9833,24.3966,23.9636,24.062,26700.0
2015-01-12 10:30:00,24.47,24.65,24.17,24.5,20600.0,24.0817,24.2588,23.7864,24.1112,20600.0
2015-01-12 11:00:00,24.55,24.7,24.48,24.66,9300.0,24.1604,24.308,24.0915,24.2687,9300.0
2015-01-12 11:30:00,24.66,25.21,24.66,25.19,17500.0,24.2687,24.8099,24.2687,24.7902,17500.0
2015-01-12 12:00:00,25.25,25.27,25.0,25.1,14100.0,24.8493,24.869,24.6033,24.7017,14100.0
2015-01-12 12:30:00,25.09,25.18,24.88,25.06,9400.0,24.6918,24.7804,24.4852,24.6623,9400.0
2015-01-12 13:00:00,25.05,25.05,24.9,24.93,8400.0,24.6525,24.6525,24.5048,24.5344,8400.0
2015-01-12 13:30:00,24.98,25.11,24.94,25.1,6200.0,24.5836,24.7115,24.5442,24.7017,6200.0
2015-01-12 14:00:00,25.14,25.15,24.85,24.91,7100.0,24.741,24.7509,24.4556,24.5147,7100.0
2015-01-12 14:30:00,24.91,24.91,24.39,24.4,18200.0,24.5147,24.5147,24.0029,24.0128,18200.0
2015-01-12 15:00:00,24.44,24.6,24.31,24.38,15900.0,24.0521,24.2096,23.9242,23.9931,15900.0
2015-01-12 15:30:00,24.35,24.68,24.35,24.68,34600.0,23.9636,24.2883,23.9636,24.2883,34600.0
2015-01-13 09:30:00,24.52,24.69,23.95,24.18,16600.0,24.1309,24.2982,23.5699,23.7963,16600.0
2015-01-13 10:00:00,24.28,24.32,23.95,24.25,42100.0,23.8947,23.9341,23.5699,23.8652,42100.0
2015-01-13 10:30:00,24.26,24.63,24.17,24.5,34400.0,23.875,24.2391,23.7864,24.1112,34400.0
2015-01-13 11:00:00,24.5,24.68,24.11,24.37,33800.0,24.1112,24.2883,23.7274,23.9833,33800.0
2015-01-13 11:30:00,24.34,24.38,23.3,23.47,21800.0,23.9537,23.9931,22.9302,23.0975,21800.0
2015-01-13 12:00:00,23.5,23.75,23.16,23.42,29100.0,23.1271,23.3731,22.7925,23.0483,29100.0
2015-01-13 12:30:00,23.41,23.53,23.32,23.38,18300.0,23.0385,23.1566,22.9499,23.009,18300.0
2015-01-13 13:00:00,23.42,23.8,23.41,23.64,18700.0,23.0483,23.4223,23.0385,23.2648,18700.0
2015-01-13 13:30:00,23.64,23.66,23.35,23.4,22300.0,23.2648,23.2845,22.9794,23.0287,22300.0
2015-01-13 14:00:00,23.42,23.8,23.39,23.75,28200.0,23.0483,23.4223,23.0188,23.3731,28200.0
2015-01-13 14:30:00,23.8,24.05,23.7,23.79,52400.0,23.4223,23.6683,23.3239,23.4125,52400.0
2015-01-13 15:00:00,23.78,23.83,23.55,23.66,20500.0,23.4026,23.4518,23.1763,23.2845,20500.0
2015-01-13 15:30:00,23.59,23.86,23.34,23.69,56600.0,23.2156,23.4814,22.9696,23.314,56600.0
2015-01-14 09:30:00,23.15,23.64,22.76,23.06,32300.0,22.7826,23.2648,22.3988,22.694,32300.0
2015-01-14 10:00:00,23.1,23.12,22.9,23.04,32700.0,22.7334,22.7531,22.5366,22.6744,32700.0
2015-01-14 10:30:00,23.05,23.3,22.9,23.25,26100.0,22.6842,22.9302,22.5366,22.881,26100.0
2015-01-14 11:00:00,23.31,23.54,23.31,23.38,39700.0,22.9401,23.1664,22.9401,23.009,39700.0
2015-01-14 11:30:00,23.25,23.8,23.13,23.53,41700.0,22.881,23.4223,22.7629,23.1566,41700.0
2015-01-14 12:00:00,23.5,23.92,23.39,23.85,31800.0,23.1271,23.5404,23.0188,23.4715,31800.0
2015-01-14 12:30:00,23.83,24.23,23.76,24.13,26600.0,23.4518,23.8455,23.3829,23.7471,26600.0
2015-01-14 13:00:00,24.15,24.37,23.55,23.58,25000.0,23.7667,23.9833,23.1763,23.2058,25000.0
2015-01-14 13:30:00,23.6,23.62,23.17,23.38,43300.0,23.2255,23.2452,22.8023,23.009,43300.0
2015-01-14 14:00:00,23.43,23.63,23.35,23.52,16300.0,23.0582,23.255,22.9794,23.1467,16300.0
2015-01-14 14:30:00,23.56,23.65,23.31,23.43,20300.0,23.1861,23.2747,22.9401,23.0582,20300.0
2015-01-14 15:00:00,23.49,23.69,23.14,23.2,74000.0,23.1172,23.314,22.7728,22.8318,74000.0
2015-01-14 15:30:00,23.25,23.32,23.12,23.17,93400.0,22.881,22.9499,22.7531,22.8023,93400.0
2015-01-15 09:30:00,23.92,24.14,23.5,23.92,588900.0,23.5404,23.7569,23.1271,23.5404,588900.0
2015-01-15 10:00:00,23.92,23.95,23.73,23.82,147700.0,23.5404,23.5699,23.3534,23.442,147700.0
2015-01-15 10:30:00,23.84,24.16,23.79,24.16,140900.0,23.4617,23.7766,23.4125,23.7766,140900.0
2015-01-15 11:00:00,24.16,24.5,23.9,23.99,178200.0,23.7766,24.1112,23.5207,23.6093,178200.0
2015-01-15 11:30:00,24.0,24.17,23.98,24.16,73500.0,23.6191,23.7864,23.5994,23.7766,73500.0
2015-01-15 12:00:00,24.12,24.35,24.1,24.32,334900.0,23.7372,23.9636,23.7175,23.9341,334900.0
2015-01-15 12:30:00,24.28,24.31,23.25,23.6,132900.0,23.8947,23.9242,22.881,23.2255,132900.0
2015-01-15 13:00:00,23.64,23.76,23.25,23.59,83800.0,23.2648,23.3829,22.881,23.2156,83800.0
2015-01-15 13:30:00,23.6,23.83,23.5,23.5,41800.0,23.2255,23.4518,23.1271,23.1271,41800.0
2015-01-15 14:00:00,23.5,23.83,23.4,23.63,42100.0,23.1271,23.4518,23.0287,23.255,42100.0
2015-01-15 14:30:00,23.59,23.6,23.27,23.5,50300.0,23.2156,23.2255,22.9007,23.1271,50300.0
2015-01-15 15:00:00,23.5,23.83,23.44,23.75,92500.0,23.1271,23.4518,23.068,23.3731,92500.0
2015-01-15 15:30:00,23.72,23.89,23.51,23.56,298800.0,23.3436,23.5109,23.1369,23.1861,298800.0
2015-01-16 09:30:00,23.5,23.7,23.27,23.36,13200.0,23.1271,23.3239,22.9007,22.9893,13200.0
2015-01-16 10:00:00,23.45,23.57,23.06,23.5,25700.0,23.0779,23.196,22.694,23.1271,25700.0
2015-01-16 10:30:00,23.46,23.73,23.36,23.62,17300.0,23.0877,23.3534,22.9893,23.2452,17300.0
2015-01-16 11:00:00,23.6,23.82,23.43,23.63,69100.0,23.2255,23.442,23.0582,23.255,69100.0
2015-01-16 11:30:00,23.59,23.9,23.59,23.75,9800.0,23.2156,23.5207,23.2156,23.3731,9800.0
2015-01-16 12:00:00,23.83,23.85,23.75,23.8,2400.0,23.4518,23.4715,23.3731,23.4223,2400.0
2015-01-16 12:30:00,23.8,23.85,23.79,23.83,5400.0,23.4223,23.4715,23.4125,23.4518,5400.0
2015-01-16 13:00:00,23.77,23.78,23.46,23.46,6400.0,23.3928,23.4026,23.0877,23.0877,6400.0
2015-01-16 13:30:00,23.51,23.55,23.42,23.45,9000.0,23.1369,23.1763,23.0483,23.0779,9000.0
2015-01-16 14:00:00,23.5,23.63,23.18,23.5,18800.0,23.1271,23.255,22.8121,23.1271,18800.0
2015-01-16 14:30:00,23.5,23.58,23.17,23.33,13900.0,23.1271,23.2058,22.8023,22.9598,13900.0
2015-01-16 15:00:00,23.29,23.52,23.23,23.52,19900.0,22.9204,23.1467,22.8613,23.1467,19900.0
2015-01-16 15:30:00,23.49,23.59,23.46,23.5,29200.0,23.1172,23.2156,23.0877,23.1271,29200.0
2015-01-20 09:30:00,23.5,23.6,23.27,23.29,13100.0,23.1271,23.2255,22.9007,22.9204,13100.0
2015-01-20 10:00:00,23.31,23.44,23.12,23.37,11700.0,22.9401,23.068,22.7531,22.9991,11700.0
2015-01-20 10:30:00,23.36,23.36,23.13,23.13,7900.0,22.9893,22.9893,22.7629,22.7629,7900.0
2015-01-20 11:00:00,23.13,23.2,22.82,22.84,12000.0,22.7629,22.8318,22.4579,22.4775,12000.0
2015-01-20 11:30:00,22.8,23.0,22.58,22.9,12700.0,22.4382,22.635,22.2217,22.5366,12700.0
2015-01-20 12:00:00,22.96,23.22,22.96,23.2,9400.0,22.5956,22.8515,22.5956,22.8318,9400.0
2015-01-20 12:30:00,23.18,23.19,22.97,23.04,16000.0,22.8121,22.822,22.6055,22.6744,16000.0
2015-01-20 13:00:00,23.08,23.19,22.94,23.03,16500.0,22.7137,22.822,22.576,22.6645,16500.0
2015-01-20 13:30:00,23.03,23.11,22.95,23.02,11900.0,22.6645,22.7433,22.5858,22.6547,11900.0
2015-01-20 14:00:00,23.02,23.18,23.02,23.1,13000.0,22.6547,22.8121,22.6547,22.7334,13000.0
2015-01-20 14:30:00,23.14,23.32,23.07,23.2,26000.0,22.7728,22.9499,22.7039,22.8318,26000.0
2015-01-20 15:00:00,23.18,23.39,23.13,23.17,14400.0,22.8121,23.0188,22.7629,22.8023,14400.0
2015-01-20 15:30:00,23.23,23.35,23.16,23.26,38600.0,22.8613,22.9794,22.7925,22.8909,38600.0
2015-01-21 09:30:00,23.89,24.23,23.4,23.84,27400.0,23.5109,23.8455,23.0287,23.4617,27400.0
2015-01-21 10:00:00,23.96,24.1,23.68,24.06,13700.0,23.5798,23.7175,23.3042,23.6782,13700.0
2015-01-21 10:30:00,24.02,24.22,23.95,24.06,40500.0,23.6388,23.8356,23.5699,23.6782,40500.0
2015-01-21 11:00:00,24.01,24.68,24.0,24.62,39100.0,23.629,24.2883,23.6191,24.2293,39100.0
2015-01-21 11:30:00,24.65,25.34,24.6,25.07,83400.0,24.2588,24.9379,24.2096,24.6721,83400.0
2015-01-21 12:00:00,25.18,25.19,24.95,25.04,7200.0,24.7804,24.7902,24.5541,24.6426,7200.0
2015-01-21 12:30:00,25.02,25.05,24.82,24.82,7000.0,24.6229,24.6525,24.4261,24.4261,7000.0
2015-01-21 13:00:00,24.89,24.96,24.81,24.81,11500.0,24.495,24.5639,24.4163,24.4163,11500.0
2015-01-21 13:30:00,24.77,24.88,24.7,24.77,6500.0,24.3769,24.4852,24.308,24.3769,6500.0
2015-01-21 14:00:00,24.78,25.16,24.75,25.05,18900.0,24.3868,24.7607,24.3572,24.6525,18900.0
2015-01-21 14:30:00,25.15,25.74,25.03,25.5,74100.0,24.7509,25.3315,24.6328,25.0953,74100.0
2015-01-21 15:00:00,25.49,25.84,25.12,25.13,26900.0,25.0855,25.4299,24.7214,24.7312,26900.0
2015-01-21 15:30:00,25.04,25.48,25.03,25.25,50000.0,24.6426,25.0756,24.6328,24.8493,50000.0
2015-01-22 09:30:00,25.35,25.39,24.57,24.73,48100.0,24.9477,24.9871,24.1801,24.3375,48100.0
2015-01-22 10:00:00,24.73,25.34,24.71,25.12,44200.0,24.3375,24.9379,24.3179,24.7214,44200.0
2015-01-22 10:30:00,25.13,25.45,25.13,25.45,6800.0,24.7312,25.0461,24.7312,25.0461,6800.0
2015-01-22 11:00:00,25.44,25.78,25.42,25.58,26800.0,25.0363,25.3709,25.0166,25.1741,26800.0
2015-01-22 11:30:00,25.59,25.95,25.49,25.65,36100.0,25.1839,25.5382,25.0855,25.2429,36100.0
2015-01-22 12:00:00,25.65,25.65,25.0,25.15,18700.0,25.2429,25.2429,24.6033,24.7509,18700.0
2015-01-22 12:30:00,25.22,25.52,25.2,25.31,6000.0,24.8198,25.115,24.8001,24.9083,6000.0
2015-01-22 13:00:00,25.28,25.68,25.26,25.38,14300.0,24.8788,25.2725,24.8591,24.9772,14300.0
2015-01-22 13:30:00,25.41,25.57,25.41,25.51,4400.0,25.0068,25.1642,25.0068,25.1052,4400.0
2015-01-22 14:00:00,25.43,26.17,25.43,26.07,45900.0,25.0264,25.7547,25.0264,25.6563,45900.0
2015-01-22 14:30:00,26.1,26.22,25.78,25.92,19200.0,25.6858,25.8039,25.3709,25.5087,19200.0
2015-01-22 15:00:00,25.92,26.38,25.91,26.0,44300.0,25.5087,25.9614,25.4988,25.5874,44300.0
2015-01-22 15:30:00,26.01,26.31,25.91,26.3,71600.0,25.5972,25.8925,25.4988,25.8826,71600.0
2015-01-23 09:30:00,26.12,26.98,26.12,26.64,55000.0,25.7055,26.5518,25.7055,26.2172,55000.0
2015-01-23 10:00:00,26.63,27.45,26.63,27.4,104900.0,26.2074,27.0144,26.2074,26.9652,104900.0
2015-01-23 10:30:00,27.34,27.4,27.2,27.4,16600.0,26.9061,26.9652,26.7683,26.9652,16600.0
2015-01-23 11:00:00,27.4,27.68,27.34,27.68,14300.0,26.9652,27.2407,26.9061,27.2407,14300.0
2015-01-23 11:30:00,27.72,28.23,27.61,27.99,30900.0,27.2801,27.782,27.1718,27.5458,30900.0
2015-01-23 12:00:00,27.97,28.0,27.63,27.75,26100.0,27.5261,27.5557,27.1915,27.3096,26100.0
2015-01-23 12:30:00,27.76,27.76,27.42,27.53,15600.0,27.3195,27.3195,26.9849,27.0931,15600.0
2015-01-23 13:00:00,27.47,27.51,27.21,27.34,43400.0,27.0341,27.0734,26.7782,26.9061,43400.0
2015-01-23 13:30:00,27.31,28.0,27.2,27.75,26000.0,26.8766,27.5557,26.7683,27.3096,26000.0
2015-01-23 14:00:00,27.78,27.88,27.56,27.82,14800.0,27.3391,27.4376,27.1226,27.3785,14800.0
2015-01-23 14:30:00,27.82,27.82,27.37,27.41,18700.0,27.3785,27.3785,26.9356,26.975,18700.0
2015-01-23 15:00:00,27.35,27.48,26.79,26.99,55200.0,26.916,27.0439,26.3649,26.5617,55200.0
2015-01-23 15:30:00,27.01,27.06,26.59,27.04,124400.0,26.5814,26.6306,26.168,26.6109,124400.0
2015-01-26 09:30:00,27.22,27.58,26.75,27.14,44400.0,26.788,27.1423,26.3255,26.7093,44400.0
2015-01-26 10:00:00,27.27,28.13,27.13,27.61,41700.0,26.8372,27.6836,26.6995,27.1718,41700.0
2015-01-26 10:30:00,27.65,27.65,26.86,26.94,14600.0,27.2112,27.2112,26.4337,26.5125,14600.0
2015-01-26 11:00:00,26.85,27.17,26.75,26.83,31500.0,26.4239,26.7388,26.3255,26.4042,31500.0
2015-01-26 11:30:00,26.75,26.82,26.75,26.75,9800.0,26.3255,26.3944,26.3255,26.3255,9800.0
2015-01-26 12:00:00,26.75,27.21,26.67,26.91,38900.0,26.3255,26.7782,26.2468,26.4829,38900.0
2015-01-26 12:30:00,26.91,26.96,26.67,26.81,32300.0,26.4829,26.5322,26.2468,26.3845,32300.0
2015-01-26 13:00:00,26.81,26.84,26.6,26.64,12300.0,26.3845,26.4141,26.1779,26.2172,12300.0
2015-01-26 13:30:00,26.61,26.87,26.6,26.86,11200.0,26.1877,26.4436,26.1779,26.4337,11200.0
2015-01-26 14:00:00,26.87,27.44,26.87,27.02,34300.0,26.4436,27.0045,26.4436,26.5912,34300.0
2015-01-26 14:30:00,27.04,27.48,27.02,27.2,31400.0,26.6109,27.0439,26.5912,26.7683,31400.0
2015-01-26 15:00:00,27.24,27.67,27.23,27.57,103900.0,26.8077,27.2309,26.7979,27.1325,103900.0
2015-01-26 15:30:00,27.55,27.79,27.23,27.38,60400.0,27.1128,27.349,26.7979,26.9455,60400.0
2015-01-27 09:30:00,27.36,27.72,26.78,27.13,78100.0,26.9258,27.2801,26.355,26.6995,78100.0
2015-01-27 10:00:00,27.28,27.55,27.09,27.38,58600.0,26.8471,27.1128,26.6601,26.9455,58600.0
2015-01-27 10:30:00,27.37,27.55,26.87,27.42,60900.0,26.9356,27.1128,26.4436,26.9849,60900.0
2015-01-27 11:00:00,27.25,27.95,27.16,27.63,52700.0,26.8176,27.5064,26.729,27.1915,52700.0
2015-01-27 11:30:00,27.8,28.72,27.66,28.25,97700.0,27.3588,28.2642,27.221,27.8017,97700.0
2015-01-27 12:00:00,28.2,28.3,27.56,27.87,39600.0,27.7525,27.8509,27.1226,27.4277,39600.0
2015-01-27 12:30:00,27.9,28.48,27.9,27.98,26600.0,27.4572,28.028,27.4572,27.536,26600.0
2015-01-27 13:00:00,27.98,27.98,27.67,27.76,9600.0,27.536,27.536,27.2309,27.3195,9600.0
2015-01-27 13:30:00,27.79,27.79,27.32,27.39,10300.0,27.349,27.349,26.8864,26.9553,10300.0
2015-01-27 14:00:00,27.41,28.26,27.27,28.1,26400.0,26.975,27.8115,26.8372,27.6541,26400.0
2015-01-27 14:30:00,28.11,28.5,27.95,28.39,25300.0,27.6639,28.0477,27.5064,27.9395,25300.0
2015-01-27 15:00:00,28.33,28.41,28.12,28.22,16100.0,27.8804,27.9591,27.6737,27.7722,16100.0
2015-01-27 15:30:00,28.21,28.21,27.83,28.08,40700.0,27.7623,27.7623,27.3883,27.6344,40700.0
2015-01-28 09:30:00,28.47,30.2,28.47,29.78,275700.0,28.0182,29.7207,28.0182,29.3074,275700.0
2015-01-28 10:00:00,29.76,29.76,28.75,29.62,184100.0,29.2877,29.2877,28.2937,29.1499,184100.0
2015-01-28 10:30:00,29.6,29.74,28.9,29.05,159400.0,29.1303,29.268,28.4414,28.589,159400.0
2015-01-28 11:00:00,29.09,29.09,27.81,28.15,159200.0,28.6284,28.6284,27.3687,27.7033,159200.0
2015-01-28 11:30:00,28.24,29.28,28.06,28.66,102000.0,27.7918,28.8153,27.6147,28.2052,102000.0
2015-01-28 12:00:00,28.65,29.4,28.5,28.85,72500.0,28.1953,28.9334,28.0477,28.3922,72500.0
2015-01-28 12:30:00,28.71,30.01,28.71,29.96,80000.0,28.2544,29.5338,28.2544,29.4845,80000.0
2015-01-28 13:00:00,29.99,30.0,29.5,29.7,41200.0,29.5141,29.5239,29.0318,29.2287,41200.0
2015-01-28 13:30:00,29.7,29.7,29.33,29.49,38100.0,29.2287,29.2287,28.8645,29.022,38100.0
2015-01-28 14:00:00,29.58,29.87,29.45,29.66,39100.0,29.1106,29.396,28.9826,29.1893,39100.0
2015-01-28 14:30:00,29.67,30.0,29.4,29.58,80200.0,29.1991,29.5239,28.9334,29.1106,80200.0
2015-01-28 15:00:00,29.69,29.69,29.25,29.25,50000.0,29.2188,29.2188,28.7858,28.7858,50000.0
2015-01-28 15:30:00,29.29,29.3,28.28,28.75,168700.0,28.8252,28.835,27.8312,28.2937,168700.0
2015-01-29 09:30:00,28.94,29.37,28.46,28.92,108000.0,28.4807,28.9039,28.0084,28.4611,108000.0
2015-01-29 10:00:00,28.91,29.27,27.12,27.44,92900.0,28.4512,28.8055,26.6896,27.0045,92900.0
2015-01-29 10:30:00,27.48,27.6,26.24,27.03,165200.0,27.0439,27.162,25.8236,26.601,165200.0
2015-01-29 11:00:00,27.08,27.46,26.9,27.03,67400.0,26.6503,27.0242,26.4731,26.601,67400.0
2015-01-29 11:30:00,27.04,27.38,26.62,26.98,60600.0,26.6109,26.9455,26.1976,26.5518,60600.0
2015-01-29 12:00:00,26.95,27.09,26.87,26.96,17700.0,26.5223,26.6601,26.4436,26.5322,17700.0
2015-01-29 12:30:00,26.96,27.15,26.93,27.08,15700.0,26.5322,26.7191,26.5026,26.6503,15700.0
2015-01-29 13:00:00,27.02,27.26,27.0,27.13,11300.0,26.5912,26.8274,26.5715,26.6995,11300.0
2015-01-29 13:30:00,27.18,27.59,27.1,27.5,23000.0,26.7487,27.1522,26.6699,27.0636,23000.0
2015-01-29 14:00:00,27.47,27.77,27.3,27.72,34700.0,27.0341,27.3293,26.8668,27.2801,34700.0
2015-01-29 14:30:00,27.72,27.98,27.33,27.51,43300.0,27.2801,27.536,26.8963,27.0734,43300.0
2015-01-29 15:00:00,27.5,27.85,27.38,27.64,51900.0,27.0636,27.408,26.9455,27.2014,51900.0
2015-01-29 15:30:00,27.66,27.66,27.13,27.38,52200.0,27.221,27.221,26.6995,26.9455,52200.0
2015-01-30 09:30:00,27.27,27.78,26.75,27.0,91900.0,26.8372,27.3391,26.3255,26.5715,91900.0
2015-01-30 10:00:00,27.0,27.41,26.36,26.46,146600.0,26.5715,26.975,25.9417,26.0401,146600.0
2015-01-30 10:30:00,26.48,26.53,26.0,26.3,37600.0,26.0598,26.109,25.5874,25.8826,37600.0
2015-01-30 11:00:00,26.22,26.58,25.93,26.01,66900.0,25.8039,26.1582,25.5185,25.5972,66900.0
2015-01-30 11:30:00,26.02,26.26,25.35,25.69,148000.0,25.6071,25.8433,24.9477,25.2823,148000.0
2015-01-30 12:00:00,25.75,25.99,25.6,25.96,33100.0,25.3414,25.5775,25.1937,25.548,33100.0
2015-01-30 12:30:00,25.88,26.17,25.5,25.5,39400.0,25.4693,25.7547,25.0953,25.0953,39400.0
2015-01-30 13:00:00,25.5,25.56,25.27,25.29,24800.0,25.0953,25.1544,24.869,24.8887,24800.0
2015-01-30 13:30:00,25.27,25.72,25.13,25.62,25500.0,24.869,25.3118,24.7312,25.2134,25500.0
2015-01-30 14:00:00,25.61,25.81,25.59,25.77,35500.0,25.2036,25.4004,25.1839,25.361,35500.0
2015-01-30 14:30:00,25.79,25.92,25.7,25.79,25500.0,25.3807,25.5087,25.2922,25.3807,25500.0
2015-01-30 15:00:00,25.82,26.11,25.71,26.11,47900.0,25.4102,25.6956,25.302,25.6956,47900.0
2015-01-30 15:30:00,26.05,26.23,25.88,26.17,78700.0,25.6366,25.8137,25.4693,25.7547,78700.0
2015-02-02 09:30:00,26.07,26.18,25.5,25.52,70000.0,25.6563,25.7645,25.0953,25.115,70000.0
2015-02-02 10:00:00,25.51,26.41,25.28,26.4,106600.0,25.1052,25.9909,24.8788,25.981,106600.0
2015-02-02 10:30:00,26.34,26.86,25.93,26.21,47100.0,25.922,26.4337,25.5185,25.7941,47100.0
2015-02-02 11:00:00,26.23,26.77,26.23,26.45,31700.0,25.8137,26.3452,25.8137,26.0302,31700.0
2015-02-02 11:30:00,26.44,26.74,26.44,26.54,13300.0,26.0204,26.3156,26.0204,26.1188,13300.0
2015-02-02 12:00:00,26.44,27.1,26.21,26.82,84100.0,26.0204,26.6699,25.7941,26.3944,84100.0
2015-02-02 12:30:00,26.75,27.03,26.5,26.51,26600.0,26.3255,26.601,26.0795,26.0893,26600.0
2015-02-02 13:00:00,26.47,26.51,25.77,25.9,51900.0,26.0499,26.0893,25.361,25.489,51900.0
2015-02-02 13:30:00,25.9,26.18,25.9,25.93,12500.0,25.489,25.7645,25.489,25.5185,12500.0
2015-02-02 14:00:00,25.92,26.15,25.89,26.1,12800.0,25.5087,25.735,25.4791,25.6858,12800.0
2015-02-02 14:30:00,26.13,26.18,26.04,26.1,15900.0,25.7153,25.7645,25.6268,25.6858,15900.0
2015-02-02 15:00:00,26.03,26.26,25.87,25.94,30200.0,25.6169,25.8433,25.4595,25.5283,30200.0
2015-02-02 15:30:00,25.95,26.17,25.94,26.09,42100.0,25.5382,25.7547,25.5283,25.676,42100.0
2015-02-03 09:30:00,26.1,27.35,26.1,26.87,104900.0,25.6858,26.916,25.6858,26.4436,104900.0
2015-02-03 10:00:00,26.84,26.84,26.32,26.32,13600.0,26.4141,26.4141,25.9023,25.9023,13600.0
2015-02-03 10:30:00,26.31,26.46,26.24,26.29,2700.0,25.8925,26.0401,25.8236,25.8728,2700.0
2015-02-03 11:00:00,26.33,26.33,26.2,26.2,2300.0,25.9122,25.9122,25.7842,25.7842,2300.0
2015-02-03 11:30:00,26.2,26.55,26.0,26.21,26400.0,25.7842,26.1287,25.5874,25.7941,26400.0
2015-02-03 12:00:00,26.3,26.77,26.24,26.45,57700.0,25.8826,26.3452,25.8236,26.0302,57700.0
2015-02-03 12:30:00,26.44,26.86,26.44,26.64,19800.0,26.0204,26.4337,26.0204,26.2172,19800.0
2015-02-03 13:00:00,26.64,27.32,26.61,27.28,52200.0,26.2172,26.8864,26.1877,26.8471,52200.0
2015-02-03 13:30:00,27.21,27.35,27.18,27.27,13300.0,26.7782,26.916,26.7487,26.8372,13300.0
2015-02-03 14:00:00,27.32,27.4,27.01,27.05,16900.0,26.8864,26.9652,26.5814,26.6207,16900.0
2015-02-03 14:30:00,27.07,27.47,27.07,27.45,16400.0,26.6404,27.0341,26.6404,27.0144,16400.0
2015-02-03 15:00:00,27.45,27.81,27.33,27.54,63000.0,27.0144,27.3687,26.8963,27.103,63000.0
2015-02-03 15:30:00,27.53,27.75,27.26,27.57,48300.0,27.0931,27.3096,26.8274,27.1325,48300.0
2015-02-04 09:30:00,27.21,27.94,27.1,27.39,53800.0,26.7782,27.4966,26.6699,26.9553,53800.0
2015-02-04 10:00:00,27.43,27.43,27.0,27.01,3100.0,26.9947,26.9947,26.5715,26.5814,3100.0
2015-02-04 10:30:00,27.02,27.13,26.83,27.07,14000.0,26.5912,26.6995,26.4042,26.6404,14000.0
2015-02-04 11:00:00,27.03,27.5,27.01,27.25,34800.0,26.601,27.0636,26.5814,26.8176,34800.0
2015-02-04 11:30:00,27.32,27.32,27.01,27.02,3800.0,26.8864,26.8864,26.5814,26.5912,3800.0
2015-02-04 12:00:00,26.98,27.07,26.88,27.02,3700.0,26.5518,26.6404,26.4534,26.5912,3700.0
2015-02-04 12:30:00,26.97,27.11,26.97,27.0,7900.0,26.542,26.6798,26.542,26.5715,7900.0
2015-02-04 13:00:00,27.02,27.13,27.0,27.05,5200.0,26.5912,26.6995,26.5715,26.6207,5200.0
2015-02-04 13:30:00,27.06,27.06,27.03,27.03,4300.0,26.6306,26.6306,26.601,26.601,4300.0
2015-02-04 14:00:00,27.04,27.26,27.04,27.15,4400.0,26.6109,26.8274,26.6109,26.7191,4400.0
2015-02-04 14:30:00,27.16,27.21,27.11,27.16,9200.0,26.729,26.7782,26.6798,26.729,9200.0
2015-02-04 15:00:00,27.17,27.3,27.05,27.2,8600.0,26.7388,26.8668,26.6207,26.7683,8600.0
2015-02-04 15:30:00,27.19,27.23,27.03,27.08,24800.0,26.7585,26.7979,26.601,26.6503,24800.0
2015-02-05 09:30:00,27.09,28.14,27.09,27.81,73000.0,26.6601,27.6934,26.6601,27.3687,73000.0
2015-02-05 10:00:00,27.79,28.41,27.66,27.9,53200.0,27.349,27.9591,27.221,27.4572,53200.0
2015-02-05 10:30:00,27.91,27.92,27.65,27.77,8100.0,27.4671,27.4769,27.2112,27.3293,8100.0
2015-02-05 11:00:00,27.79,27.94,27.35,27.64,115400.0,27.349,27.4966,26.916,27.2014,115400.0
2015-02-05 11:30:00,27.63,27.69,27.48,27.69,26800.0,27.1915,27.2506,27.0439,27.2506,26800.0
2015-02-05 12:00:00,27.7,27.8,27.62,27.8,3600.0,27.2604,27.3588,27.1817,27.3588,3600.0
2015-02-05 12:30:00,27.87,28.02,27.82,27.9,15800.0,27.4277,27.5753,27.3785,27.4572,15800.0
2015-02-05 13:00:00,27.93,28.11,27.76,28.0,32500.0,27.4868,27.6639,27.3195,27.5557,32500.0
2015-02-05 13:30:00,27.96,28.06,27.8,27.89,40900.0,27.5163,27.6147,27.3588,27.4474,40900.0
2015-02-05 14:00:00,27.96,27.96,27.72,27.75,4800.0,27.5163,27.5163,27.2801,27.3096,4800.0
2015-02-05 14:30:00,27.71,27.85,27.69,27.85,5200.0,27.2703,27.408,27.2506,27.408,5200.0
2015-02-05 15:00:00,27.9,27.92,27.78,27.86,6500.0,27.4572,27.4769,27.3391,27.4179,6500.0
2015-02-05 15:30:00,27.87,28.22,27.87,28.0,58000.0,27.4277,27.7722,27.4277,27.5557,58000.0
2015-02-06 09:30:00,28.01,28.03,27.77,27.93,6500.0,27.5655,27.5852,27.3293,27.4868,6500.0
2015-02-06 10:00:00,27.93,28.6,27.93,28.16,77600.0,27.4868,28.1461,27.4868,27.7131,77600.0
2015-02-06 10:30:00,28.12,28.13,27.5,27.68,30400.0,27.6737,27.6836,27.0636,27.2407,30400.0
2015-02-06 11:00:00,27.7,27.99,27.68,27.92,9800.0,27.2604,27.5458,27.2407,27.4769,9800.0
2015-02-06 11:30:00,27.94,28.03,27.93,27.93,4200.0,27.4966,27.5852,27.4868,27.4868,4200.0
2015-02-06 12:00:00,27.99,27.99,27.83,27.84,4200.0,27.5458,27.5458,27.3883,27.3982,4200.0
2015-02-06 12:30:00,27.83,27.86,27.56,27.75,5400.0,27.3883,27.4179,27.1226,27.3096,5400.0
2015-02-06 13:00:00,27.77,27.82,27.5,27.51,12700.0,27.3293,27.3785,27.0636,27.0734,12700.0
2015-02-06 13:30:00,27.51,27.63,27.48,27.5,18200.0,27.0734,27.1915,27.0439,27.0636,18200.0
2015-02-06 14:00:00,27.46,27.55,27.42,27.52,10800.0,27.0242,27.1128,26.9849,27.0833,10800.0
2015-02-06 14:30:00,27.52,27.75,27.52,27.55,11500.0,27.0833,27.3096,27.0833,27.1128,11500.0
2015-02-06 15:00:00,27.52,27.67,27.43,27.64,19800.0,27.0833,27.2309,26.9947,27.2014,19800.0
2015-02-06 15:30:00,27.64,28.04,27.63,28.03,42600.0,27.2014,27.595,27.1915,27.5852,42600.0
2015-02-09 09:30:00,27.79,28.6,27.66,28.5,58800.0,27.349,28.1461,27.221,28.0477,58800.0
2015-02-09 10:00:00,28.46,28.96,28.43,28.74,99000.0,28.0084,28.5004,27.9788,28.2839,99000.0
2015-02-09 10:30:00,28.74,28.95,28.68,28.78,128100.0,28.2839,28.4906,28.2249,28.3233,128100.0
2015-02-09 11:00:00,28.78,29.97,28.76,29.26,244800.0,28.3233,29.4944,28.3036,28.7957,244800.0
2015-02-09 11:30:00,29.28,29.52,28.6,29.23,81300.0,28.8153,29.0515,28.1461,28.7661,81300.0
2015-02-09 12:00:00,29.3,29.88,28.93,29.47,95100.0,28.835,29.4058,28.4709,29.0023,95100.0
2015-02-09 12:30:00,29.44,29.53,29.01,29.29,50000.0,28.9728,29.0614,28.5496,28.8252,50000.0
2015-02-09 13:00:00,29.41,30.15,29.3,29.83,117000.0,28.9433,29.6715,28.835,29.3566,117000.0
2015-02-09 13:30:00,29.82,30.32,29.79,30.12,76800.0,29.3468,29.8388,29.3172,29.642,76800.0
2015-02-09 14:00:00,30.16,30.2,29.6,29.74,51700.0,29.6814,29.7207,29.1303,29.268,51700.0
2015-02-09 14:30:00,29.77,29.92,29.44,29.71,50800.0,29.2976,29.4452,28.9728,29.2385,50800.0
2015-02-09 15:00:00,29.71,30.14,29.62,29.98,106200.0,29.2385,29.6617,29.1499,29.5042,106200.0
2015-02-09 15:30:00,30.0,30.0,29.68,29.75,69600.0,29.5239,29.5239,29.209,29.2779,69600.0
2015-02-10 09:30:00,30.3,30.3,28.99,29.24,170200.0,29.8192,29.8192,28.5299,28.776,170200.0
2015-02-10 10:00:00,29.18,29.56,28.43,28.77,111100.0,28.7169,29.0909,27.9788,28.3134,111100.0
2015-02-10 10:30:00,28.79,28.83,28.41,28.75,71800.0,28.3331,28.3725,27.9591,28.2937,71800.0
2015-02-10 11:00:00,28.71,28.96,28.59,28.96,22900.0,28.2544,28.5004,28.1363,28.5004,22900.0
2015-02-10 11:30:00,29.04,29.64,29.04,29.64,34600.0,28.5791,29.1696,28.5791,29.1696,34600.0
2015-02-10 12:00:00,29.65,29.97,29.38,29.96,33100.0,29.1795,29.4944,28.9138,29.4845,33100.0
2015-02-10 12:30:00,29.97,29.97,29.55,29.7,21100.0,29.4944,29.4944,29.0811,29.2287,21100.0
2015-02-10 13:00:00,29.63,29.81,29.63,29.76,14500.0,29.1598,29.3369,29.1598,29.2877,14500.0
2015-02-10 13:30:00,29.78,29.89,29.65,29.65,21000.0,29.3074,29.4157,29.1795,29.1795,21000.0
2015-02-10 14:00:00,29.69,29.69,29.1,29.24,28300.0,29.2188,29.2188,28.6382,28.776,28300.0
2015-02-10 14:30:00,29.23,29.67,29.23,29.47,36300.0,28.7661,29.1991,28.7661,29.0023,36300.0
2015-02-10 15:00:00,29.46,29.92,29.4,29.84,54200.0,28.9925,29.4452,28.9334,29.3665,54200.0
2015-02-10 15:30:00,29.82,32.39,29.82,31.7,464700.0,29.3468,31.876,29.3468,31.1969,464700.0
2015-02-11 09:30:00,34.13,34.7,31.6,33.06,380100.0,33.5884,34.1493,31.0985,32.5354,380100.0
2015-02-11 10:00:00,32.88,33.06,28.81,30.21,413500.0,32.3582,32.5354,28.3528,29.7306,413500.0
2015-02-11 10:30:00,30.21,31.11,29.85,30.21,165900.0,29.7306,30.6163,29.3763,29.7306,165900.0
2015-02-11 11:00:00,30.01,30.46,29.51,29.99,103300.0,29.5338,29.9766,29.0417,29.5141,103300.0
2015-02-11 11:30:00,29.99,30.72,29.72,29.94,81800.0,29.5141,30.2325,29.2484,29.4649,81800.0
2015-02-11 12:00:00,29.85,30.41,29.72,30.1,56800.0,29.3763,29.9274,29.2484,29.6223,56800.0
2015-02-11 12:30:00,30.07,30.72,30.0,30.44,74400.0,29.5928,30.2325,29.5239,29.9569,74400.0
2015-02-11 13:00:00,30.4,30.59,30.21,30.32,33400.0,29.9176,30.1045,29.7306,29.8388,33400.0
2015-02-11 13:30:00,30.35,31.0,30.24,30.64,48000.0,29.8684,30.508,29.7601,30.1538,48000.0
2015-02-11 14:00:00,30.64,31.64,30.62,31.46,85200.0,30.1538,31.1379,30.1341,30.9607,85200.0
2015-02-11 14:30:00,31.4,32.31,31.31,31.38,121000.0,30.9017,31.7973,30.8131,30.882,121000.0
2015-02-11 15:00:00,31.4,31.92,31.3,31.39,100200.0,30.9017,31.4134,30.8033,30.8919,100200.0
2015-02-11 15:30:00,31.38,31.53,31.2,31.47,119600.0,30.882,31.0296,30.7049,30.9706,119600.0
2015-02-12 09:30:00,31.8,31.8,31.05,31.44,27100.0,31.2953,31.2953,30.5572,30.9411,27100.0
2015-02-12 10:00:00,31.31,32.81,31.31,32.66,101800.0,30.8131,32.2893,30.8131,32.1417,101800.0
2015-02-12 10:30:00,32.64,33.7,32.54,33.28,135500.0,32.122,33.1652,32.0236,32.7519,135500.0
2015-02-12 11:00:00,33.27,33.35,32.68,32.7,27600.0,32.742,32.8207,32.1614,32.1811,27600.0
2015-02-12 11:30:00,32.7,33.48,32.68,32.91,52500.0,32.1811,32.9487,32.1614,32.3877,52500.0
2015-02-12 12:00:00,32.97,33.2,32.78,32.82,64200.0,32.4468,32.6731,32.2598,32.2992,64200.0
2015-02-12 12:30:00,32.82,33.4,32.75,33.06,78600.0,32.2992,32.87,32.2303,32.5354,78600.0
2015-02-12 13:00:00,33.08,33.31,32.8,32.91,24900.0,32.555,32.7814,32.2795,32.3877,24900.0
2015-02-12 13:30:00,32.93,33.24,32.75,32.83,45600.0,32.4074,32.7125,32.2303,32.309,45600.0
2015-02-12 14:00:00,32.85,32.94,32.67,32.77,19600.0,32.3287,32.4173,32.1515,32.25,19600.0
2015-02-12 14:30:00,32.77,33.14,32.77,33.05,42500.0,32.25,32.6141,32.25,32.5255,42500.0
2015-02-12 15:00:00,33.03,33.38,33.03,33.19,46800.0,32.5058,32.8503,32.5058,32.6633,46800.0
2015-02-12 15:30:00,33.13,33.15,32.92,33.08,66900.0,32.6042,32.6239,32.3976,32.555,66900.0
2015-02-13 09:30:00,32.78,34.07,32.6,32.7,138200.0,32.2598,33.5293,32.0827,32.1811,138200.0
2015-02-13 10:00:00,32.74,32.77,31.73,31.82,35900.0,32.2204,32.25,31.2265,31.315,35900.0
2015-02-13 10:30:00,31.79,32.32,31.79,31.98,51500.0,31.2855,31.8071,31.2855,31.4725,51500.0
2015-02-13 11:00:00,31.98,32.22,31.93,32.1,13000.0,31.4725,31.7087,31.4233,31.5906,13000.0
2015-02-13 11:30:00,32.1,32.32,32.1,32.27,6000.0,31.5906,31.8071,31.5906,31.7579,6000.0
2015-02-13 12:00:00,32.27,32.43,32.08,32.26,12500.0,31.7579,31.9153,31.5709,31.748,12500.0
2015-02-13 12:30:00,32.22,32.22,32.01,32.05,4300.0,31.7087,31.7087,31.502,31.5414,4300.0
2015-02-13 13:00:00,32.04,32.11,31.85,31.92,10300.0,31.5315,31.6004,31.3446,31.4134,10300.0
2015-02-13 13:30:00,31.89,31.99,31.85,31.98,6700.0,31.3839,31.4823,31.3446,31.4725,6700.0
2015-02-13 14:00:00,31.97,32.18,31.92,32.1,33900.0,31.4626,31.6693,31.4134,31.5906,33900.0
2015-02-13 14:30:00,32.15,32.25,32.14,32.17,20800.0,31.6398,31.7382,31.63,31.6595,20800.0
2015-02-13 15:00:00,32.16,32.38,32.16,32.21,41100.0,31.6496,31.8661,31.6496,31.6988,41100.0
2015-02-13 15:30:00,32.22,32.46,32.22,32.39,62900.0,31.7087,31.9449,31.7087,31.876,62900.0
2015-02-17 09:30:00,32.37,32.68,31.43,32.09,62300.0,31.8563,32.1614,30.9312,31.5807,62300.0
2015-02-17 10:00:00,32.06,33.07,32.05,33.0,65400.0,31.5512,32.5452,31.5414,32.4763,65400.0
2015-02-17 10:30:00,32.98,33.2,32.76,33.03,83000.0,32.4566,32.6731,32.2401,32.5058,83000.0
2015-02-17 11:00:00,33.01,33.83,32.93,33.54,96600.0,32.4861,33.2931,32.4074,33.0077,96600.0
2015-02-17 11:30:00,33.55,33.98,33.01,33.04,48000.0,33.0176,33.4408,32.4861,32.5157,48000.0
2015-02-17 12:00:00,33.07,33.39,33.04,33.28,13500.0,32.5452,32.8601,32.5157,32.7519,13500.0
2015-02-17 12:30:00,33.23,33.49,33.01,33.06,39800.0,32.7027,32.9585,32.4861,32.5354,39800.0
2015-02-17 13:00:00,33.06,33.51,32.92,33.13,29800.0,32.5354,32.9782,32.3976,32.6042,29800.0
2015-02-17 13:30:00,33.1,33.2,32.85,33.0,13400.0,32.5747,32.6731,32.3287,32.4763,13400.0
2015-02-17 14:00:00,32.97,33.5,32.9,33.38,38200.0,32.4468,32.9684,32.3779,32.8503,38200.0
2015-02-17 14:30:00,33.28,33.4,33.0,33.12,21400.0,32.7519,32.87,32.4763,32.5944,21400.0
2015-02-17 15:00:00,33.06,33.49,32.92,33.28,38600.0,32.5354,32.9585,32.3976,32.7519,38600.0
2015-02-17 15:30:00,33.28,33.6,33.01,33.6,89700.0,32.7519,33.0668,32.4861,33.0668,89700.0
2015-02-18 09:30:00,33.6,33.69,32.97,32.97,6800.0,33.0668,33.1554,32.4468,32.4468,6800.0
2015-02-18 10:00:00,32.96,33.15,32.53,32.75,41000.0,32.4369,32.6239,32.0138,32.2303,41000.0
2015-02-18 10:30:00,32.79,33.56,32.79,33.34,91300.0,32.2696,33.0274,32.2696,32.8109,91300.0
2015-02-18 11:00:00,33.31,33.56,33.2,33.26,24700.0,32.7814,33.0274,32.6731,32.7322,24700.0
2015-02-18 11:30:00,33.25,33.28,32.84,32.9,8700.0,32.7223,32.7519,32.3188,32.3779,8700.0
2015-02-18 12:00:00,32.9,32.96,32.61,32.75,41400.0,32.3779,32.4369,32.0925,32.2303,41400.0
2015-02-18 12:30:00,32.75,32.76,32.41,32.42,10500.0,32.2303,32.2401,31.8957,31.9055,10500.0
2015-02-18 13:00:00,32.21,32.78,32.2,32.49,53400.0,31.6988,32.2598,31.689,31.9744,53400.0
2015-02-18 13:30:00,32.57,32.73,32.5,32.5,4900.0,32.0531,32.2106,31.9842,31.9842,4900.0
2015-02-18 14:00:00,32.56,32.72,32.47,32.47,10500.0,32.0433,32.2007,31.9547,31.9547,10500.0
2015-02-18 14:30:00,32.55,32.72,32.45,32.69,10500.0,32.0334,32.2007,31.935,32.1712,10500.0
2015-02-18 15:00:00,32.72,32.75,32.61,32.68,27100.0,32.2007,32.2303,32.0925,32.1614,27100.0
2015-02-18 15:30:00,32.7,32.7,32.49,32.63,27800.0,32.1811,32.1811,31.9744,32.1122,27800.0
2015-02-19 09:30:00,32.6,33.65,32.6,33.34,94000.0,32.0827,33.116,32.0827,32.8109,94000.0
2015-02-19 10:00:00,33.43,34.24,33.22,33.95,125700.0,32.8995,33.6966,32.6928,33.4112,125700.0
2015-02-19 10:30:00,33.92,34.05,33.4,33.89,34800.0,33.3817,33.5096,32.87,33.3522,34800.0
2015-02-19 11:00:00,33.91,33.96,33.67,33.88,13200.0,33.3719,33.4211,33.1357,33.3423,13200.0
2015-02-19 11:30:00,33.86,34.15,33.86,34.04,35000.0,33.3227,33.6081,33.3227,33.4998,35000.0
2015-02-19 12:00:00,34.05,34.98,34.03,34.91,66700.0,33.5096,34.4249,33.49,34.356,66700.0
2015-02-19 12:30:00,34.94,35.13,34.6,34.62,37600.0,34.3855,34.5725,34.0509,34.0706,37600.0
2015-02-19 13:00:00,34.75,34.75,33.68,33.81,69600.0,34.1985,34.1985,33.1455,33.2734,69600.0
2015-02-19 13:30:00,33.8,34.03,33.47,33.47,53200.0,33.2636,33.49,32.9388,32.9388,53200.0
2015-02-19 14:00:00,33.48,33.81,33.48,33.75,21300.0,32.9487,33.2734,32.9487,33.2144,21300.0
2015-02-19 14:30:00,33.82,33.95,33.6,33.62,19400.0,33.2833,33.4112,33.0668,33.0865,19400.0
2015-02-19 15:00:00,33.62,34.14,33.55,33.66,67200.0,33.0865,33.5982,33.0176,33.1258,67200.0
2015-02-19 15:30:00,33.71,33.77,33.25,33.42,31800.0,33.175,33.2341,32.7223,32.8896,31800.0
2015-02-20 09:30:00,33.2,33.52,32.8,32.9,41700.0,32.6731,32.9881,32.2795,32.3779,41700.0
2015-02-20 10:00:00,32.9,33.68,32.9,33.27,54000.0,32.3779,33.1455,32.3779,32.742,54000.0
2015-02-20 10:30:00,33.26,33.49,33.02,33.2,53700.0,32.7322,32.9585,32.496,32.6731,53700.0
2015-02-20 11:00:00,33.14,33.25,33.05,33.05,3800.0,32.6141,32.7223,32.5255,32.5255,3800.0
2015-02-20 11:30:00,33.04,33.09,32.9,33.01,6100.0,32.5157,32.5649,32.3779,32.4861,6100.0
2015-02-20 12:00:00,32.98,33.45,32.9,33.42,42300.0,32.4566,32.9192,32.3779,32.8896,42300.0
2015-02-20 12:30:00,33.45,33.58,33.24,33.34,22300.0,32.9192,33.0471,32.7125,32.8109,22300.0
2015-02-20 13:00:00,33.3,33.43,33.3,33.43,4100.0,32.7715,32.8995,32.7715,32.8995,4100.0
2015-02-20 13:30:00,33.44,33.54,33.32,33.34,10400.0,32.9093,33.0077,32.7912,32.8109,10400.0
2015-02-20 14:00:00,33.32,33.39,33.3,33.34,2800.0,32.7912,32.8601,32.7715,32.8109,2800.0
2015-02-20 14:30:00,33.38,33.66,33.36,33.62,7900.0,32.8503,33.1258,32.8306,33.0865,7900.0
2015-02-20 15:00:00,33.66,33.9,33.64,33.73,13200.0,33.1258,33.362,33.1061,33.1947,13200.0
2015-02-20 15:30:00,33.74,34.03,33.6,33.75,49700.0,33.2046,33.49,33.0668,33.2144,49700.0
2015-02-23 09:30:00,33.78,34.06,33.0,33.08,51400.0,33.2439,33.5195,32.4763,32.555,51400.0
2015-02-23 10:00:00,33.17,33.43,32.69,32.8,108900.0,32.6436,32.8995,32.1712,32.2795,108900.0
2015-02-23 10:30:00,32.74,33.32,32.74,33.17,17900.0,32.2204,32.7912,32.2204,32.6436,17900.0
2015-02-23 11:00:00,33.14,33.43,33.03,33.43,7200.0,32.6141,32.8995,32.5058,32.8995,7200.0
2015-02-23 11:30:00,33.4,33.87,33.4,33.59,11700.0,32.87,33.3325,32.87,33.0569,11700.0
2015-02-23 12:00:00,33.58,33.62,33.34,33.34,5300.0,33.0471,33.0865,32.8109,32.8109,5300.0
2015-02-23 12:30:00,33.28,33.43,33.21,33.36,6200.0,32.7519,32.8995,32.683,32.8306,6200.0
2015-02-23 13:00:00,33.37,33.56,33.34,33.52,9300.0,32.8404,33.0274,32.8109,32.9881,9300.0
2015-02-23 13:30:00,33.53,33.63,32.96,33.06,24200.0,32.9979,33.0963,32.4369,32.5354,24200.0
2015-02-23 14:00:00,33.08,33.1,32.61,32.62,29100.0,32.555,32.5747,32.0925,32.1023,29100.0
2015-02-23 14:30:00,32.63,32.95,32.52,32.78,26100.0,32.1122,32.4271,32.0039,32.2598,26100.0
2015-02-23 15:00:00,32.82,32.84,32.2,32.66,51200.0,32.2992,32.3188,31.689,32.1417,51200.0
2015-02-23 15:30:00,32.63,32.95,32.63,32.9,35000.0,32.1122,32.4271,32.1122,32.3779,35000.0
2015-02-24 09:30:00,33.01,33.5,32.39,32.74,48000.0,32.4861,32.9684,31.876,32.2204,48000.0
2015-02-24 10:00:00,32.63,33.06,32.45,32.8,87600.0,32.1122,32.5354,31.935,32.2795,87600.0
2015-02-24 10:30:00,32.81,32.98,32.49,32.7,25000.0,32.2893,32.4566,31.9744,32.1811,25000.0
2015-02-24 11:00:00,32.92,33.05,32.73,32.93,6400.0,32.3976,32.5255,32.2106,32.4074,6400.0
2015-02-24 11:30:00,32.83,32.92,32.8,32.9,4600.0,32.309,32.3976,32.2795,32.3779,4600.0
2015-02-24 12:00:00,32.89,33.0,32.78,32.86,18600.0,32.368,32.4763,32.2598,32.3385,18600.0
2015-02-24 12:30:00,32.94,32.96,32.71,32.94,5300.0,32.4173,32.4369,32.1909,32.4173,5300.0
2015-02-24 13:00:00,32.92,33.0,32.87,32.88,7000.0,32.3976,32.4763,32.3484,32.3582,7000.0
2015-02-24 13:30:00,32.89,32.91,32.77,32.89,8400.0,32.368,32.3877,32.25,32.368,8400.0
2015-02-24 14:00:00,32.93,33.12,32.87,32.99,27800.0,32.4074,32.5944,32.3484,32.4665,27800.0
2015-02-24 14:30:00,32.97,33.27,32.97,33.27,4600.0,32.4468,32.742,32.4468,32.742,4600.0
2015-02-24 15:00:00,33.26,33.62,33.19,33.28,53600.0,32.7322,33.0865,32.6633,32.7519,53600.0
2015-02-24 15:30:00,33.29,33.41,33.05,33.18,29700.0,32.7617,32.8798,32.5255,32.6534,29700.0
2015-02-25 09:30:00,33.05,33.29,32.74,33.16,7000.0,32.5255,32.7617,32.2204,32.6338,7000.0
2015-02-25 10:00:00,33.03,33.18,32.92,32.94,3100.0,32.5058,32.6534,32.3976,32.4173,3100.0
2015-02-25 10:30:00,33.05,33.2,32.94,33.16,12300.0,32.5255,32.6731,32.4173,32.6338,12300.0
2015-02-25 11:00:00,33.19,33.19,32.91,33.04,7900.0,32.6633,32.6633,32.3877,32.5157,7900.0
2015-02-25 11:30:00,33.03,33.09,32.96,33.05,7400.0,32.5058,32.5649,32.4369,32.5255,7400.0
2015-02-25 12:00:00,33.06,33.19,32.69,32.69,21000.0,32.5354,32.6633,32.1712,32.1712,21000.0
2015-02-25 12:30:00,32.71,32.89,32.32,32.79,58300.0,32.1909,32.368,31.8071,32.2696,58300.0
2015-02-25 13:00:00,32.69,32.85,32.69,32.77,2100.0,32.1712,32.3287,32.1712,32.25,2100.0
2015-02-25 13:30:00,32.78,32.95,32.75,32.94,4500.0,32.2598,32.4271,32.2303,32.4173,4500.0
2015-02-25 14:00:00,32.88,32.98,32.65,32.68,23700.0,32.3582,32.4566,32.1319,32.1614,23700.0
2015-02-25 14:30:00,32.72,32.93,32.52,32.62,23700.0,32.2007,32.4074,32.0039,32.1023,23700.0
2015-02-25 15:00:00,32.65,32.84,32.6,32.72,15100.0,32.1319,32.3188,32.0827,32.2007,15100.0
2015-02-25 15:30:00,32.68,32.98,32.68,32.94,28600.0,32.1614,32.4566,32.1614,32.4173,28600.0
2015-02-26 09:30:00,32.98,33.09,32.71,32.87,5100.0,32.4566,32.5649,32.1909,32.3484,5100.0
2015-02-26 10:00:00,32.83,32.83,32.42,32.49,10800.0,32.309,32.309,31.9055,31.9744,10800.0
2015-02-26 10:30:00,32.44,32.64,32.37,32.47,14700.0,31.9252,32.122,31.8563,31.9547,14700.0
2015-02-26 11:00:00,32.62,32.7,32.5,32.6,11200.0,32.1023,32.1811,31.9842,32.0827,11200.0
2015-02-26 11:30:00,32.62,32.75,32.26,32.43,54800.0,32.1023,32.2303,31.748,31.9153,54800.0
2015-02-26 12:00:00,32.47,32.72,32.27,32.59,63300.0,31.9547,32.2007,31.7579,32.0728,63300.0
2015-02-26 12:30:00,32.6,33.06,32.53,32.78,64000.0,32.0827,32.5354,32.0138,32.2598,64000.0
2015-02-26 13:00:00,32.78,32.78,32.55,32.55,10700.0,32.2598,32.2598,32.0334,32.0334,10700.0
2015-02-26 13:30:00,32.57,32.82,32.56,32.7,7900.0,32.0531,32.2992,32.0433,32.1811,7900.0
2015-02-26 14:00:00,32.65,32.84,32.65,32.8,8700.0,32.1319,32.3188,32.1319,32.2795,8700.0
2015-02-26 14:30:00,32.76,32.76,32.51,32.6,11400.0,32.2401,32.2401,31.9941,32.0827,11400.0
2015-02-26 15:00:00,32.6,32.92,32.14,32.89,81300.0,32.0827,32.3976,31.63,32.368,81300.0
2015-02-26 15:30:00,32.86,32.92,32.55,32.84,67500.0,32.3385,32.3976,32.0334,32.3188,67500.0
2015-02-27 09:30:00,32.72,33.1,32.39,32.75,108100.0,32.2007,32.5747,31.876,32.2303,108100.0
2015-02-27 10:00:00,32.83,33.95,32.57,33.86,161800.0,32.309,33.4112,32.0531,33.3227,161800.0
2015-02-27 10:30:00,33.88,33.91,32.92,33.49,109500.0,33.3423,33.3719,32.3976,32.9585,109500.0
2015-02-27 11:00:00,33.42,33.5,32.43,32.5,65200.0,32.8896,32.9684,31.9153,31.9842,65200.0
2015-02-27 11:30:00,32.44,32.82,32.39,32.62,23700.0,31.9252,32.2992,31.876,32.1023,23700.0
2015-02-27 12:00:00,32.57,32.81,32.57,32.74,6300.0,32.0531,32.2893,32.0531,32.2204,6300.0
2015-02-27 12:30:00,32.72,32.77,32.67,32.67,4700.0,32.2007,32.25,32.1515,32.1515,4700.0
2015-02-27 13:00:00,32.68,32.71,32.51,32.6,4500.0,32.1614,32.1909,31.9941,32.0827,4500.0
2015-02-27 13:30:00,32.6,32.6,32.09,32.41,31100.0,32.0827,32.0827,31.5807,31.8957,31100.0
2015-02-27 14:00:00,32.33,32.33,31.84,31.9,27700.0,31.8169,31.8169,31.3347,31.3938,27700.0
2015-02-27 14:30:00,31.98,32.09,31.56,31.84,38200.0,31.4725,31.5807,31.0592,31.3347,38200.0
2015-02-27 15:00:00,31.86,32.1,31.64,32.03,32700.0,31.3544,31.5906,31.1379,31.5217,32700.0
2015-02-27 15:30:00,32.02,32.08,31.83,31.88,56300.0,31.5119,31.5709,31.3249,31.3741,56300.0
2015-03-02 09:30:00,31.86,31.94,31.23,31.81,50700.0,31.3544,31.4331,30.7344,31.3052,50700.0
2015-03-02 10:00:00,31.92,32.28,31.69,32.14,75800.0,31.4134,31.7677,31.1871,31.63,75800.0
2015-03-02 10:30:00,32.13,32.54,31.6,31.63,69500.0,31.6201,32.0236,31.0985,31.128,69500.0
2015-03-02 11:00:00,31.69,31.99,31.29,31.5,69200.0,31.1871,31.4823,30.7934,31.0001,69200.0
2015-03-02 11:30:00,31.49,31.83,31.35,31.66,14600.0,30.9903,31.3249,30.8525,31.1576,14600.0
2015-03-02 12:00:00,31.65,31.86,31.57,31.65,11000.0,31.1477,31.3544,31.069,31.1477,11000.0
2015-03-02 12:30:00,31.65,31.78,31.59,31.66,7900.0,31.1477,31.2757,31.0887,31.1576,7900.0
2015-03-02 13:00:00,31.62,31.82,31.62,31.82,7400.0,31.1182,31.315,31.1182,31.315,7400.0
2015-03-02 13:30:00,31.79,31.94,31.78,31.94,10900.0,31.2855,31.4331,31.2757,31.4331,10900.0
2015-03-02 14:00:00,31.94,31.99,31.66,31.67,14300.0,31.4331,31.4823,31.1576,31.1674,14300.0
2015-03-02 14:30:00,31.66,31.71,31.62,31.69,8200.0,31.1576,31.2068,31.1182,31.1871,8200.0
2015-03-02 15:00:00,31.7,31.88,31.7,31.88,23400.0,31.1969,31.3741,31.1969,31.3741,23400.0
2015-03-02 15:30:00,31.84,31.96,31.76,31.85,30700.0,31.3347,31.4528,31.256,31.3446,30700.0
2015-03-03 09:30:00,31.81,32.09,31.63,32.04,36700.0,31.3052,31.5807,31.128,31.5315,36700.0
2015-03-03 10:00:00,32.03,32.88,31.87,32.83,132900.0,31.5217,32.3582,31.3642,32.309,132900.0
2015-03-03 10:30:00,32.6,32.7,32.32,32.35,45600.0,32.0827,32.1811,31.8071,31.8366,45600.0
2015-03-03 11:00:00,32.33,32.66,31.77,32.02,71000.0,31.8169,32.1417,31.2658,31.5119,71000.0
2015-03-03 11:30:00,32.02,32.08,31.66,31.86,11400.0,31.5119,31.5709,31.1576,31.3544,11400.0
2015-03-03 12:00:00,31.87,32.01,31.74,31.78,16700.0,31.3642,31.502,31.2363,31.2757,16700.0
2015-03-03 12:30:00,31.75,31.89,31.74,31.88,12300.0,31.2461,31.3839,31.2363,31.3741,12300.0
2015-03-03 13:00:00,31.87,32.09,31.87,31.99,5900.0,31.3642,31.5807,31.3642,31.4823,5900.0
2015-03-03 13:30:00,32.0,32.02,31.93,31.95,8200.0,31.4922,31.5119,31.4233,31.443,8200.0
2015-03-03 14:00:00,31.94,32.13,31.92,32.12,12000.0,31.4331,31.6201,31.4134,31.6103,12000.0
2015-03-03 14:30:00,32.11,32.4,32.08,32.19,21700.0,31.6004,31.8858,31.5709,31.6792,21700.0
2015-03-03 15:00:00,32.19,32.25,32.0,32.07,5500.0,31.6792,31.7382,31.4922,31.5611,5500.0
2015-03-03 15:30:00,32.07,32.15,31.89,31.92,28300.0,31.5611,31.6398,31.3839,31.4134,28300.0
2015-03-04 09:30:00,32.0,32.26,31.79,32.05,43600.0,31.4922,31.748,31.2855,31.5414,43600.0
2015-03-04 10:00:00,32.11,32.18,32.01,32.04,15300.0,31.6004,31.6693,31.502,31.5315,15300.0
2015-03-04 10:30:00,32.02,32.08,31.9,32.0,9300.0,31.5119,31.5709,31.3938,31.4922,9300.0
2015-03-04 11:00:00,32.0,32.09,32.0,32.03,6100.0,31.4922,31.5807,31.4922,31.5217,6100.0
2015-03-04 11:30:00,32.02,32.08,31.89,32.03,24700.0,31.5119,31.5709,31.3839,31.5217,24700.0
2015-03-04 12:00:00,32.06,32.06,31.9,31.93,12000.0,31.5512,31.5512,31.3938,31.4233,12000.0
2015-03-04 12:30:00,31.91,31.99,31.91,31.97,3800.0,31.4036,31.4823,31.4036,31.4626,3800.0
2015-03-04 13:00:00,31.94,31.96,31.86,31.88,12000.0,31.4331,31.4528,31.3544,31.3741,12000.0
2015-03-04 13:30:00,31.86,31.9,31.79,31.85,7000.0,31.3544,31.3938,31.2855,31.3446,7000.0
2015-03-04 14:00:00,31.85,32.0,31.85,31.99,42600.0,31.3446,31.4922,31.3446,31.4823,42600.0
2015-03-04 14:30:00,31.96,32.01,31.95,31.98,21800.0,31.4528,31.502,31.443,31.4725,21800.0
2015-03-04 15:00:00,31.98,31.98,31.83,31.89,11200.0,31.4725,31.4725,31.3249,31.3839,11200.0
2015-03-04 15:30:00,31.89,31.94,31.58,31.64,35100.0,31.3839,31.4331,31.0788,31.1379,35100.0
2015-03-05 09:30:00,31.59,32.11,31.41,32.07,10000.0,31.0887,31.6004,30.9115,31.5611,10000.0
2015-03-05 10:00:00,32.14,32.66,32.04,32.6,64400.0,31.63,32.1417,31.5315,32.0827,64400.0
2015-03-05 10:30:00,32.62,32.76,32.56,32.73,13300.0,32.1023,32.2401,32.0433,32.2106,13300.0
2015-03-05 11:00:00,32.75,32.79,32.62,32.71,15600.0,32.2303,32.2696,32.1023,32.1909,15600.0
2015-03-05 11:30:00,32.71,32.72,32.67,32.69,8400.0,32.1909,32.2007,32.1515,32.1712,8400.0
2015-03-05 12:00:00,32.68,32.68,32.63,32.66,4200.0,32.1614,32.1614,32.1122,32.1417,4200.0
2015-03-05 12:30:00,32.68,32.72,32.41,32.41,16900.0,32.1614,32.2007,31.8957,31.8957,16900.0
2015-03-05 13:00:00,32.45,32.6,32.41,32.52,13300.0,31.935,32.0827,31.8957,32.0039,13300.0
2015-03-05 13:30:00,32.5,32.51,32.36,32.41,7900.0,31.9842,31.9941,31.8465,31.8957,7900.0
2015-03-05 14:00:00,32.44,32.62,32.3,32.35,26100.0,31.9252,32.1023,31.7874,31.8366,26100.0
2015-03-05 14:30:00,32.32,32.32,32.11,32.26,27500.0,31.8071,31.8071,31.6004,31.748,27500.0
2015-03-05 15:00:00,32.26,32.41,32.24,32.37,24400.0,31.748,31.8957,31.7284,31.8563,24400.0
2015-03-05 15:30:00,32.38,32.42,32.18,32.37,16400.0,31.8661,31.9055,31.6693,31.8563,16400.0
2015-03-06 09:30:00,32.1,33.26,32.1,33.11,78400.0,31.5906,32.7322,31.5906,32.5846,78400.0
2015-03-06 10:00:00,33.15,33.72,33.07,33.59,55600.0,32.6239,33.1849,32.5452,33.0569,55600.0
2015-03-06 10:30:00,33.46,33.75,32.93,32.95,68500.0,32.929,33.2144,32.4074,32.4271,68500.0
2015-03-06 11:00:00,32.99,33.06,32.44,32.5,95000.0,32.4665,32.5354,31.9252,31.9842,95000.0
2015-03-06 11:30:00,32.47,32.66,32.2,32.56,85200.0,31.9547,32.1417,31.689,32.0433,85200.0
2015-03-06 12:00:00,32.52,32.75,32.39,32.59,27700.0,32.0039,32.2303,31.876,32.0728,27700.0
2015-03-06 12:30:00,32.61,32.62,32.55,32.58,11500.0,32.0925,32.1023,32.0334,32.063,11500.0
2015-03-06 13:00:00,32.59,32.62,32.34,32.36,12700.0,32.0728,32.1023,31.8268,31.8465,12700.0
2015-03-06 13:30:00,32.44,32.51,32.31,32.39,15400.0,31.9252,31.9941,31.7973,31.876,15400.0
2015-03-06 14:00:00,32.39,32.68,32.34,32.42,43300.0,31.876,32.1614,31.8268,31.9055,43300.0
2015-03-06 14:30:00,32.44,32.5,32.2,32.21,22200.0,31.9252,31.9842,31.689,31.6988,22200.0
2015-03-06 15:00:00,32.25,32.37,32.22,32.23,10700.0,31.7382,31.8563,31.7087,31.7185,10700.0
2015-03-06 15:30:00,32.26,32.26,31.97,32.17,42600.0,31.748,31.748,31.4626,31.6595,42600.0
2015-03-09 09:30:00,31.88,31.88,29.97,30.16,230300.0,31.3741,31.3741,29.4944,29.6814,230300.0
2015-03-09 10:00:00,30.37,30.47,29.14,29.37,148600.0,29.888,29.9865,28.6776,28.9039,148600.0
2015-03-09 10:30:00,29.33,30.12,29.32,29.9,61700.0,28.8645,29.642,28.8547,29.4255,61700.0
2015-03-09 11:00:00,29.9,30.31,29.81,30.25,54800.0,29.4255,29.829,29.3369,29.7699,54800.0
2015-03-09 11:30:00,30.27,30.39,29.75,29.99,24400.0,29.7896,29.9077,29.2779,29.5141,24400.0
2015-03-09 12:00:00,29.99,30.3,29.99,30.14,18900.0,29.5141,29.8192,29.5141,29.6617,18900.0
2015-03-09 12:30:00,30.12,30.26,30.04,30.05,22400.0,29.642,29.7798,29.5633,29.5731,22400.0
2015-03-09 13:00:00,30.05,30.19,29.87,30.15,42800.0,29.5731,29.7109,29.396,29.6715,42800.0
2015-03-09 13:30:00,30.15,30.65,30.14,30.61,30100.0,29.6715,30.1636,29.6617,30.1242,30100.0
2015-03-09 14:00:00,30.66,30.92,30.35,30.46,59000.0,30.1734,30.4293,29.8684,29.9766,59000.0
2015-03-09 14:30:00,30.48,30.55,30.3,30.37,21700.0,29.9963,30.0652,29.8192,29.888,21700.0
2015-03-09 15:00:00,30.4,30.62,30.25,30.48,72300.0,29.9176,30.1341,29.7699,29.9963,72300.0
2015-03-09 15:30:00,30.46,30.69,30.46,30.65,91900.0,29.9766,30.203,29.9766,30.1636,91900.0
2015-03-10 09:30:00,30.21,30.86,30.16,30.2,61300.0,29.7306,30.3703,29.6814,29.7207,61300.0
2015-03-10 10:00:00,30.2,30.52,29.77,30.52,127200.0,29.7207,30.0357,29.2976,30.0357,127200.0
2015-03-10 10:30:00,30.52,30.77,30.18,30.7,121500.0,30.0357,30.2817,29.7011,30.2128,121500.0
2015-03-10 11:00:00,30.7,30.74,30.41,30.54,43100.0,30.2128,30.2522,29.9274,30.0553,43100.0
2015-03-10 11:30:00,30.51,30.53,30.48,30.5,27200.0,30.0258,30.0455,29.9963,30.016,27200.0
2015-03-10 12:00:00,30.5,30.7,30.48,30.67,27300.0,30.016,30.2128,29.9963,30.1833,27300.0
2015-03-10 12:30:00,30.67,30.82,30.62,30.78,11600.0,30.1833,30.3309,30.1341,30.2915,11600.0
2015-03-10 13:00:00,30.79,30.88,30.74,30.86,17600.0,30.3014,30.3899,30.2522,30.3703,17600.0
2015-03-10 13:30:00,30.83,30.83,30.6,30.79,16700.0,30.3407,30.3407,30.1144,30.3014,16700.0
2015-03-10 14:00:00,30.82,31.13,30.82,31.06,57100.0,30.3309,30.636,30.3309,30.5671,57100.0
2015-03-10 14:30:00,31.07,31.15,30.9,30.98,19600.0,30.5769,30.6557,30.4096,30.4884,19600.0
2015-03-10 15:00:00,30.96,31.01,30.9,31.0,23300.0,30.4687,30.5179,30.4096,30.508,23300.0
2015-03-10 15:30:00,30.99,31.17,30.88,30.91,41100.0,30.4982,30.6753,30.3899,30.4195,41100.0
2015-03-11 09:30:00,30.72,31.18,30.56,31.09,15300.0,30.2325,30.6852,30.075,30.5966,15300.0
2015-03-11 10:00:00,31.09,31.78,31.09,31.71,57000.0,30.5966,31.2757,30.5966,31.2068,57000.0
2015-03-11 10:30:00,31.71,31.76,31.33,31.54,52300.0,31.2068,31.256,30.8328,31.0395,52300.0
2015-03-11 11:00:00,31.55,31.55,31.07,31.36,54900.0,31.0493,31.0493,30.5769,30.8623,54900.0
2015-03-11 11:30:00,31.36,31.61,31.14,31.25,42800.0,30.8623,31.1084,30.6458,30.7541,42800.0
2015-03-11 12:00:00,31.27,31.31,31.13,31.19,9400.0,30.7738,30.8131,30.636,30.695,9400.0
2015-03-11 12:30:00,31.18,31.18,31.0,31.01,34500.0,30.6852,30.6852,30.508,30.5179,34500.0
2015-03-11 13:00:00,31.0,31.01,30.84,30.94,13000.0,30.508,30.5179,30.3506,30.449,13000.0
2015-03-11 13:30:00,30.98,31.02,30.82,31.02,12400.0,30.4884,30.5277,30.3309,30.5277,12400.0
2015-03-11 14:00:00,31.0,31.6,30.99,31.46,62800.0,30.508,31.0985,30.4982,30.9607,62800.0
2015-03-11 14:30:00,31.39,31.86,31.35,31.79,60700.0,30.8919,31.3544,30.8525,31.2855,60700.0
2015-03-11 15:00:00,31.78,31.89,31.47,31.47,44000.0,31.2757,31.3839,30.9706,30.9706,44000.0
2015-03-11 15:30:00,31.47,31.61,31.32,31.49,54800.0,30.9706,31.1084,30.823,30.9903,54800.0
2015-03-12 09:30:00,31.64,31.85,31.5,31.63,25700.0,31.1379,31.3446,31.0001,31.128,25700.0
2015-03-12 10:00:00,31.64,31.88,31.64,31.72,10200.0,31.1379,31.3741,31.1379,31.2166,10200.0
2015-03-12 10:30:00,31.71,31.83,31.62,31.83,8700.0,31.2068,31.3249,31.1182,31.3249,8700.0
2015-03-12 11:00:00,31.81,31.95,31.7,31.95,12700.0,31.3052,31.443,31.1969,31.443,12700.0
2015-03-12 11:30:00,31.95,31.96,31.83,31.9,8500.0,31.443,31.4528,31.3249,31.3938,8500.0
2015-03-12 12:00:00,31.83,31.94,31.81,31.9,5300.0,31.3249,31.4331,31.3052,31.3938,5300.0
2015-03-12 12:30:00,31.92,31.95,31.84,31.95,5300.0,31.4134,31.443,31.3347,31.443,5300.0
2015-03-12 13:00:00,31.93,31.98,31.91,31.93,11300.0,31.4233,31.4725,31.4036,31.4233,11300.0
2015-03-12 13:30:00,31.93,31.94,31.85,31.93,7500.0,31.4233,31.4331,31.3446,31.4233,7500.0
2015-03-12 14:00:00,31.88,31.93,31.81,31.85,11900.0,31.3741,31.4233,31.3052,31.3446,11900.0
2015-03-12 14:30:00,31.86,31.91,31.77,31.89,16000.0,31.3544,31.4036,31.2658,31.3839,16000.0
2015-03-12 15:00:00,31.91,31.93,31.86,31.91,10200.0,31.4036,31.4233,31.3544,31.4036,10200.0
2015-03-12 15:30:00,31.94,31.95,31.83,31.88,50500.0,31.4331,31.443,31.3249,31.3741,50500.0
2015-03-13 09:30:00,31.83,31.96,31.54,31.69,27600.0,31.3249,31.4528,31.0395,31.1871,27600.0
2015-03-13 10:00:00,31.64,31.97,31.64,31.86,38600.0,31.1379,31.4626,31.1379,31.3544,38600.0
2015-03-13 10:30:00,31.89,31.98,31.37,31.46,87000.0,31.3839,31.4725,30.8722,30.9607,87000.0
2015-03-13 11:00:00,31.49,31.5,31.26,31.35,21000.0,30.9903,31.0001,30.7639,30.8525,21000.0
2015-03-13 11:30:00,31.34,31.49,31.3,31.41,25300.0,30.8426,30.9903,30.8033,30.9115,25300.0
2015-03-13 12:00:00,31.39,31.72,31.32,31.72,17800.0,30.8919,31.2166,30.823,31.2166,17800.0
2015-03-13 12:30:00,31.73,31.81,31.71,31.75,8200.0,31.2265,31.3052,31.2068,31.2461,8200.0
2015-03-13 13:00:00,31.75,31.77,31.61,31.73,8200.0,31.2461,31.2658,31.1084,31.2265,8200.0
2015-03-13 13:30:00,31.73,31.89,31.69,31.79,13600.0,31.2265,31.3839,31.1871,31.2855,13600.0
2015-03-13 14:00:00,31.78,31.88,31.64,31.68,19900.0,31.2757,31.3741,31.1379,31.1773,19900.0
2015-03-13 14:30:00,31.73,31.77,31.5,31.63,10600.0,31.2265,31.2658,31.0001,31.128,10600.0
2015-03-13 15:00:00,31.6,31.62,31.45,31.47,14700.0,31.0985,31.1182,30.9509,30.9706,14700.0
2015-03-13 15:30:00,31.48,31.69,31.37,31.38,43500.0,30.9804,31.1871,30.8722,30.882,43500.0
2015-03-16 09:30:00,31.74,32.06,31.45,31.67,78600.0,31.2363,31.5512,30.9509,31.1674,78600.0
2015-03-16 10:00:00,31.7,32.1,31.66,31.92,66900.0,31.1969,31.5906,31.1576,31.4134,66900.0
2015-03-16 10:30:00,31.86,31.99,31.86,31.93,22000.0,31.3544,31.4823,31.3544,31.4233,22000.0
2015-03-16 11:00:00,31.87,31.97,31.87,31.95,13300.0,31.3642,31.4626,31.3642,31.443,13300.0
2015-03-16 11:30:00,31.96,31.99,31.9,31.97,20100.0,31.4528,31.4823,31.3938,31.4626,20100.0
2015-03-16 12:00:00,31.97,31.99,31.82,31.92,27000.0,31.4626,31.4823,31.315,31.4134,27000.0
2015-03-16 12:30:00,31.92,31.98,31.92,31.97,16500.0,31.4134,31.4725,31.4134,31.4626,16500.0
2015-03-16 13:00:00,31.96,31.97,31.84,31.93,8700.0,31.4528,31.4626,31.3347,31.4233,8700.0
2015-03-16 13:30:00,31.93,31.97,31.89,31.97,9900.0,31.4233,31.4626,31.3839,31.4626,9900.0
2015-03-16 14:00:00,31.97,31.97,31.87,31.91,30100.0,31.4626,31.4626,31.3642,31.4036,30100.0
2015-03-16 14:30:00,31.91,31.96,31.87,31.95,24300.0,31.4036,31.4528,31.3642,31.443,24300.0
2015-03-16 15:00:00,31.96,31.98,31.87,31.97,37000.0,31.4528,31.4725,31.3642,31.4626,37000.0
2015-03-16 15:30:00,31.96,31.98,31.9,31.97,48300.0,31.4528,31.4725,31.3938,31.4626,48300.0
2015-03-17 09:30:00,32.14,32.16,31.87,32.02,52300.0,31.63,31.6496,31.3642,31.5119,52300.0
2015-03-17 10:00:00,32.02,32.5,31.91,32.15,46900.0,31.5119,31.9842,31.4036,31.6398,46900.0
2015-03-17 10:30:00,32.17,32.17,32.01,32.09,20500.0,31.6595,31.6595,31.502,31.5807,20500.0
2015-03-17 11:00:00,32.09,33.35,32.08,32.93,126200.0,31.5807,32.8207,31.5709,32.4074,126200.0
2015-03-17 11:30:00,32.98,33.47,32.76,33.37,67600.0,32.4566,32.9388,32.2401,32.8404,67600.0
2015-03-17 12:00:00,33.37,33.41,32.77,33.04,114300.0,32.8404,32.8798,32.25,32.5157,114300.0
2015-03-17 12:30:00,33.04,33.08,32.75,32.92,22500.0,32.5157,32.555,32.2303,32.3976,22500.0
2015-03-17 13:00:00,32.93,32.97,32.78,32.97,38800.0,32.4074,32.4468,32.2598,32.4468,38800.0
2015-03-17 13:30:00,32.96,33.36,32.96,33.36,47200.0,32.4369,32.8306,32.4369,32.8306,47200.0
2015-03-17 14:00:00,33.36,33.36,33.17,33.21,31500.0,32.8306,32.8306,32.6436,32.683,31500.0
2015-03-17 14:30:00,33.21,33.21,32.9,32.9,24500.0,32.683,32.683,32.3779,32.3779,24500.0
2015-03-17 15:00:00,32.89,33.02,32.7,32.72,36000.0,32.368,32.496,32.1811,32.2007,36000.0
2015-03-17 15:30:00,32.71,32.81,32.62,32.68,64500.0,32.1909,32.2893,32.1023,32.1614,64500.0
2015-03-18 09:30:00,32.71,33.02,32.63,32.87,29200.0,32.1909,32.496,32.1122,32.3484,29200.0
2015-03-18 10:00:00,32.97,33.25,32.95,33.2,40400.0,32.4468,32.7223,32.4271,32.6731,40400.0
2015-03-18 10:30:00,33.25,33.48,33.19,33.47,51400.0,32.7223,32.9487,32.6633,32.9388,51400.0
2015-03-18 11:00:00,33.47,34.04,33.46,33.73,72800.0,32.9388,33.4998,32.929,33.1947,72800.0
2015-03-18 11:30:00,33.67,33.9,33.56,33.56,21200.0,33.1357,33.362,33.0274,33.0274,21200.0
2015-03-18 12:00:00,33.55,33.63,33.53,33.6,15600.0,33.0176,33.0963,32.9979,33.0668,15600.0
2015-03-18 12:30:00,33.62,33.77,33.57,33.72,13500.0,33.0865,33.2341,33.0373,33.1849,13500.0
2015-03-18 13:00:00,33.74,33.9,33.37,33.42,42000.0,33.2046,33.362,32.8404,32.8896,42000.0
2015-03-18 13:30:00,33.42,33.57,33.33,33.57,14200.0,32.8896,33.0373,32.8011,33.0373,14200.0
2015-03-18 14:00:00,33.59,33.99,33.43,33.79,31600.0,33.0569,33.4506,32.8995,33.2538,31600.0
2015-03-18 14:30:00,33.79,34.46,33.76,34.37,61300.0,33.2538,33.9131,33.2242,33.8246,61300.0
2015-03-18 15:00:00,34.36,34.65,34.28,34.38,45500.0,33.8147,34.1001,33.736,33.8344,45500.0
2015-03-18 15:30:00,34.38,34.42,34.08,34.22,61200.0,33.8344,33.8738,33.5392,33.6769,61200.0
2015-03-19 09:30:00,34.56,35.33,34.41,35.15,58400.0,34.0115,34.7693,33.8639,34.5922,58400.0
2015-03-19 10:00:00,35.2,35.32,35.13,35.27,36200.0,34.6414,34.7595,34.5725,34.7103,36200.0
2015-03-19 10:30:00,35.27,35.33,35.12,35.23,22900.0,34.7103,34.7693,34.5627,34.6709,22900.0
2015-03-19 11:00:00,35.25,35.44,35.24,35.3,24700.0,34.6906,34.8776,34.6808,34.7398,24700.0
2015-03-19 11:30:00,35.3,35.43,35.05,35.43,23500.0,34.7398,34.8677,34.4938,34.8677,23500.0
2015-03-19 12:00:00,35.42,35.43,35.36,35.4,26000.0,34.8579,34.8677,34.7989,34.8382,26000.0
2015-03-19 12:30:00,35.38,35.7,35.38,35.59,16600.0,34.8185,35.1335,34.8185,35.0252,16600.0
2015-03-19 13:00:00,35.56,35.8,35.5,35.77,43100.0,34.9957,35.2319,34.9366,35.2023,43100.0
2015-03-19 13:30:00,35.8,35.87,35.68,35.68,27500.0,35.2319,35.3008,35.1138,35.1138,27500.0
2015-03-19 14:00:00,35.66,35.78,35.37,35.38,98600.0,35.0941,35.2122,34.8087,34.8185,98600.0
2015-03-19 14:30:00,35.38,35.39,34.88,34.99,63900.0,34.8185,34.8284,34.3265,34.4347,63900.0
2015-03-19 15:00:00,34.97,35.04,34.9,34.96,19800.0,34.415,34.4839,34.3462,34.4052,19800.0
2015-03-19 15:30:00,34.96,35.22,34.94,35.11,37500.0,34.4052,34.6611,34.3855,34.5528,37500.0
2015-03-20 09:30:00,35.34,35.73,35.3,35.62,29900.0,34.7792,35.163,34.7398,35.0547,29900.0
2015-03-20 10:00:00,35.61,35.72,35.5,35.61,16400.0,35.0449,35.1531,34.9366,35.0449,16400.0
2015-03-20 10:30:00,35.57,35.68,35.26,35.36,42900.0,35.0055,35.1138,34.7004,34.7989,42900.0
2015-03-20 11:00:00,35.36,35.38,34.83,34.86,37500.0,34.7989,34.8185,34.2773,34.3068,37500.0
2015-03-20 11:30:00,34.86,34.98,34.81,34.89,21300.0,34.3068,34.4249,34.2576,34.3363,21300.0
2015-03-20 12:00:00,34.9,35.17,34.9,35.03,31600.0,34.3462,34.6119,34.3462,34.4741,31600.0
2015-03-20 12:30:00,35.0,35.08,34.87,34.93,23200.0,34.4446,34.5233,34.3166,34.3757,23200.0
2015-03-20 13:00:00,34.93,34.93,34.81,34.81,15800.0,34.3757,34.3757,34.2576,34.2576,15800.0
2015-03-20 13:30:00,34.8,34.81,34.64,34.65,19000.0,34.2477,34.2576,34.0903,34.1001,19000.0
2015-03-20 14:00:00,34.66,34.67,34.39,34.55,28500.0,34.11,34.1198,33.8442,34.0017,28500.0
2015-03-20 14:30:00,34.55,34.61,34.39,34.43,14800.0,34.0017,34.0608,33.8442,33.8836,14800.0
2015-03-20 15:00:00,34.47,34.47,34.27,34.28,28100.0,33.923,33.923,33.7261,33.736,28100.0
2015-03-20 15:30:00,34.29,34.31,33.7,33.76,124100.0,33.7458,33.7655,33.1652,33.2242,124100.0
2015-03-23 09:30:00,33.77,34.1,33.01,33.18,37100.0,33.2341,33.5588,32.4861,32.6534,37100.0
2015-03-23 10:00:00,33.05,33.2,32.55,32.88,35400.0,32.5255,32.6731,32.0334,32.3582,35400.0
2015-03-23 10:30:00,32.87,33.46,32.87,33.13,39800.0,32.3484,32.929,32.3484,32.6042,39800.0
2015-03-23 11:00:00,33.15,33.27,33.09,33.09,12000.0,32.6239,32.742,32.5649,32.5649,12000.0
2015-03-23 11:30:00,33.11,33.14,32.85,33.09,10100.0,32.5846,32.6141,32.3287,32.5649,10100.0
2015-03-23 12:00:00,33.09,33.11,32.84,32.88,12000.0,32.5649,32.5846,32.3188,32.3582,12000.0
2015-03-23 12:30:00,32.91,32.95,32.75,32.85,8100.0,32.3877,32.4271,32.2303,32.3287,8100.0
2015-03-23 13:00:00,32.85,32.91,32.78,32.83,25400.0,32.3287,32.3877,32.2598,32.309,25400.0
2015-03-23 13:30:00,32.85,33.19,32.81,33.08,33700.0,32.3287,32.6633,32.2893,32.555,33700.0
2015-03-23 14:00:00,33.09,33.11,32.86,33.03,26100.0,32.5649,32.5846,32.3385,32.5058,26100.0
2015-03-23 14:30:00,32.97,33.04,32.83,33.03,15200.0,32.4468,32.5157,32.309,32.5058,15200.0
2015-03-23 15:00:00,33.0,33.15,32.88,33.1,30600.0,32.4763,32.6239,32.3582,32.5747,30600.0
2015-03-23 15:30:00,33.08,33.36,32.88,33.18,82700.0,32.555,32.8306,32.3582,32.6534,82700.0
2015-03-24 09:30:00,32.75,33.06,32.3,32.6,43500.0,32.2303,32.5354,31.7874,32.0827,43500.0
2015-03-24 10:00:00,32.57,32.6,32.09,32.22,62200.0,32.0531,32.0827,31.5807,31.7087,62200.0
2015-03-24 10:30:00,32.29,32.4,31.76,32.37,62500.0,31.7776,31.8858,31.256,31.8563,62500.0
2015-03-24 11:00:00,32.33,32.57,32.19,32.45,23300.0,31.8169,32.0531,31.6792,31.935,23300.0
2015-03-24 11:30:00,32.44,32.48,32.11,32.13,25500.0,31.9252,31.9646,31.6004,31.6201,25500.0
2015-03-24 12:00:00,32.14,32.21,31.95,32.0,26800.0,31.63,31.6988,31.443,31.4922,26800.0
2015-03-24 12:30:00,32.01,32.17,31.9,32.06,20200.0,31.502,31.6595,31.3938,31.5512,20200.0
2015-03-24 13:00:00,32.1,32.18,31.98,31.99,10100.0,31.5906,31.6693,31.4725,31.4823,10100.0
2015-03-24 13:30:00,32.0,32.02,31.9,31.99,24300.0,31.4922,31.5119,31.3938,31.4823,24300.0
2015-03-24 14:00:00,31.99,31.99,31.8,31.85,28200.0,31.4823,31.4823,31.2953,31.3446,28200.0
2015-03-24 14:30:00,31.87,32.01,31.87,31.99,23000.0,31.3642,31.502,31.3642,31.4823,23000.0
2015-03-24 15:00:00,31.98,32.08,31.81,31.85,35400.0,31.4725,31.5709,31.3052,31.3446,35400.0
2015-03-24 15:30:00,31.85,31.85,31.56,31.62,76900.0,31.3446,31.3446,31.0592,31.1182,76900.0
2015-03-25 09:30:00,31.62,31.9,30.75,30.86,39900.0,31.1182,31.3938,30.262,30.3703,39900.0
2015-03-25 10:00:00,30.83,31.04,30.75,31.04,23500.0,30.3407,30.5474,30.262,30.5474,23500.0
2015-03-25 10:30:00,31.01,31.01,30.73,30.78,17500.0,30.5179,30.5179,30.2423,30.2915,17500.0
2015-03-25 11:00:00,30.8,30.9,30.75,30.75,8600.0,30.3112,30.4096,30.262,30.262,8600.0
2015-03-25 11:30:00,30.75,30.75,30.51,30.66,24800.0,30.262,30.262,30.0258,30.1734,24800.0
2015-03-25 12:00:00,30.66,30.71,30.38,30.39,22900.0,30.1734,30.2226,29.8979,29.9077,22900.0
2015-03-25 12:30:00,30.41,30.63,30.37,30.62,22600.0,29.9274,30.1439,29.888,30.1341,22600.0
2015-03-25 13:00:00,30.65,30.71,30.3,30.42,17400.0,30.1636,30.2226,29.8192,29.9372,17400.0
2015-03-25 13:30:00,30.43,30.62,30.41,30.47,11100.0,29.9471,30.1341,29.9274,29.9865,11100.0
2015-03-25 14:00:00,30.47,30.7,30.35,30.7,19400.0,29.9865,30.2128,29.8684,30.2128,19400.0
2015-03-25 14:30:00,30.68,30.69,30.48,30.64,15800.0,30.1931,30.203,29.9963,30.1538,15800.0
2015-03-25 15:00:00,30.58,30.65,30.52,30.56,19800.0,30.0947,30.1636,30.0357,30.075,19800.0
2015-03-25 15:30:00,30.57,30.59,30.33,30.49,70900.0,30.0849,30.1045,29.8487,30.0061,70900.0
2015-03-26 09:30:00,30.23,30.77,29.52,30.61,43000.0,29.7503,30.2817,29.0515,30.1242,43000.0
2015-03-26 10:00:00,30.68,30.68,30.38,30.54,25300.0,30.1931,30.1931,29.8979,30.0553,25300.0
2015-03-26 10:30:00,30.52,30.81,30.49,30.74,25100.0,30.0357,30.3211,30.0061,30.2522,25100.0
2015-03-26 11:00:00,30.74,31.14,30.73,31.12,35400.0,30.2522,30.6458,30.2423,30.6261,35400.0
2015-03-26 11:30:00,31.09,31.57,31.08,31.57,34500.0,30.5966,31.069,30.5868,31.069,34500.0
2015-03-26 12:00:00,31.57,31.84,31.53,31.84,24300.0,31.069,31.3347,31.0296,31.3347,24300.0
2015-03-26 12:30:00,31.76,31.86,31.66,31.82,14700.0,31.256,31.3544,31.1576,31.315,14700.0
2015-03-26 13:00:00,31.82,32.0,31.8,31.96,17500.0,31.315,31.4922,31.2953,31.4528,17500.0
2015-03-26 13:30:00,31.96,32.21,31.96,32.18,17800.0,31.4528,31.6988,31.4528,31.6693,17800.0
2015-03-26 14:00:00,32.16,32.17,31.84,31.93,25600.0,31.6496,31.6595,31.3347,31.4233,25600.0
2015-03-26 14:30:00,31.9,31.9,31.38,31.38,16100.0,31.3938,31.3938,30.882,30.882,16100.0
2015-03-26 15:00:00,31.44,31.71,31.43,31.7,16300.0,30.9411,31.2068,30.9312,31.1969,16300.0
2015-03-26 15:30:00,31.66,31.85,31.64,31.82,44800.0,31.1576,31.3446,31.1379,31.315,44800.0
2015-03-27 09:30:00,31.77,32.06,31.45,31.79,15600.0,31.2658,31.5512,30.9509,31.2855,15600.0
2015-03-27 10:00:00,31.61,31.8,31.4,31.6,22200.0,31.1084,31.2953,30.9017,31.0985,22200.0
2015-03-27 10:30:00,31.57,31.62,31.49,31.5,7100.0,31.069,31.1182,30.9903,31.0001,7100.0
2015-03-27 11:00:00,31.42,31.64,31.36,31.55,9800.0,30.9214,31.1379,30.8623,31.0493,9800.0
2015-03-27 11:30:00,31.56,31.71,31.54,31.7,21000.0,31.0592,31.2068,31.0395,31.1969,21000.0
2015-03-27 12:00:00,31.72,31.8,31.65,31.76,18400.0,31.2166,31.2953,31.1477,31.256,18400.0
2015-03-27 12:30:00,31.78,31.8,31.63,31.75,10800.0,31.2757,31.2953,31.128,31.2461,10800.0
2015-03-27 13:00:00,31.73,31.76,31.67,31.76,9800.0,31.2265,31.256,31.1674,31.256,9800.0
2015-03-27 13:30:00,31.79,31.81,31.71,31.81,8800.0,31.2855,31.3052,31.2068,31.3052,8800.0
2015-03-27 14:00:00,31.77,31.81,31.67,31.67,3100.0,31.2658,31.3052,31.1674,31.1674,3100.0
2015-03-27 14:30:00,31.68,31.86,31.65,31.71,6900.0,31.1773,31.3544,31.1477,31.2068,6900.0
2015-03-27 15:00:00,31.71,31.82,31.69,31.82,11100.0,31.2068,31.315,31.1871,31.315,11100.0
2015-03-27 15:30:00,31.78,31.91,31.76,31.88,33300.0,31.2757,31.4036,31.256,31.3741,33300.0
2015-03-30 09:30:00,32.01,32.48,32.01,32.25,10000.0,31.502,31.9646,31.502,31.7382,10000.0
2015-03-30 10:00:00,32.25,32.43,32.13,32.26,22600.0,31.7382,31.9153,31.6201,31.748,22600.0
2015-03-30 10:30:00,32.26,32.38,32.26,32.36,15500.0,31.748,31.8661,31.748,31.8465,15500.0
2015-03-30 11:00:00,32.34,32.4,32.3,32.39,3700.0,31.8268,31.8858,31.7874,31.876,3700.0
2015-03-30 11:30:00,32.36,32.37,32.23,32.28,9400.0,31.8465,31.8563,31.7185,31.7677,9400.0
2015-03-30 12:00:00,32.2,32.26,32.15,32.21,7300.0,31.689,31.748,31.6398,31.6988,7300.0
2015-03-30 12:30:00,32.16,32.37,32.13,32.29,6400.0,31.6496,31.8563,31.6201,31.7776,6400.0
2015-03-30 13:00:00,32.3,32.38,32.3,32.33,3300.0,31.7874,31.8661,31.7874,31.8169,3300.0
2015-03-30 13:30:00,32.32,32.34,32.28,32.34,7100.0,31.8071,31.8268,31.7677,31.8268,7100.0
2015-03-30 14:00:00,32.35,32.41,32.3,32.3,4700.0,31.8366,31.8957,31.7874,31.7874,4700.0
2015-03-30 14:30:00,32.3,32.41,32.3,32.37,11700.0,31.7874,31.8957,31.7874,31.8563,11700.0
2015-03-30 15:00:00,32.38,32.42,32.33,32.35,9800.0,31.8661,31.9055,31.8169,31.8366,9800.0
2015-03-30 15:30:00,32.34,32.35,32.08,32.09,40200.0,31.8268,31.8366,31.5709,31.5807,40200.0
2015-03-31 09:30:00,31.81,32.28,31.76,32.22,28100.0,31.3052,31.7677,31.256,31.7087,28100.0
2015-03-31 10:00:00,32.14,32.14,31.77,31.85,6400.0,31.63,31.63,31.2658,31.3446,6400.0
2015-03-31 10:30:00,31.92,32.06,31.91,32.02,6300.0,31.4134,31.5512,31.4036,31.5119,6300.0
2015-03-31 11:00:00,32.02,32.13,31.99,31.99,5700.0,31.5119,31.6201,31.4823,31.4823,5700.0
2015-03-31 11:30:00,31.98,31.98,31.89,31.92,3500.0,31.4725,31.4725,31.3839,31.4134,3500.0
2015-03-31 12:00:00,31.85,31.97,31.77,31.94,4300.0,31.3446,31.4626,31.2658,31.4331,4300.0
2015-03-31 12:30:00,31.99,32.12,31.99,32.08,3200.0,31.4823,31.6103,31.4823,31.5709,3200.0
2015-03-31 13:00:00,32.13,32.2,32.07,32.11,5500.0,31.6201,31.689,31.5611,31.6004,5500.0
2015-03-31 13:30:00,32.11,32.35,32.11,32.3,8200.0,31.6004,31.8366,31.6004,31.7874,8200.0
2015-03-31 14:00:00,32.27,32.39,32.02,32.04,18300.0,31.7579,31.876,31.5119,31.5315,18300.0
2015-03-31 14:30:00,32.09,32.22,32.08,32.22,4900.0,31.5807,31.7087,31.5709,31.7087,4900.0
2015-03-31 15:00:00,32.23,32.23,31.92,31.94,7600.0,31.7185,31.7185,31.4134,31.4331,7600.0
2015-03-31 15:30:00,31.93,32.13,31.88,32.09,32400.0,31.4233,31.6201,31.3741,31.5807,32400.0
2015-04-01 09:30:00,32.12,32.12,31.08,31.3,13700.0,31.6103,31.6103,30.5868,30.8033,13700.0
2015-04-01 10:00:00,31.48,31.57,31.29,31.42,7400.0,30.9804,31.069,30.7934,30.9214,7400.0
2015-04-01 10:30:00,31.49,31.71,31.28,31.6,8600.0,30.9903,31.2068,30.7836,31.0985,8600.0
2015-04-01 11:00:00,31.61,31.83,31.58,31.58,4800.0,31.1084,31.3249,31.0788,31.0788,4800.0
2015-04-01 11:30:00,31.62,31.75,31.58,31.6,6900.0,31.1182,31.2461,31.0788,31.0985,6900.0
2015-04-01 12:00:00,31.55,31.7,31.48,31.64,14000.0,31.0493,31.1969,30.9804,31.1379,14000.0
2015-04-01 12:30:00,31.64,31.7,31.51,31.63,7900.0,31.1379,31.1969,31.0099,31.128,7900.0
2015-04-01 13:00:00,31.63,31.69,31.53,31.62,8100.0,31.128,31.1871,31.0296,31.1182,8100.0
2015-04-01 13:30:00,31.61,31.68,31.6,31.63,5400.0,31.1084,31.1773,31.0985,31.128,5400.0
2015-04-01 14:00:00,31.64,31.72,31.63,31.68,29200.0,31.1379,31.2166,31.128,31.1773,29200.0
2015-04-01 14:30:00,31.68,31.71,31.56,31.58,12500.0,31.1773,31.2068,31.0592,31.0788,12500.0
2015-04-01 15:00:00,31.54,31.61,31.5,31.6,16100.0,31.0395,31.1084,31.0001,31.0985,16100.0
2015-04-01 15:30:00,31.6,31.68,31.5,31.67,25600.0,31.0985,31.1773,31.0001,31.1674,25600.0
2015-04-02 09:30:00,31.75,31.89,31.6,31.75,3300.0,31.2461,31.3839,31.0985,31.2461,3300.0
2015-04-02 10:00:00,31.92,32.12,31.64,31.73,10500.0,31.4134,31.6103,31.1379,31.2265,10500.0
2015-04-02 10:30:00,31.73,31.81,31.71,31.76,3700.0,31.2265,31.3052,31.2068,31.256,3700.0
2015-04-02 11:00:00,31.76,31.78,31.67,31.68,3100.0,31.256,31.2757,31.1674,31.1773,3100.0
2015-04-02 11:30:00,31.68,31.68,31.49,31.5,10800.0,31.1773,31.1773,30.9903,31.0001,10800.0
2015-04-02 12:00:00,31.46,31.64,31.35,31.62,12500.0,30.9607,31.1379,30.8525,31.1182,12500.0
2015-04-02 12:30:00,31.6,31.69,31.57,31.6,6300.0,31.0985,31.1871,31.069,31.0985,6300.0
2015-04-02 13:00:00,31.59,31.75,31.58,31.73,4600.0,31.0887,31.2461,31.0788,31.2265,4600.0
2015-04-02 13:30:00,31.7,31.7,31.52,31.52,4700.0,31.1969,31.1969,31.0198,31.0198,4700.0
2015-04-02 14:00:00,31.51,31.55,31.34,31.35,26300.0,31.0099,31.0493,30.8426,30.8525,26300.0
2015-04-02 14:30:00,31.35,31.52,31.32,31.33,11400.0,30.8525,31.0198,30.823,30.8328,11400.0
2015-04-02 15:00:00,31.32,31.45,31.3,31.35,12500.0,30.823,30.9509,30.8033,30.8525,12500.0
2015-04-02 15:30:00,31.36,31.54,31.36,31.51,31600.0,30.8623,31.0395,30.8623,31.0099,31600.0
2015-04-06 09:30:00,31.4,31.69,31.33,31.68,21500.0,30.9017,31.1871,30.8328,31.1773,21500.0
2015-04-06 10:00:00,31.69,31.98,31.51,31.91,7700.0,31.1871,31.4725,31.0099,31.4036,7700.0
2015-04-06 10:30:00,31.98,32.03,31.84,31.94,3800.0,31.4725,31.5217,31.3347,31.4331,3800.0
2015-04-06 11:00:00,31.96,32.04,31.88,31.94,11300.0,31.4528,31.5315,31.3741,31.4331,11300.0
2015-04-06 11:30:00,31.95,31.95,31.92,31.94,700.0,31.443,31.443,31.4134,31.4331,700.0
2015-04-06 12:00:00,31.94,32.0,31.86,32.0,3700.0,31.4331,31.4922,31.3544,31.4922,3700.0
2015-04-06 12:30:00,32.0,32.0,31.8,31.81,9600.0,31.4922,31.4922,31.2953,31.3052,9600.0
2015-04-06 13:00:00,31.83,32.26,31.83,32.26,13000.0,31.3249,31.748,31.3249,31.748,13000.0
2015-04-06 13:30:00,32.28,32.33,32.0,32.07,17700.0,31.7677,31.8169,31.4922,31.5611,17700.0
2015-04-06 14:00:00,32.07,32.17,31.93,32.04,4700.0,31.5611,31.6595,31.4233,31.5315,4700.0
2015-04-06 14:30:00,32.05,32.12,32.0,32.0,5700.0,31.5414,31.6103,31.4922,31.4922,5700.0
2015-04-06 15:00:00,31.96,32.03,31.88,31.99,12300.0,31.4528,31.5217,31.3741,31.4823,12300.0
2015-04-06 15:30:00,32.0,32.07,31.96,31.99,21900.0,31.4922,31.5611,31.4528,31.4823,21900.0
2015-04-07 09:30:00,32.06,32.37,32.06,32.16,5400.0,31.5512,31.8563,31.5512,31.6496,5400.0
2015-04-07 10:00:00,32.17,32.17,31.96,32.15,2800.0,31.6595,31.6595,31.4528,31.6398,2800.0
2015-04-07 10:30:00,32.16,32.26,31.97,32.26,17500.0,31.6496,31.748,31.4626,31.748,17500.0
2015-04-07 11:00:00,32.27,32.35,32.06,32.35,10600.0,31.7579,31.8366,31.5512,31.8366,10600.0
2015-04-07 11:30:00,32.36,32.75,32.23,32.72,34500.0,31.8465,32.2303,31.7185,32.2007,34500.0
2015-04-07 12:00:00,32.72,32.75,32.61,32.7,5600.0,32.2007,32.2303,32.0925,32.1811,5600.0
2015-04-07 12:30:00,32.69,32.7,32.4,32.42,2400.0,32.1712,32.1811,31.8858,31.9055,2400.0
2015-04-07 13:00:00,32.44,32.6,32.44,32.51,5100.0,31.9252,32.0827,31.9252,31.9941,5100.0
2015-04-07 13:30:00,32.52,32.52,32.3,32.3,4200.0,32.0039,32.0039,31.7874,31.7874,4200.0
2015-04-07 14:00:00,32.28,32.3,32.08,32.17,19100.0,31.7677,31.7874,31.5709,31.6595,19100.0
2015-04-07 14:30:00,32.17,32.5,32.13,32.5,26900.0,31.6595,31.9842,31.6201,31.9842,26900.0
2015-04-07 15:00:00,32.5,32.51,32.39,32.44,18100.0,31.9842,31.9941,31.876,31.9252,18100.0
2015-04-07 15:30:00,32.45,32.51,32.24,32.39,35100.0,31.935,31.9941,31.7284,31.876,35100.0
2015-04-08 09:30:00,32.49,32.87,32.49,32.8,12400.0,31.9744,32.3484,31.9744,32.2795,12400.0
2015-04-08 10:00:00,32.82,32.88,32.53,32.55,11000.0,32.2992,32.3582,32.0138,32.0334,11000.0
2015-04-08 10:30:00,32.56,32.57,32.14,32.28,16100.0,32.0433,32.0531,31.63,31.7677,16100.0
2015-04-08 11:00:00,32.23,32.34,32.15,32.15,2800.0,31.7185,31.8268,31.6398,31.6398,2800.0
2015-04-08 11:30:00,32.13,32.28,32.13,32.28,3300.0,31.6201,31.7677,31.6201,31.7677,3300.0
2015-04-08 12:00:00,32.25,32.25,32.06,32.08,3300.0,31.7382,31.7382,31.5512,31.5709,3300.0
2015-04-08 12:30:00,32.15,32.18,32.08,32.13,4900.0,31.6398,31.6693,31.5709,31.6201,4900.0
2015-04-08 13:00:00,32.13,32.27,32.11,32.27,8800.0,31.6201,31.7579,31.6004,31.7579,8800.0
2015-04-08 13:30:00,32.27,32.41,32.27,32.38,3500.0,31.7579,31.8957,31.7579,31.8661,3500.0
2015-04-08 14:00:00,32.33,32.43,32.11,32.29,5800.0,31.8169,31.9153,31.6004,31.7776,5800.0
2015-04-08 14:30:00,32.24,32.34,32.1,32.18,5700.0,31.7284,31.8268,31.5906,31.6693,5700.0
2015-04-08 15:00:00,32.2,32.35,32.2,32.2,19200.0,31.689,31.8366,31.689,31.689,19200.0
2015-04-08 15:30:00,32.17,32.31,32.14,32.3,8300.0,31.6595,31.7973,31.63,31.7874,8300.0
2015-04-09 09:30:00,32.1,32.29,31.99,32.01,6400.0,31.5906,31.7776,31.4823,31.502,6400.0
2015-04-09 10:00:00,32.1,32.24,31.93,32.16,4800.0,31.5906,31.7284,31.4233,31.6496,4800.0
2015-04-09 10:30:00,32.15,32.15,31.67,31.78,8900.0,31.6398,31.6398,31.1674,31.2757,8900.0
2015-04-09 11:00:00,31.77,31.77,31.18,31.43,39700.0,31.2658,31.2658,30.6852,30.9312,39700.0
2015-04-09 11:30:00,31.4,31.84,31.36,31.75,14900.0,30.9017,31.3347,30.8623,31.2461,14900.0
2015-04-09 12:00:00,31.77,31.92,31.58,31.92,12500.0,31.2658,31.4134,31.0788,31.4134,12500.0
2015-04-09 12:30:00,31.87,31.87,31.52,31.67,10900.0,31.3642,31.3642,31.0198,31.1674,10900.0
2015-04-09 13:00:00,31.7,31.7,31.57,31.67,5500.0,31.1969,31.1969,31.069,31.1674,5500.0
2015-04-09 13:30:00,31.67,31.73,31.58,31.58,5400.0,31.1674,31.2265,31.0788,31.0788,5400.0
2015-04-09 14:00:00,31.59,31.61,31.46,31.61,21900.0,31.0887,31.1084,30.9607,31.1084,21900.0
2015-04-09 14:30:00,31.63,31.87,31.62,31.87,21300.0,31.128,31.3642,31.1182,31.3642,21300.0
2015-04-09 15:00:00,31.86,32.06,31.82,31.84,20400.0,31.3544,31.5512,31.315,31.3347,20400.0
2015-04-09 15:30:00,31.85,31.98,31.77,31.96,42800.0,31.3446,31.4725,31.2658,31.4528,42800.0
2015-04-10 09:30:00,32.0,32.26,31.88,32.05,12300.0,31.4922,31.748,31.3741,31.5414,12300.0
2015-04-10 10:00:00,32.01,32.05,31.93,32.05,7300.0,31.502,31.5414,31.4233,31.5414,7300.0
2015-04-10 10:30:00,32.06,32.13,31.92,31.96,17300.0,31.5512,31.6201,31.4134,31.4528,17300.0
2015-04-10 11:00:00,32.0,32.11,31.98,31.98,7100.0,31.4922,31.6004,31.4725,31.4725,7100.0
2015-04-10 11:30:00,32.0,32.01,31.88,31.9,12000.0,31.4922,31.502,31.3741,31.3938,12000.0
2015-04-10 12:00:00,31.91,31.91,31.7,31.88,14600.0,31.4036,31.4036,31.1969,31.3741,14600.0
2015-04-10 12:30:00,31.87,31.91,31.77,31.81,18600.0,31.3642,31.4036,31.2658,31.3052,18600.0
2015-04-10 13:00:00,31.78,31.78,31.58,31.59,9500.0,31.2757,31.2757,31.0788,31.0887,9500.0
2015-04-10 13:30:00,31.55,31.79,31.55,31.74,9700.0,31.0493,31.2855,31.0493,31.2363,9700.0
2015-04-10 14:00:00,31.82,31.85,31.69,31.72,4700.0,31.315,31.3446,31.1871,31.2166,4700.0
2015-04-10 14:30:00,31.74,31.74,31.64,31.72,5900.0,31.2363,31.2363,31.1379,31.2166,5900.0
2015-04-10 15:00:00,31.74,31.74,31.57,31.7,5900.0,31.2363,31.2363,31.069,31.1969,5900.0
2015-04-10 15:30:00,31.68,31.78,31.64,31.77,28600.0,31.1773,31.2757,31.1379,31.2658,28600.0
2015-04-13 09:30:00,31.79,31.96,31.77,31.82,7800.0,31.2855,31.4528,31.2658,31.315,7800.0
2015-04-13 10:00:00,31.81,31.81,31.61,31.75,28800.0,31.3052,31.3052,31.1084,31.2461,28800.0
2015-04-13 10:30:00,31.75,31.91,31.74,31.86,7400.0,31.2461,31.4036,31.2363,31.3544,7400.0
2015-04-13 11:00:00,31.86,31.89,31.73,31.86,13400.0,31.3544,31.3839,31.2265,31.3544,13400.0
2015-04-13 11:30:00,31.88,31.91,31.82,31.83,3100.0,31.3741,31.4036,31.315,31.3249,3100.0
2015-04-13 12:00:00,31.84,31.89,31.72,31.79,3400.0,31.3347,31.3839,31.2166,31.2855,3400.0
2015-04-13 12:30:00,31.79,31.79,31.71,31.74,6400.0,31.2855,31.2855,31.2068,31.2363,6400.0
2015-04-13 13:00:00,31.75,31.75,31.57,31.58,4500.0,31.2461,31.2461,31.069,31.0788,4500.0
2015-04-13 13:30:00,31.58,31.7,31.53,31.58,5500.0,31.0788,31.1969,31.0296,31.0788,5500.0
2015-04-13 14:00:00,31.58,31.58,31.44,31.47,9200.0,31.0788,31.0788,30.9411,30.9706,9200.0
2015-04-13 14:30:00,31.4,31.53,31.4,31.5,7600.0,30.9017,31.0296,30.9017,31.0001,7600.0
2015-04-13 15:00:00,31.49,31.55,31.47,31.53,7800.0,30.9903,31.0493,30.9706,31.0296,7800.0
2015-04-13 15:30:00,31.54,31.55,31.44,31.45,18000.0,31.0395,31.0493,30.9411,30.9509,18000.0
2015-04-14 09:30:00,31.53,31.69,31.05,31.05,6500.0,31.0296,31.1871,30.5572,30.5572,6500.0
2015-04-14 10:00:00,31.06,31.08,30.33,30.65,47500.0,30.5671,30.5868,29.8487,30.1636,47500.0
2015-04-14 10:30:00,30.61,30.63,30.29,30.29,13800.0,30.1242,30.1439,29.8093,29.8093,13800.0
2015-04-14 11:00:00,30.29,30.65,30.11,30.4,20700.0,29.8093,30.1636,29.6322,29.9176,20700.0
2015-04-14 11:30:00,30.41,30.61,30.27,30.58,10000.0,29.9274,30.1242,29.7896,30.0947,10000.0
2015-04-14 12:00:00,30.55,30.73,30.53,30.62,9500.0,30.0652,30.2423,30.0455,30.1341,9500.0
2015-04-14 12:30:00,30.58,30.63,30.31,30.31,17800.0,30.0947,30.1439,29.829,29.829,17800.0
2015-04-14 13:00:00,30.27,30.43,30.15,30.34,10500.0,29.7896,29.9471,29.6715,29.8585,10500.0
2015-04-14 13:30:00,30.35,30.62,30.26,30.62,6800.0,29.8684,30.1341,29.7798,30.1341,6800.0
2015-04-14 14:00:00,30.62,30.62,30.32,30.33,15200.0,30.1341,30.1341,29.8388,29.8487,15200.0
2015-04-14 14:30:00,30.31,30.45,30.09,30.43,9000.0,29.829,29.9668,29.6125,29.9471,9000.0
2015-04-14 15:00:00,30.44,30.44,30.26,30.27,17600.0,29.9569,29.9569,29.7798,29.7896,17600.0
2015-04-14 15:30:00,30.28,30.55,30.28,30.5,52300.0,29.7995,30.0652,29.7995,30.016,52300.0
2015-04-15 09:30:00,30.74,31.15,30.52,31.07,28200.0,30.2522,30.6557,30.0357,30.5769,28200.0
2015-04-15 10:00:00,30.98,31.08,30.84,30.98,7100.0,30.4884,30.5868,30.3506,30.4884,7100.0
2015-04-15 10:30:00,30.97,31.2,30.97,31.12,11900.0,30.4785,30.7049,30.4785,30.6261,11900.0
2015-04-15 11:00:00,31.11,31.11,30.8,30.83,6400.0,30.6163,30.6163,30.3112,30.3407,6400.0
2015-04-15 11:30:00,30.88,30.88,30.6,30.64,8400.0,30.3899,30.3899,30.1144,30.1538,8400.0
2015-04-15 12:00:00,30.63,30.67,30.57,30.62,4700.0,30.1439,30.1833,30.0849,30.1341,4700.0
2015-04-15 12:30:00,30.64,31.0,30.64,30.91,6600.0,30.1538,30.508,30.1538,30.4195,6600.0
2015-04-15 13:00:00,30.92,31.0,30.8,30.87,7700.0,30.4293,30.508,30.3112,30.3801,7700.0
2015-04-15 13:30:00,30.93,31.07,30.75,31.0,14200.0,30.4392,30.5769,30.262,30.508,14200.0
2015-04-15 14:00:00,31.0,31.22,31.0,31.08,11300.0,30.508,30.7246,30.508,30.5868,11300.0
2015-04-15 14:30:00,31.08,31.18,31.06,31.18,6800.0,30.5868,30.6852,30.5671,30.6852,6800.0
2015-04-15 15:00:00,31.18,31.22,31.1,31.1,9100.0,30.6852,30.7246,30.6065,30.6065,9100.0
2015-04-15 15:30:00,31.1,31.15,31.05,31.09,14800.0,30.6065,30.6557,30.5572,30.5966,14800.0
2015-04-16 09:30:00,30.9,31.17,30.78,30.83,9700.0,30.4096,30.6753,30.2915,30.3407,9700.0
2015-04-16 10:00:00,30.91,30.91,30.78,30.81,4500.0,30.4195,30.4195,30.2915,30.3211,4500.0
2015-04-16 10:30:00,30.79,30.88,30.69,30.81,12300.0,30.3014,30.3899,30.203,30.3211,12300.0
2015-04-16 11:00:00,30.71,30.79,30.69,30.69,6300.0,30.2226,30.3014,30.203,30.203,6300.0
2015-04-16 11:30:00,30.71,30.92,30.67,30.72,7300.0,30.2226,30.4293,30.1833,30.2325,7300.0
2015-04-16 12:00:00,30.69,30.74,30.58,30.58,6100.0,30.203,30.2522,30.0947,30.0947,6100.0
2015-04-16 12:30:00,30.54,30.71,30.52,30.58,5500.0,30.0553,30.2226,30.0357,30.0947,5500.0
2015-04-16 13:00:00,30.59,30.83,30.52,30.71,35800.0,30.1045,30.3407,30.0357,30.2226,35800.0
2015-04-16 13:30:00,30.77,30.84,30.73,30.81,4000.0,30.2817,30.3506,30.2423,30.3211,4000.0
2015-04-16 14:00:00,30.85,30.85,30.62,30.66,4500.0,30.3604,30.3604,30.1341,30.1734,4500.0
2015-04-16 14:30:00,30.64,30.85,30.59,30.59,21000.0,30.1538,30.3604,30.1045,30.1045,21000.0
2015-04-16 15:00:00,30.59,30.92,30.55,30.74,10200.0,30.1045,30.4293,30.0652,30.2522,10200.0
2015-04-16 15:30:00,30.75,30.89,30.68,30.84,9900.0,30.262,30.3998,30.1931,30.3506,9900.0
2015-04-17 09:30:00,30.43,30.62,30.27,30.33,19700.0,29.9471,30.1341,29.7896,29.8487,19700.0
2015-04-17 10:00:00,30.41,30.53,30.17,30.17,20300.0,29.9274,30.0455,29.6912,29.6912,20300.0
2015-04-17 10:30:00,30.2,30.25,29.81,29.93,32800.0,29.7207,29.7699,29.3369,29.455,32800.0
2015-04-17 11:00:00,29.95,30.09,29.76,29.79,21000.0,29.4747,29.6125,29.2877,29.3172,21000.0
2015-04-17 11:30:00,29.81,29.81,29.36,29.75,30600.0,29.3369,29.3369,28.8941,29.2779,30600.0
2015-04-17 12:00:00,29.79,29.87,29.74,29.84,8400.0,29.3172,29.396,29.268,29.3665,8400.0
2015-04-17 12:30:00,29.83,29.87,29.54,29.68,22200.0,29.3566,29.396,29.0712,29.209,22200.0
2015-04-17 13:00:00,29.75,29.92,29.65,29.9,6600.0,29.2779,29.4452,29.1795,29.4255,6600.0
2015-04-17 13:30:00,29.91,29.99,29.63,29.76,12300.0,29.4353,29.5141,29.1598,29.2877,12300.0
2015-04-17 14:00:00,29.7,29.82,29.63,29.73,5600.0,29.2287,29.3468,29.1598,29.2582,5600.0
2015-04-17 14:30:00,29.81,29.83,29.72,29.8,13400.0,29.3369,29.3566,29.2484,29.3271,13400.0
2015-04-17 15:00:00,29.8,29.94,29.72,29.94,8300.0,29.3271,29.4649,29.2484,29.4649,8300.0
2015-04-17 15:30:00,30.0,30.17,29.84,30.11,71000.0,29.5239,29.6912,29.3665,29.6322,71000.0
2015-04-20 09:30:00,30.54,31.63,30.2,31.51,51000.0,30.0553,31.128,29.7207,31.0099,51000.0
2015-04-20 10:00:00,31.53,31.8,31.22,31.8,17000.0,31.0296,31.2953,30.7246,31.2953,17000.0
2015-04-20 10:30:00,31.78,31.8,31.28,31.36,35600.0,31.2757,31.2953,30.7836,30.8623,35600.0
2015-04-20 11:00:00,31.41,31.67,31.33,31.58,23800.0,30.9115,31.1674,30.8328,31.0788,23800.0
2015-04-20 11:30:00,31.64,32.12,31.64,32.08,29100.0,31.1379,31.6103,31.1379,31.5709,29100.0
2015-04-20 12:00:00,32.05,32.21,32.04,32.09,28300.0,31.5414,31.6988,31.5315,31.5807,28300.0
2015-04-20 12:30:00,32.08,32.15,32.04,32.05,26200.0,31.5709,31.6398,31.5315,31.5414,26200.0
2015-04-20 13:00:00,32.05,32.35,32.05,32.35,10100.0,31.5414,31.8366,31.5414,31.8366,10100.0
2015-04-20 13:30:00,32.37,32.46,32.26,32.4,11300.0,31.8563,31.9449,31.748,31.8858,11300.0
2015-04-20 14:00:00,32.4,32.5,32.33,32.35,12300.0,31.8858,31.9842,31.8169,31.8366,12300.0
2015-04-20 14:30:00,32.36,32.6,32.32,32.51,21800.0,31.8465,32.0827,31.8071,31.9941,21800.0
2015-04-20 15:00:00,32.52,32.54,32.06,32.26,18500.0,32.0039,32.0236,31.5512,31.748,18500.0
2015-04-20 15:30:00,32.26,32.36,32.12,32.2,46900.0,31.748,31.8465,31.6103,31.689,46900.0
2015-04-21 09:30:00,32.62,33.33,32.62,32.95,52500.0,32.1023,32.8011,32.1023,32.4271,52500.0
2015-04-21 10:00:00,32.96,33.04,32.71,32.78,17400.0,32.4369,32.5157,32.1909,32.2598,17400.0
2015-04-21 10:30:00,32.7,32.84,32.53,32.61,17700.0,32.1811,32.3188,32.0138,32.0925,17700.0
2015-04-21 11:00:00,32.58,32.65,32.4,32.52,11300.0,32.063,32.1319,31.8858,32.0039,11300.0
2015-04-21 11:30:00,32.51,32.64,32.49,32.55,7300.0,31.9941,32.122,31.9744,32.0334,7300.0
2015-04-21 12:00:00,32.57,32.63,32.48,32.57,13300.0,32.0531,32.1122,31.9646,32.0531,13300.0
2015-04-21 12:30:00,32.65,32.69,32.47,32.65,11100.0,32.1319,32.1712,31.9547,32.1319,11100.0
2015-04-21 13:00:00,32.61,32.68,32.52,32.6,10200.0,32.0925,32.1614,32.0039,32.0827,10200.0
2015-04-21 13:30:00,32.6,32.71,32.54,32.61,7900.0,32.0827,32.1909,32.0236,32.0925,7900.0
2015-04-21 14:00:00,32.55,32.75,32.42,32.73,13800.0,32.0334,32.2303,31.9055,32.2106,13800.0
2015-04-21 14:30:00,32.73,32.85,32.68,32.79,8600.0,32.2106,32.3287,32.1614,32.2696,8600.0
2015-04-21 15:00:00,32.84,32.92,32.72,32.86,21600.0,32.3188,32.3976,32.2007,32.3385,21600.0
2015-04-21 15:30:00,32.85,33.11,32.78,33.1,65600.0,32.3287,32.5846,32.2598,32.5747,65600.0
2015-04-22 09:30:00,33.42,33.67,33.0,33.31,40000.0,32.8896,33.1357,32.4763,32.7814,40000.0
2015-04-22 10:00:00,33.24,33.77,33.02,33.42,24500.0,32.7125,33.2341,32.496,32.8896,24500.0
2015-04-22 10:30:00,33.38,33.74,33.31,33.43,14700.0,32.8503,33.2046,32.7814,32.8995,14700.0
2015-04-22 11:00:00,33.45,33.98,33.37,33.57,20900.0,32.9192,33.4408,32.8404,33.0373,20900.0
2015-04-22 11:30:00,33.61,33.81,33.61,33.68,11300.0,33.0766,33.2734,33.0766,33.1455,11300.0
2015-04-22 12:00:00,33.6,33.79,33.55,33.78,9500.0,33.0668,33.2538,33.0176,33.2439,9500.0
2015-04-22 12:30:00,33.75,33.84,33.6,33.78,11600.0,33.2144,33.303,33.0668,33.2439,11600.0
2015-04-22 13:00:00,33.81,33.84,33.45,33.45,7800.0,33.2734,33.303,32.9192,32.9192,7800.0
2015-04-22 13:30:00,33.43,33.6,33.2,33.26,23800.0,32.8995,33.0668,32.6731,32.7322,23800.0
2015-04-22 14:00:00,33.26,33.26,33.01,33.05,17100.0,32.7322,32.7322,32.4861,32.5255,17100.0
2015-04-22 14:30:00,33.05,33.16,32.95,33.05,23600.0,32.5255,32.6338,32.4271,32.5255,23600.0
2015-04-22 15:00:00,33.01,33.05,32.94,32.94,18600.0,32.4861,32.5255,32.4173,32.4173,18600.0
2015-04-22 15:30:00,32.94,32.97,32.83,32.95,25500.0,32.4173,32.4468,32.309,32.4271,25500.0
2015-04-23 09:30:00,33.08,33.16,32.56,32.76,12600.0,32.555,32.6338,32.0433,32.2401,12600.0
2015-04-23 10:00:00,32.78,33.01,32.55,32.66,10900.0,32.2598,32.4861,32.0334,32.1417,10900.0
2015-04-23 10:30:00,32.65,32.72,32.64,32.64,5300.0,32.1319,32.2007,32.122,32.122,5300.0
2015-04-23 11:00:00,32.6,32.82,32.54,32.74,8300.0,32.0827,32.2992,32.0236,32.2204,8300.0
2015-04-23 11:30:00,32.73,32.9,32.67,32.83,9800.0,32.2106,32.3779,32.1515,32.309,9800.0
2015-04-23 12:00:00,32.78,32.96,32.7,32.85,6900.0,32.2598,32.4369,32.1811,32.3287,6900.0
2015-04-23 12:30:00,32.89,33.09,32.8,33.01,15000.0,32.368,32.5649,32.2795,32.4861,15000.0
2015-04-23 13:00:00,33.0,33.08,32.95,32.95,7500.0,32.4763,32.555,32.4271,32.4271,7500.0
2015-04-23 13:30:00,33.0,33.23,33.0,33.16,9200.0,32.4763,32.7027,32.4763,32.6338,9200.0
2015-04-23 14:00:00,33.18,33.35,33.17,33.32,11600.0,32.6534,32.8207,32.6436,32.7912,11600.0
2015-04-23 14:30:00,33.32,33.36,33.25,33.28,9000.0,32.7912,32.8306,32.7223,32.7519,9000.0
2015-04-23 15:00:00,33.26,33.3,33.03,33.07,17900.0,32.7322,32.7715,32.5058,32.5452,17900.0
2015-04-23 15:30:00,33.05,33.15,33.05,33.06,21500.0,32.5255,32.6239,32.5255,32.5354,21500.0
2015-04-24 09:30:00,33.33,33.33,32.75,32.83,15500.0,32.8011,32.8011,32.2303,32.309,15500.0
2015-04-24 10:00:00,32.85,32.86,32.57,32.67,8500.0,32.3287,32.3385,32.0531,32.1515,8500.0
2015-04-24 10:30:00,32.67,32.68,32.32,32.47,10700.0,32.1515,32.1614,31.8071,31.9547,10700.0
2015-04-24 11:00:00,32.49,32.76,32.47,32.73,8500.0,31.9744,32.2401,31.9547,32.2106,8500.0
2015-04-24 11:30:00,32.73,32.9,32.73,32.88,4300.0,32.2106,32.3779,32.2106,32.3582,4300.0
2015-04-24 12:00:00,32.85,32.92,32.79,32.92,5400.0,32.3287,32.3976,32.2696,32.3976,5400.0
2015-04-24 12:30:00,32.91,33.07,32.91,33.0,6700.0,32.3877,32.5452,32.3877,32.4763,6700.0
2015-04-24 13:00:00,33.06,33.15,33.06,33.14,4100.0,32.5354,32.6239,32.5354,32.6141,4100.0
2015-04-24 13:30:00,33.13,33.2,33.02,33.17,7100.0,32.6042,32.6731,32.496,32.6436,7100.0
2015-04-24 14:00:00,33.16,33.16,33.0,33.06,8100.0,32.6338,32.6338,32.4763,32.5354,8100.0
2015-04-24 14:30:00,33.05,33.09,32.92,32.92,5600.0,32.5255,32.5649,32.3976,32.3976,5600.0
2015-04-24 15:00:00,32.96,32.97,32.72,32.72,6600.0,32.4369,32.4468,32.2007,32.2007,6600.0
2015-04-24 15:30:00,32.75,33.04,32.72,32.92,31400.0,32.2303,32.5157,32.2007,32.3976,31400.0
2015-04-27 09:30:00,33.39,33.59,32.92,33.21,27000.0,32.8601,33.0569,32.3976,32.683,27000.0
2015-04-27 10:00:00,33.2,33.36,33.04,33.09,19600.0,32.6731,32.8306,32.5157,32.5649,19600.0
2015-04-27 10:30:00,33.09,33.53,33.09,33.27,24000.0,32.5649,32.9979,32.5649,32.742,24000.0
2015-04-27 11:00:00,33.29,33.32,33.2,33.24,9800.0,32.7617,32.7912,32.6731,32.7125,9800.0
2015-04-27 11:30:00,33.28,33.34,33.24,33.31,11300.0,32.7519,32.8109,32.7125,32.7814,11300.0
2015-04-27 12:00:00,33.25,33.32,33.03,33.11,9500.0,32.7223,32.7912,32.5058,32.5846,9500.0
2015-04-27 12:30:00,33.12,33.12,32.91,32.99,16000.0,32.5944,32.5944,32.3877,32.4665,16000.0
2015-04-27 13:00:00,33.0,33.03,32.91,32.99,7200.0,32.4763,32.5058,32.3877,32.4665,7200.0
2015-04-27 13:30:00,32.91,32.99,32.82,32.92,7400.0,32.3877,32.4665,32.2992,32.3976,7400.0
2015-04-27 14:00:00,32.9,32.9,32.41,32.52,6800.0,32.3779,32.3779,31.8957,32.0039,6800.0
2015-04-27 14:30:00,32.5,32.69,32.44,32.62,7400.0,31.9842,32.1712,31.9252,32.1023,7400.0
2015-04-27 15:00:00,32.65,32.72,32.4,32.44,14000.0,32.1319,32.2007,31.8858,31.9252,14000.0
2015-04-27 15:30:00,32.44,32.45,32.15,32.22,42700.0,31.9252,31.935,31.6398,31.7087,42700.0
2015-04-28 09:30:00,32.25,32.93,32.25,32.72,13500.0,31.7382,32.4074,31.7382,32.2007,13500.0
2015-04-28 10:00:00,32.62,32.62,31.6,31.91,29400.0,32.1023,32.1023,31.0985,31.4036,29400.0
2015-04-28 10:30:00,31.94,32.71,31.87,32.71,11900.0,31.4331,32.1909,31.3642,32.1909,11900.0
2015-04-28 11:00:00,32.71,32.92,32.71,32.79,14300.0,32.1909,32.3976,32.1909,32.2696,14300.0
2015-04-28 11:30:00,32.72,32.9,32.57,32.7,18300.0,32.2007,32.3779,32.0531,32.1811,18300.0
2015-04-28 12:00:00,32.83,33.29,32.8,33.18,13200.0,32.309,32.7617,32.2795,32.6534,13200.0
2015-04-28 12:30:00,33.18,33.32,33.08,33.32,14100.0,32.6534,32.7912,32.555,32.7912,14100.0
2015-04-28 13:00:00,33.29,33.48,33.04,33.25,26100.0,32.7617,32.9487,32.5157,32.7223,26100.0
2015-04-28 13:30:00,33.27,33.32,32.85,32.85,8500.0,32.742,32.7912,32.3287,32.3287,8500.0
2015-04-28 14:00:00,32.77,32.93,32.67,32.77,5400.0,32.25,32.4074,32.1515,32.25,5400.0
2015-04-28 14:30:00,32.8,32.96,32.77,32.86,4500.0,32.2795,32.4369,32.25,32.3385,4500.0
2015-04-28 15:00:00,32.85,32.86,32.74,32.79,8400.0,32.3287,32.3385,32.2204,32.2696,8400.0
2015-04-28 15:30:00,32.78,33.0,32.76,32.91,22700.0,32.2598,32.4763,32.2401,32.3877,22700.0
2015-04-29 09:30:00,32.8,33.1,32.68,32.76,11700.0,32.2795,32.5747,32.1614,32.2401,11700.0
2015-04-29 10:00:00,32.69,32.82,32.45,32.45,9100.0,32.1712,32.2992,31.935,31.935,9100.0
2015-04-29 10:30:00,32.45,32.9,32.38,32.9,11200.0,31.935,32.3779,31.8661,32.3779,11200.0
2015-04-29 11:00:00,32.93,33.16,32.83,32.92,16200.0,32.4074,32.6338,32.309,32.3976,16200.0
2015-04-29 11:30:00,32.84,32.9,32.66,32.73,3500.0,32.3188,32.3779,32.1417,32.2106,3500.0
2015-04-29 12:00:00,32.72,32.72,32.34,32.34,8300.0,32.2007,32.2007,31.8268,31.8268,8300.0
2015-04-29 12:30:00,32.34,32.41,32.1,32.32,16000.0,31.8268,31.8957,31.5906,31.8071,16000.0
2015-04-29 13:00:00,32.35,32.35,32.11,32.31,6300.0,31.8366,31.8366,31.6004,31.7973,6300.0
2015-04-29 13:30:00,32.21,32.36,32.21,32.28,6300.0,31.6988,31.8465,31.6988,31.7677,6300.0
2015-04-29 14:00:00,32.29,32.48,32.25,32.32,10700.0,31.7776,31.9646,31.7382,31.8071,10700.0
2015-04-29 14:30:00,32.26,32.81,32.23,32.79,10100.0,31.748,32.2893,31.7185,32.2696,10100.0
2015-04-29 15:00:00,32.74,32.74,32.33,32.49,7100.0,32.2204,32.2204,31.8169,31.9744,7100.0
2015-04-29 15:30:00,32.48,32.56,32.35,32.37,17300.0,31.9646,32.0433,31.8366,31.8563,17300.0
2015-04-30 09:30:00,32.32,32.64,32.16,32.25,6400.0,31.8071,32.122,31.6496,31.7382,6400.0
2015-04-30 10:00:00,32.14,32.19,31.43,31.62,23900.0,31.63,31.6792,30.9312,31.1182,23900.0
2015-04-30 10:30:00,31.73,31.89,31.5,31.82,5400.0,31.2265,31.3839,31.0001,31.315,5400.0
2015-04-30 11:00:00,31.9,32.14,31.9,31.95,4200.0,31.3938,31.63,31.3938,31.443,4200.0
2015-04-30 11:30:00,31.97,32.12,31.86,31.86,9100.0,31.4626,31.6103,31.3544,31.3544,9100.0
2015-04-30 12:00:00,31.81,31.88,31.66,31.8,9900.0,31.3052,31.3741,31.1576,31.2953,9900.0
2015-04-30 12:30:00,31.81,31.81,31.58,31.58,900.0,31.3052,31.3052,31.0788,31.0788,900.0
2015-04-30 13:00:00,31.7,31.83,31.64,31.77,5800.0,31.1969,31.3249,31.1379,31.2658,5800.0
2015-04-30 13:30:00,31.8,31.8,31.5,31.69,7700.0,31.2953,31.2953,31.0001,31.1871,7700.0
2015-04-30 14:00:00,31.65,31.76,31.47,31.47,5100.0,31.1477,31.256,30.9706,30.9706,5100.0
2015-04-30 14:30:00,31.47,31.47,31.21,31.3,16100.0,30.9706,30.9706,30.7147,30.8033,16100.0
2015-04-30 15:00:00,31.27,31.66,31.23,31.58,28900.0,30.7738,31.1576,30.7344,31.0788,28900.0
2015-04-30 15:30:00,31.55,31.76,31.47,31.61,29700.0,31.0493,31.256,30.9706,31.1084,29700.0
2015-05-01 09:30:00,31.92,32.19,31.65,31.81,11400.0,31.4134,31.6792,31.1477,31.3052,11400.0
2015-05-01 10:00:00,31.87,32.48,31.87,32.31,14900.0,31.3642,31.9646,31.3642,31.7973,14900.0
2015-05-01 10:30:00,32.34,32.53,31.89,32.0,14900.0,31.8268,32.0138,31.3839,31.4922,14900.0
2015-05-01 11:00:00,32.02,32.13,31.61,31.61,14900.0,31.5119,31.6201,31.1084,31.1084,14900.0
2015-05-01 11:30:00,31.58,31.67,31.3,31.61,14300.0,31.0788,31.1674,30.8033,31.1084,14300.0
2015-05-01 12:00:00,31.63,31.63,31.16,31.5,12800.0,31.128,31.128,30.6655,31.0001,12800.0
2015-05-01 12:30:00,31.51,31.58,31.33,31.53,6100.0,31.0099,31.0788,30.8328,31.0296,6100.0
2015-05-01 13:00:00,31.53,31.56,31.36,31.46,7200.0,31.0296,31.0592,30.8623,30.9607,7200.0
2015-05-01 13:30:00,31.46,31.53,31.25,31.32,8400.0,30.9607,31.0296,30.7541,30.823,8400.0
2015-05-01 14:00:00,31.37,31.38,31.06,31.14,84300.0,30.8722,30.882,30.5671,30.6458,84300.0
2015-05-01 14:30:00,31.15,31.4,31.08,31.36,11300.0,30.6557,30.9017,30.5868,30.8623,11300.0
2015-05-01 15:00:00,31.4,31.66,31.4,31.64,9800.0,30.9017,31.1576,30.9017,31.1379,9800.0
2015-05-01 15:30:00,31.63,31.96,31.58,31.93,29700.0,31.128,31.4528,31.0788,31.4233,29700.0
2015-05-04 09:30:00,32.06,33.0,32.04,32.75,60300.0,31.5512,32.4763,31.5315,32.2303,60300.0
2015-05-04 10:00:00,32.83,33.39,32.82,33.34,54600.0,32.309,32.8601,32.2992,32.8109,54600.0
2015-05-04 10:30:00,33.35,33.39,32.49,32.72,79000.0,32.8207,32.8601,31.9744,32.2007,79000.0
2015-05-04 11:00:00,32.69,32.84,32.58,32.63,17300.0,32.1712,32.3188,32.063,32.1122,17300.0
2015-05-04 11:30:00,32.66,32.79,32.39,32.67,32900.0,32.1417,32.2696,31.876,32.1515,32900.0
2015-05-04 12:00:00,32.66,32.81,32.5,32.69,28700.0,32.1417,32.2893,31.9842,32.1712,28700.0
2015-05-04 12:30:00,32.65,33.16,32.47,33.14,30000.0,32.1319,32.6338,31.9547,32.6141,30000.0
2015-05-04 13:00:00,33.14,33.4,32.96,33.34,33600.0,32.6141,32.87,32.4369,32.8109,33600.0
2015-05-04 13:30:00,33.31,33.44,33.06,33.29,22000.0,32.7814,32.9093,32.5354,32.7617,22000.0
2015-05-04 14:00:00,33.37,33.41,32.85,32.91,9700.0,32.8404,32.8798,32.3287,32.3877,9700.0
2015-05-04 14:30:00,32.93,33.13,32.85,33.01,10100.0,32.4074,32.6042,32.3287,32.4861,10100.0
2015-05-04 15:00:00,33.03,33.03,32.82,32.88,24300.0,32.5058,32.5058,32.2992,32.3582,24300.0
2015-05-04 15:30:00,32.97,33.08,32.9,32.96,73100.0,32.4468,32.555,32.3779,32.4369,73100.0
2015-05-05 09:30:00,32.74,32.74,31.92,31.99,31700.0,32.2204,32.2204,31.4134,31.4823,31700.0
2015-05-05 10:00:00,32.03,32.1,31.33,31.91,31400.0,31.5217,31.5906,30.8328,31.4036,31400.0
2015-05-05 10:30:00,31.82,31.83,31.26,31.72,24300.0,31.315,31.3249,30.7639,31.2166,24300.0
2015-05-05 11:00:00,31.76,31.87,31.51,31.56,15600.0,31.256,31.3642,31.0099,31.0592,15600.0
2015-05-05 11:30:00,31.52,31.78,31.38,31.41,15600.0,31.0198,31.2757,30.882,30.9115,15600.0
2015-05-05 12:00:00,31.42,31.54,31.17,31.47,13600.0,30.9214,31.0395,30.6753,30.9706,13600.0
2015-05-05 12:30:00,31.39,31.39,30.86,31.13,25100.0,30.8919,30.8919,30.3703,30.636,25100.0
2015-05-05 13:00:00,31.12,31.22,30.95,31.21,12700.0,30.6261,30.7246,30.4588,30.7147,12700.0
2015-05-05 13:30:00,31.2,31.22,30.98,30.98,15300.0,30.7049,30.7246,30.4884,30.4884,15300.0
2015-05-05 14:00:00,30.94,31.25,30.84,31.18,9000.0,30.449,30.7541,30.3506,30.6852,9000.0
2015-05-05 14:30:00,31.11,31.38,30.94,31.32,22400.0,30.6163,30.882,30.449,30.823,22400.0
2015-05-05 15:00:00,31.28,31.66,31.17,31.39,16900.0,30.7836,31.1576,30.6753,30.8919,16900.0
2015-05-05 15:30:00,31.38,31.39,31.22,31.33,29700.0,30.882,30.8919,30.7246,30.8328,29700.0
2015-05-06 09:30:00,31.3,31.67,30.99,31.24,18300.0,30.8033,31.1674,30.4982,30.7442,18300.0
2015-05-06 10:00:00,31.18,31.35,30.9,30.9,16200.0,30.6852,30.8525,30.4096,30.4096,16200.0
2015-05-06 10:30:00,30.91,31.35,30.89,31.01,10700.0,30.4195,30.8525,30.3998,30.5179,10700.0
2015-05-06 11:00:00,31.01,31.16,30.85,31.08,22200.0,30.5179,30.6655,30.3604,30.5868,22200.0
2015-05-06 11:30:00,31.16,31.23,30.95,31.13,17300.0,30.6655,30.7344,30.4588,30.636,17300.0
2015-05-06 12:00:00,31.12,31.23,30.94,31.07,10200.0,30.6261,30.7344,30.449,30.5769,10200.0
2015-05-06 12:30:00,31.04,31.12,30.9,31.11,12000.0,30.5474,30.6261,30.4096,30.6163,12000.0
2015-05-06 13:00:00,31.13,31.16,30.9,31.0,7900.0,30.636,30.6655,30.4096,30.508,7900.0
2015-05-06 13:30:00,30.93,30.99,30.9,30.9,4000.0,30.4392,30.4982,30.4096,30.4096,4000.0
2015-05-06 14:00:00,30.93,31.14,30.9,31.11,15000.0,30.4392,30.6458,30.4096,30.6163,15000.0
2015-05-06 14:30:00,31.05,33.98,31.0,33.09,237700.0,30.5572,33.4408,30.508,32.5649,237700.0
2015-05-06 15:00:00,33.07,33.99,32.52,32.83,109100.0,32.5452,33.4506,32.0039,32.309,109100.0
2015-05-06 15:30:00,32.86,33.19,32.7,33.11,205900.0,32.3385,32.6633,32.1811,32.5846,205900.0
2015-05-07 09:30:00,33.56,34.8,31.53,33.17,342200.0,33.0274,34.2477,31.0296,32.6436,342200.0
2015-05-07 10:00:00,33.34,34.63,33.16,33.85,216900.0,32.8109,34.0804,32.6338,33.3128,216900.0
2015-05-07 10:30:00,33.88,34.24,33.2,33.85,240800.0,33.3423,33.6966,32.6731,33.3128,240800.0
2015-05-07 11:00:00,33.86,33.99,33.23,33.62,83700.0,33.3227,33.4506,32.7027,33.0865,83700.0
2015-05-07 11:30:00,33.65,34.32,32.84,33.14,83200.0,33.116,33.7754,32.3188,32.6141,83200.0
2015-05-07 12:00:00,33.12,33.5,32.41,33.14,57200.0,32.5944,32.9684,31.8957,32.6141,57200.0
2015-05-07 12:30:00,33.16,33.25,32.9,33.07,79300.0,32.6338,32.7223,32.3779,32.5452,79300.0
2015-05-07 13:00:00,33.08,33.21,33.0,33.18,52300.0,32.555,32.683,32.4763,32.6534,52300.0
2015-05-07 13:30:00,33.15,33.77,33.15,33.65,46500.0,32.6239,33.2341,32.6239,33.116,46500.0
2015-05-07 14:00:00,33.57,33.71,33.35,33.71,83400.0,33.0373,33.175,32.8207,33.175,83400.0
2015-05-07 14:30:00,33.67,33.73,33.5,33.5,43200.0,33.1357,33.1947,32.9684,32.9684,43200.0
2015-05-07 15:00:00,33.51,34.65,33.5,34.65,199900.0,32.9782,34.1001,32.9684,34.1001,199900.0
2015-05-07 15:30:00,34.65,35.58,34.63,35.26,409400.0,34.1001,35.0154,34.0804,34.7004,409400.0
2015-05-08 09:30:00,35.72,36.88,35.72,36.06,187300.0,35.1531,36.2947,35.1531,35.4877,187300.0
2015-05-08 10:00:00,36.08,36.63,35.83,36.43,62100.0,35.5074,36.0487,35.2614,35.8519,62100.0
2015-05-08 10:30:00,36.43,36.59,36.4,36.46,69900.0,35.8519,36.0093,35.8223,35.8814,69900.0
2015-05-08 11:00:00,36.47,36.59,36.35,36.5,42600.0,35.8912,36.0093,35.7731,35.9208,42600.0
2015-05-08 11:30:00,36.58,36.98,36.5,36.83,46500.0,35.9995,36.3931,35.9208,36.2455,46500.0
2015-05-08 12:00:00,36.78,36.97,36.61,36.83,57900.0,36.1963,36.3833,36.029,36.2455,57900.0
2015-05-08 12:30:00,36.83,37.37,36.8,37.34,98500.0,36.2455,36.777,36.216,36.7474,98500.0
2015-05-08 13:00:00,37.37,37.7,37.13,37.29,69400.0,36.777,37.1017,36.5408,36.6982,69400.0
2015-05-08 13:30:00,37.25,37.36,36.64,36.9,180500.0,36.6589,36.7671,36.0585,36.3144,180500.0
2015-05-08 14:00:00,36.97,37.08,36.28,36.42,163600.0,36.3833,36.4916,35.7043,35.842,163600.0
2015-05-08 14:30:00,36.43,36.53,35.6,35.88,152000.0,35.8519,35.9503,35.035,35.3106,152000.0
2015-05-08 15:00:00,35.87,36.0,35.0,35.81,100100.0,35.3008,35.4287,34.4446,35.2417,100100.0
2015-05-08 15:30:00,35.78,36.01,35.51,35.69,93100.0,35.2122,35.4385,34.9465,35.1236,93100.0
2015-05-11 09:30:00,36.06,36.9,35.98,36.9,56700.0,35.4877,36.3144,35.409,36.3144,56700.0
2015-05-11 10:00:00,36.9,37.73,36.84,37.33,156400.0,36.3144,37.1312,36.2554,36.7376,156400.0
2015-05-11 10:30:00,37.44,37.74,37.14,37.67,87000.0,36.8458,37.1411,36.5506,37.0722,87000.0
2015-05-11 11:00:00,37.64,38.0,37.58,37.72,56800.0,37.0427,37.397,36.9836,37.1214,56800.0
2015-05-11 11:30:00,37.75,38.0,37.75,37.95,44000.0,37.1509,37.397,37.1509,37.3477,44000.0
2015-05-11 12:00:00,37.97,38.2,37.63,37.88,65800.0,37.3674,37.5938,37.0328,37.2789,65800.0
2015-05-11 12:30:00,37.83,37.95,37.68,37.82,26500.0,37.2297,37.3477,37.082,37.2198,26500.0
2015-05-11 13:00:00,37.81,37.89,37.67,37.79,15500.0,37.21,37.2887,37.0722,37.1903,15500.0
2015-05-11 13:30:00,37.8,37.95,37.66,37.83,22300.0,37.2001,37.3477,37.0624,37.2297,22300.0
2015-05-11 14:00:00,37.82,37.94,37.76,37.82,15900.0,37.2198,37.3379,37.1608,37.2198,15900.0
2015-05-11 14:30:00,37.82,37.87,37.71,37.79,35600.0,37.2198,37.269,37.1116,37.1903,35600.0
2015-05-11 15:00:00,37.75,38.41,37.64,38.28,98100.0,37.1509,37.8004,37.0427,37.6725,98100.0
2015-05-11 15:30:00,38.28,38.38,38.11,38.29,105900.0,37.6725,37.7709,37.5052,37.6824,105900.0
2015-05-12 09:30:00,38.41,38.66,37.12,37.46,109400.0,37.8004,38.0465,36.5309,36.8655,109400.0
2015-05-12 10:00:00,37.39,37.78,37.31,37.57,20500.0,36.7966,37.1804,36.7179,36.9738,20500.0
2015-05-12 10:30:00,37.5,38.36,37.5,38.03,22500.0,36.9049,37.7512,36.9049,37.4265,22500.0
2015-05-12 11:00:00,38.03,38.24,37.81,37.97,23200.0,37.4265,37.6331,37.21,37.3674,23200.0
2015-05-12 11:30:00,37.98,38.17,37.83,37.99,18300.0,37.3773,37.5643,37.2297,37.3871,18300.0
2015-05-12 12:00:00,38.02,38.32,37.91,37.93,21900.0,37.4166,37.7119,37.3084,37.3281,21900.0
2015-05-12 12:30:00,37.9,38.3,37.89,38.19,18800.0,37.2985,37.6922,37.2887,37.5839,18800.0
2015-05-12 13:00:00,38.25,38.45,38.14,38.36,30400.0,37.643,37.8398,37.5347,37.7512,30400.0
2015-05-12 13:30:00,38.36,38.47,38.19,38.28,29500.0,37.7512,37.8595,37.5839,37.6725,29500.0
2015-05-12 14:00:00,38.31,38.44,38.21,38.38,13600.0,37.702,37.83,37.6036,37.7709,13600.0
2015-05-12 14:30:00,38.38,38.6,38.24,38.37,22300.0,37.7709,37.9874,37.6331,37.7611,22300.0
2015-05-12 15:00:00,38.31,38.89,38.31,38.89,44900.0,37.702,38.2728,37.702,38.2728,44900.0
2015-05-12 15:30:00,38.91,39.21,38.83,38.93,102900.0,38.2925,38.5878,38.2138,38.3122,102900.0
2015-05-13 09:30:00,39.01,39.66,38.58,38.79,48200.0,38.3909,39.0306,37.9678,38.1744,48200.0
2015-05-13 10:00:00,38.72,39.14,38.39,38.46,41100.0,38.1055,38.5189,37.7808,37.8497,41100.0
2015-05-13 10:30:00,38.47,38.48,38.12,38.12,13500.0,37.8595,37.8693,37.5151,37.5151,13500.0
2015-05-13 11:00:00,38.09,38.29,37.95,38.27,28500.0,37.4855,37.6824,37.3477,37.6627,28500.0
2015-05-13 11:30:00,38.24,38.3,38.15,38.21,16700.0,37.6331,37.6922,37.5446,37.6036,16700.0
2015-05-13 12:00:00,38.2,38.25,38.14,38.14,2500.0,37.5938,37.643,37.5347,37.5347,2500.0
2015-05-13 12:30:00,38.13,38.39,38.13,38.3,18800.0,37.5249,37.7808,37.5249,37.6922,18800.0
2015-05-13 13:00:00,38.3,38.64,38.3,38.55,6700.0,37.6922,38.0268,37.6922,37.9382,6700.0
2015-05-13 13:30:00,38.58,38.77,38.55,38.64,7900.0,37.9678,38.1547,37.9382,38.0268,7900.0
2015-05-13 14:00:00,38.65,38.65,38.28,38.34,16300.0,38.0366,38.0366,37.6725,37.7316,16300.0
2015-05-13 14:30:00,38.33,38.41,38.29,38.38,12700.0,37.7217,37.8004,37.6824,37.7709,12700.0
2015-05-13 15:00:00,38.37,38.59,38.37,38.48,18000.0,37.7611,37.9776,37.7611,37.8693,18000.0
2015-05-13 15:30:00,38.47,38.5,38.14,38.18,104800.0,37.8595,37.889,37.5347,37.5741,104800.0
2015-05-14 09:30:00,38.63,38.83,38.03,38.76,28900.0,38.017,38.2138,37.4265,38.1449,28900.0
2015-05-14 10:00:00,38.63,39.14,38.63,38.92,28300.0,38.017,38.5189,38.017,38.3024,28300.0
2015-05-14 10:30:00,38.95,39.14,38.9,39.08,26500.0,38.3319,38.5189,38.2827,38.4598,26500.0
2015-05-14 11:00:00,39.08,39.15,38.95,39.03,15800.0,38.4598,38.5287,38.3319,38.4106,15800.0
2015-05-14 11:30:00,39.07,39.14,38.93,39.14,12700.0,38.45,38.5189,38.3122,38.5189,12700.0
2015-05-14 12:00:00,39.15,39.75,39.09,39.67,35000.0,38.5287,39.1192,38.4697,39.0405,35000.0
2015-05-14 12:30:00,39.72,39.74,39.46,39.56,16300.0,39.0897,39.1093,38.8338,38.9322,16300.0
2015-05-14 13:00:00,39.56,39.66,39.53,39.64,12500.0,38.9322,39.0306,38.9027,39.0109,12500.0
2015-05-14 13:30:00,39.64,39.7,39.56,39.61,18800.0,39.0109,39.07,38.9322,38.9814,18800.0
2015-05-14 14:00:00,39.61,39.61,39.4,39.54,61500.0,38.9814,38.9814,38.7747,38.9125,61500.0
2015-05-14 14:30:00,39.51,39.59,39.16,39.16,19200.0,38.883,38.9617,38.5385,38.5385,19200.0
2015-05-14 15:00:00,39.15,39.45,39.15,39.27,17200.0,38.5287,38.8239,38.5287,38.6468,17200.0
2015-05-14 15:30:00,39.28,39.43,39.1,39.23,80800.0,38.6566,38.8043,38.4795,38.6074,80800.0
2015-05-15 09:30:00,36.64,36.65,35.65,35.95,762200.0,36.0585,36.0684,35.0842,35.3795,762200.0
2015-05-15 10:00:00,36.0,36.0,35.48,35.59,305500.0,35.4287,35.4287,34.9169,35.0252,305500.0
2015-05-15 10:30:00,35.59,35.78,35.23,35.45,304800.0,35.0252,35.2122,34.6709,34.8874,304800.0
2015-05-15 11:00:00,35.45,35.68,35.3,35.56,157400.0,34.8874,35.1138,34.7398,34.9957,157400.0
2015-05-15 11:30:00,35.55,35.86,35.54,35.72,196800.0,34.9858,35.2909,34.976,35.1531,196800.0
2015-05-15 12:00:00,35.7,35.75,35.37,35.4,123900.0,35.1335,35.1827,34.8087,34.8382,123900.0
2015-05-15 12:30:00,35.41,35.53,35.34,35.48,104100.0,34.8481,34.9662,34.7792,34.9169,104100.0
2015-05-15 13:00:00,35.49,35.5,35.03,35.21,152700.0,34.9268,34.9366,34.4741,34.6512,152700.0
2015-05-15 13:30:00,35.21,35.47,35.19,35.25,138600.0,34.6512,34.9071,34.6315,34.6906,138600.0
2015-05-15 14:00:00,35.26,36.5,35.23,35.51,147100.0,34.7004,35.9208,34.6709,34.9465,147100.0
2015-05-15 14:30:00,35.51,35.71,35.49,35.5,152800.0,34.9465,35.1433,34.9268,34.9366,152800.0
2015-05-15 15:00:00,35.5,35.6,35.5,35.55,132200.0,34.9366,35.035,34.9366,34.9858,132200.0
2015-05-15 15:30:00,35.55,35.6,35.29,35.3,385900.0,34.9858,35.035,34.73,34.7398,385900.0
2015-05-18 09:30:00,35.47,35.86,35.35,35.58,103600.0,34.9071,35.2909,34.789,35.0154,103600.0
2015-05-18 10:00:00,35.59,35.74,35.35,35.41,41900.0,35.0252,35.1728,34.789,34.8481,41900.0
2015-05-18 10:30:00,35.4,35.71,35.4,35.6,43100.0,34.8382,35.1433,34.8382,35.035,43100.0
2015-05-18 11:00:00,35.61,35.65,35.49,35.49,37900.0,35.0449,35.0842,34.9268,34.9268,37900.0
2015-05-18 11:30:00,35.5,35.5,35.46,35.5,30000.0,34.9366,34.9366,34.8973,34.9366,30000.0
2015-05-18 12:00:00,35.49,35.51,35.33,35.38,60200.0,34.9268,34.9465,34.7693,34.8185,60200.0
2015-05-18 12:30:00,35.4,35.49,35.35,35.48,33500.0,34.8382,34.9268,34.789,34.9169,33500.0
2015-05-18 13:00:00,35.47,35.5,35.47,35.49,27600.0,34.9071,34.9366,34.9071,34.9268,27600.0
2015-05-18 13:30:00,35.48,35.5,35.48,35.5,38900.0,34.9169,34.9366,34.9169,34.9366,38900.0
2015-05-18 14:00:00,35.5,35.75,35.49,35.61,100500.0,34.9366,35.1827,34.9268,35.0449,100500.0
2015-05-18 14:30:00,35.64,35.74,35.62,35.68,47000.0,35.0744,35.1728,35.0547,35.1138,47000.0
2015-05-18 15:00:00,35.68,35.74,35.61,35.67,67000.0,35.1138,35.1728,35.0449,35.1039,67000.0
2015-05-18 15:30:00,35.66,35.67,35.34,35.35,185300.0,35.0941,35.1039,34.7792,34.789,185300.0
2015-05-19 09:30:00,35.52,35.85,35.35,35.37,57400.0,34.9563,35.2811,34.789,34.8087,57400.0
2015-05-19 10:00:00,35.4,35.41,34.55,35.18,83800.0,34.8382,34.8481,34.0017,34.6217,83800.0
2015-05-19 10:30:00,35.18,35.24,35.0,35.0,25600.0,34.6217,34.6808,34.4446,34.4446,25600.0
2015-05-19 11:00:00,35.0,35.34,34.91,35.16,37000.0,34.4446,34.7792,34.356,34.602,37000.0
2015-05-19 11:30:00,35.19,35.3,35.06,35.21,52600.0,34.6315,34.7398,34.5036,34.6512,52600.0
2015-05-19 12:00:00,35.23,35.26,34.94,35.01,23900.0,34.6709,34.7004,34.3855,34.4544,23900.0
2015-05-19 12:30:00,35.03,35.31,34.95,35.3,23900.0,34.4741,34.7496,34.3954,34.7398,23900.0
2015-05-19 13:00:00,35.29,35.31,35.19,35.25,27500.0,34.73,34.7496,34.6315,34.6906,27500.0
2015-05-19 13:30:00,35.25,35.36,35.19,35.28,35000.0,34.6906,34.7989,34.6315,34.7201,35000.0
2015-05-19 14:00:00,35.3,35.51,35.25,35.44,35800.0,34.7398,34.9465,34.6906,34.8776,35800.0
2015-05-19 14:30:00,35.43,35.5,35.18,35.39,41600.0,34.8677,34.9366,34.6217,34.8284,41600.0
2015-05-19 15:00:00,35.41,35.69,35.29,35.69,52900.0,34.8481,35.1236,34.73,35.1236,52900.0
2015-05-19 15:30:00,35.69,35.73,35.21,35.64,115200.0,35.1236,35.163,34.6512,35.0744,115200.0
2015-05-20 09:30:00,35.6,35.99,35.39,35.9,21700.0,35.035,35.4189,34.8284,35.3303,21700.0
2015-05-20 10:00:00,35.87,35.87,35.54,35.56,33000.0,35.3008,35.3008,34.976,34.9957,33000.0
2015-05-20 10:30:00,35.57,35.73,35.56,35.61,29900.0,35.0055,35.163,34.9957,35.0449,29900.0
2015-05-20 11:00:00,35.63,35.72,35.61,35.65,13400.0,35.0646,35.1531,35.0449,35.0842,13400.0
2015-05-20 11:30:00,35.68,35.96,35.68,35.95,27900.0,35.1138,35.3893,35.1138,35.3795,27900.0
2015-05-20 12:00:00,35.95,35.98,35.63,35.71,35100.0,35.3795,35.409,35.0646,35.1433,35100.0
2015-05-20 12:30:00,35.78,35.94,35.78,35.9,14600.0,35.2122,35.3696,35.2122,35.3303,14600.0
2015-05-20 13:00:00,35.93,36.07,35.84,36.07,40700.0,35.3598,35.4976,35.2712,35.4976,40700.0
2015-05-20 13:30:00,36.06,36.08,35.95,35.96,46500.0,35.4877,35.5074,35.3795,35.3893,46500.0
2015-05-20 14:00:00,35.97,36.24,35.92,36.24,46900.0,35.3992,35.6649,35.35,35.6649,46900.0
2015-05-20 14:30:00,36.23,36.3,36.11,36.18,63500.0,35.655,35.7239,35.5369,35.6058,63500.0
2015-05-20 15:00:00,36.17,36.27,36.02,36.16,57300.0,35.596,35.6944,35.4484,35.5862,57300.0
2015-05-20 15:30:00,36.13,36.16,35.78,35.81,195500.0,35.5566,35.5862,35.2122,35.2417,195500.0
2015-05-21 09:30:00,35.86,36.12,35.86,36.11,36600.0,35.2909,35.5468,35.2909,35.5369,36600.0
2015-05-21 10:00:00,36.06,36.66,35.91,36.58,90800.0,35.4877,36.0782,35.3401,35.9995,90800.0
2015-05-21 10:30:00,36.58,36.59,36.42,36.43,35500.0,35.9995,36.0093,35.842,35.8519,35500.0
2015-05-21 11:00:00,36.44,36.54,36.33,36.53,24800.0,35.8617,35.9601,35.7535,35.9503,24800.0
2015-05-21 11:30:00,36.54,36.55,36.42,36.51,15400.0,35.9601,35.97,35.842,35.9306,15400.0
2015-05-21 12:00:00,36.49,36.52,36.4,36.5,21600.0,35.9109,35.9404,35.8223,35.9208,21600.0
2015-05-21 12:30:00,36.5,36.52,36.43,36.5,26700.0,35.9208,35.9404,35.8519,35.9208,26700.0
2015-05-21 13:00:00,36.48,36.51,36.36,36.46,19600.0,35.9011,35.9306,35.783,35.8814,19600.0
2015-05-21 13:30:00,36.46,36.49,36.27,36.3,20600.0,35.8814,35.9109,35.6944,35.7239,20600.0
2015-05-21 14:00:00,36.29,36.33,36.2,36.22,20100.0,35.7141,35.7535,35.6255,35.6452,20100.0
2015-05-21 14:30:00,36.27,36.29,36.19,36.25,32200.0,35.6944,35.7141,35.6157,35.6747,32200.0
2015-05-21 15:00:00,36.26,36.39,36.25,36.27,34500.0,35.6846,35.8125,35.6747,35.6944,34500.0
2015-05-21 15:30:00,36.27,36.3,36.15,36.2,74600.0,35.6944,35.7239,35.5763,35.6255,74600.0
2015-05-22 09:30:00,36.24,36.45,36.07,36.33,26300.0,35.6649,35.8716,35.4976,35.7535,26300.0
2015-05-22 10:00:00,36.36,36.45,36.16,36.17,17600.0,35.783,35.8716,35.5862,35.596,17600.0
2015-05-22 10:30:00,36.13,36.29,36.04,36.1,15900.0,35.5566,35.7141,35.4681,35.5271,15900.0
2015-05-22 11:00:00,36.09,36.16,35.86,35.87,23800.0,35.5173,35.5862,35.2909,35.3008,23800.0
2015-05-22 11:30:00,35.88,35.89,35.58,35.69,21500.0,35.3106,35.3204,35.0154,35.1236,21500.0
2015-05-22 12:00:00,35.7,35.98,35.69,35.83,20500.0,35.1335,35.409,35.1236,35.2614,20500.0
2015-05-22 12:30:00,35.87,35.96,35.74,35.91,9700.0,35.3008,35.3893,35.1728,35.3401,9700.0
2015-05-22 13:00:00,35.9,36.02,35.89,35.93,8100.0,35.3303,35.4484,35.3204,35.3598,8100.0
2015-05-22 13:30:00,35.94,36.06,35.82,35.91,10500.0,35.3696,35.4877,35.2516,35.3401,10500.0
2015-05-22 14:00:00,35.94,35.99,35.77,35.99,12200.0,35.3696,35.4189,35.2023,35.4189,12200.0
2015-05-22 14:30:00,35.98,35.99,35.88,35.94,17600.0,35.409,35.4189,35.3106,35.3696,17600.0
2015-05-22 15:00:00,35.95,35.99,35.91,35.96,17400.0,35.3795,35.4189,35.3401,35.3893,17400.0
2015-05-22 15:30:00,35.96,36.0,35.62,35.66,134400.0,35.3893,35.4287,35.0547,35.0941,134400.0
2015-05-26 09:30:00,35.68,35.72,34.81,34.97,57400.0,35.1138,35.1531,34.2576,34.415,57400.0
2015-05-26 10:00:00,34.93,35.21,34.66,34.9,35900.0,34.3757,34.6512,34.11,34.3462,35900.0
2015-05-26 10:30:00,34.79,35.01,34.79,34.83,28700.0,34.2379,34.4544,34.2379,34.2773,28700.0
2015-05-26 11:00:00,34.82,35.12,34.79,34.98,32900.0,34.2674,34.5627,34.2379,34.4249,32900.0
2015-05-26 11:30:00,34.98,35.06,34.66,34.66,28800.0,34.4249,34.5036,34.11,34.11,28800.0
2015-05-26 12:00:00,34.69,34.76,34.28,34.76,74900.0,34.1395,34.2084,33.736,34.2084,74900.0
2015-05-26 12:30:00,34.76,34.92,34.71,34.87,27400.0,34.2084,34.3658,34.1592,34.3166,27400.0
2015-05-26 13:00:00,34.8,35.28,34.77,35.26,19300.0,34.2477,34.7201,34.2182,34.7004,19300.0
2015-05-26 13:30:00,35.27,35.27,35.03,35.04,25900.0,34.7103,34.7103,34.4741,34.4839,25900.0
2015-05-26 14:00:00,35.01,35.07,34.91,34.99,21400.0,34.4544,34.5135,34.356,34.4347,21400.0
2015-05-26 14:30:00,34.96,35.05,34.75,34.83,29300.0,34.4052,34.4938,34.1985,34.2773,29300.0
2015-05-26 15:00:00,34.82,35.1,34.77,35.08,21100.0,34.2674,34.543,34.2182,34.5233,21100.0
2015-05-26 15:30:00,35.07,35.38,35.06,35.17,101800.0,34.5135,34.8185,34.5036,34.6119,101800.0
2015-05-27 09:30:00,35.22,35.28,34.62,34.9,26700.0,34.6611,34.7201,34.0706,34.3462,26700.0
2015-05-27 10:00:00,34.87,34.94,34.63,34.75,26900.0,34.3166,34.3855,34.0804,34.1985,26900.0
2015-05-27 10:30:00,34.66,35.12,34.66,35.12,14300.0,34.11,34.5627,34.11,34.5627,14300.0
2015-05-27 11:00:00,35.12,35.36,35.1,35.2,18200.0,34.5627,34.7989,34.543,34.6414,18200.0
2015-05-27 11:30:00,35.2,35.2,35.12,35.12,15700.0,34.6414,34.6414,34.5627,34.5627,15700.0
2015-05-27 12:00:00,35.13,35.14,34.66,34.67,39200.0,34.5725,34.5823,34.11,34.1198,39200.0
2015-05-27 12:30:00,34.72,34.78,34.65,34.67,20100.0,34.169,34.2281,34.1001,34.1198,20100.0
2015-05-27 13:00:00,34.69,35.1,34.68,35.1,23000.0,34.1395,34.543,34.1296,34.543,23000.0
2015-05-27 13:30:00,35.06,35.2,35.04,35.14,23900.0,34.5036,34.6414,34.4839,34.5823,23900.0
2015-05-27 14:00:00,35.16,35.19,35.02,35.15,21200.0,34.602,34.6315,34.4642,34.5922,21200.0
2015-05-27 14:30:00,35.15,35.17,34.95,35.13,24300.0,34.5922,34.6119,34.3954,34.5725,24300.0
2015-05-27 15:00:00,35.15,35.17,35.1,35.13,38900.0,34.5922,34.6119,34.543,34.5725,38900.0
2015-05-27 15:30:00,35.14,35.23,35.06,35.19,81700.0,34.5823,34.6709,34.5036,34.6315,81700.0
2015-05-28 09:30:00,35.22,35.34,35.02,35.3,39900.0,34.6611,34.7792,34.4642,34.7398,39900.0
2015-05-28 10:00:00,35.31,35.35,34.52,34.56,29500.0,34.7496,34.789,33.9722,34.0115,29500.0
2015-05-28 10:30:00,34.57,34.97,34.52,34.91,15900.0,34.0214,34.415,33.9722,34.356,15900.0
2015-05-28 11:00:00,34.91,34.99,34.79,34.79,11600.0,34.356,34.4347,34.2379,34.2379,11600.0
2015-05-28 11:30:00,34.79,34.87,34.67,34.83,13000.0,34.2379,34.3166,34.1198,34.2773,13000.0
2015-05-28 12:00:00,34.82,34.82,34.64,34.71,14200.0,34.2674,34.2674,34.0903,34.1592,14200.0
2015-05-28 12:30:00,34.66,34.68,34.51,34.51,11900.0,34.11,34.1296,33.9623,33.9623,11900.0
2015-05-28 13:00:00,34.51,34.51,34.31,34.42,27600.0,33.9623,33.9623,33.7655,33.8738,27600.0
2015-05-28 13:30:00,34.43,34.54,34.26,34.3,19100.0,33.8836,33.9919,33.7163,33.7557,19100.0
2015-05-28 14:00:00,34.29,34.46,34.16,34.45,30500.0,33.7458,33.9131,33.6179,33.9033,30500.0
2015-05-28 14:30:00,34.4,34.7,34.33,34.53,26400.0,33.8541,34.1493,33.7852,33.982,26400.0
2015-05-28 15:00:00,34.64,34.85,34.59,34.82,21700.0,34.0903,34.2969,34.0411,34.2674,21700.0
2015-05-28 15:30:00,34.83,34.89,34.63,34.7,57800.0,34.2773,34.3363,34.0804,34.1493,57800.0
2015-05-29 09:30:00,34.63,34.99,34.34,34.41,18200.0,34.0804,34.4347,33.795,33.8639,18200.0
2015-05-29 10:00:00,34.35,34.52,33.85,34.38,43000.0,33.8049,33.9722,33.3128,33.8344,43000.0
2015-05-29 10:30:00,34.31,34.32,34.0,34.23,16900.0,33.7655,33.7754,33.4604,33.6868,16900.0
2015-05-29 11:00:00,34.25,34.26,33.89,34.02,104200.0,33.7065,33.7163,33.3522,33.4801,104200.0
2015-05-29 11:30:00,34.11,34.8,34.08,34.74,41700.0,33.5687,34.2477,33.5392,34.1887,41700.0
2015-05-29 12:00:00,34.79,34.85,34.59,34.69,23400.0,34.2379,34.2969,34.0411,34.1395,23400.0
2015-05-29 12:30:00,34.69,34.7,34.6,34.61,16800.0,34.1395,34.1493,34.0509,34.0608,16800.0
2015-05-29 13:00:00,34.61,34.7,34.6,34.67,15900.0,34.0608,34.1493,34.0509,34.1198,15900.0
2015-05-29 13:30:00,34.67,34.71,34.63,34.66,12700.0,34.1198,34.1592,34.0804,34.11,12700.0
2015-05-29 14:00:00,34.66,34.67,34.48,34.63,17500.0,34.11,34.1198,33.9328,34.0804,17500.0
2015-05-29 14:30:00,34.61,34.62,34.34,34.61,19900.0,34.0608,34.0706,33.795,34.0608,19900.0
2015-05-29 15:00:00,34.6,34.69,34.59,34.62,19800.0,34.0509,34.1395,34.0411,34.0706,19800.0
2015-05-29 15:30:00,34.65,34.83,34.59,34.74,88300.0,34.1001,34.2773,34.0411,34.1887,88300.0
2015-06-01 09:30:00,34.99,35.56,34.49,34.83,52198.0,34.4347,34.9957,33.9427,34.2773,52198.0
2015-06-01 10:00:00,34.85,35.0,34.18,34.61,94641.0,34.2969,34.4446,33.6376,34.0608,94641.0
2015-06-01 10:30:00,34.6,34.95,34.55,34.84,16992.0,34.0509,34.3954,34.0017,34.2871,16992.0
2015-06-01 11:00:00,34.85,35.0,34.7,34.82,47242.0,34.2969,34.4446,34.1493,34.2674,47242.0
2015-06-01 11:30:00,34.78,34.97,34.78,34.89,54433.0,34.2281,34.415,34.2281,34.3363,54433.0
2015-06-01 12:00:00,34.84,35.02,34.63,34.88,44280.0,34.2871,34.4642,34.0804,34.3265,44280.0
2015-06-01 12:30:00,34.86,34.95,34.66,34.69,24773.0,34.3068,34.3954,34.11,34.1395,24773.0
2015-06-01 13:00:00,34.79,34.9,34.64,34.9,17118.0,34.2379,34.3462,34.0903,34.3462,17118.0
2015-06-01 13:30:00,34.98,35.01,34.87,34.89,14665.0,34.4249,34.4544,34.3166,34.3363,14665.0
2015-06-01 14:00:00,34.89,35.06,34.8,34.83,54304.0,34.3363,34.5036,34.2477,34.2773,54304.0
2015-06-01 14:30:00,34.79,34.84,34.73,34.8,42390.0,34.2379,34.2871,34.1788,34.2477,42390.0
2015-06-01 15:00:00,34.8,34.87,34.61,34.71,31726.0,34.2477,34.3166,34.0608,34.1592,31726.0
2015-06-01 15:30:00,34.72,34.88,34.64,34.75,60601.0,34.169,34.3265,34.0903,34.1985,60601.0
2015-06-02 09:30:00,34.5,35.37,34.27,35.25,76799.0,33.9525,34.8087,33.7261,34.6906,76799.0
2015-06-02 10:00:00,35.23,35.37,34.77,35.35,71515.0,34.6709,34.8087,34.2182,34.789,71515.0
2015-06-02 10:30:00,35.35,35.61,35.32,35.58,45913.0,34.789,35.0449,34.7595,35.0154,45913.0
2015-06-02 11:00:00,35.53,35.6,35.12,35.43,24095.0,34.9662,35.035,34.5627,34.8677,24095.0
2015-06-02 11:30:00,35.41,35.59,35.32,35.48,21956.0,34.8481,35.0252,34.7595,34.9169,21956.0
2015-06-02 12:00:00,35.48,35.67,35.47,35.58,14497.0,34.9169,35.1039,34.9071,35.0154,14497.0
2015-06-02 12:30:00,35.6,35.73,35.54,35.63,47656.0,35.035,35.163,34.976,35.0646,47656.0
2015-06-02 13:00:00,35.69,35.85,35.63,35.85,38152.0,35.1236,35.2811,35.0646,35.2811,38152.0
2015-06-02 13:30:00,35.86,36.23,35.83,36.07,41222.0,35.2909,35.655,35.2614,35.4976,41222.0
2015-06-02 14:00:00,36.04,36.1,35.73,35.87,17797.0,35.4681,35.5271,35.163,35.3008,17797.0
2015-06-02 14:30:00,35.87,35.92,35.42,35.55,38844.0,35.3008,35.35,34.8579,34.9858,38844.0
2015-06-02 15:00:00,35.56,35.58,35.2,35.42,39921.0,34.9957,35.0154,34.6414,34.8579,39921.0
2015-06-02 15:30:00,35.41,35.47,35.29,35.36,81215.0,34.8481,34.9071,34.73,34.7989,81215.0
2015-06-03 09:30:00,35.38,35.54,35.04,35.22,41986.0,34.8185,34.976,34.4839,34.6611,41986.0
2015-06-03 10:00:00,35.22,35.37,35.07,35.26,20283.0,34.6611,34.8087,34.5135,34.7004,20283.0
2015-06-03 10:30:00,35.27,35.35,35.16,35.27,38569.0,34.7103,34.789,34.602,34.7103,38569.0
2015-06-03 11:00:00,35.29,35.33,35.13,35.2,18961.0,34.73,34.7693,34.5725,34.6414,18961.0
2015-06-03 11:30:00,35.23,35.36,35.16,35.28,23422.0,34.6709,34.7989,34.602,34.7201,23422.0
2015-06-03 12:00:00,35.25,35.26,34.85,34.85,23662.0,34.6906,34.7004,34.2969,34.2969,23662.0
2015-06-03 12:30:00,34.84,35.01,34.8,35.01,11285.0,34.2871,34.4544,34.2477,34.4544,11285.0
2015-06-03 13:00:00,35.05,35.25,34.99,35.25,6930.0,34.4938,34.6906,34.4347,34.6906,6930.0
2015-06-03 13:30:00,35.27,35.35,35.21,35.35,9541.0,34.7103,34.789,34.6512,34.789,9541.0
2015-06-03 14:00:00,35.31,35.47,35.21,35.27,12742.0,34.7496,34.9071,34.6512,34.7103,12742.0
2015-06-03 14:30:00,35.3,35.47,35.3,35.42,13799.0,34.7398,34.9071,34.7398,34.8579,13799.0
2015-06-03 15:00:00,35.42,35.42,35.29,35.31,20022.0,34.8579,34.8579,34.73,34.7496,20022.0
2015-06-03 15:30:00,35.31,35.38,35.27,35.3,48556.0,34.7496,34.8185,34.7103,34.7398,48556.0
2015-06-04 09:30:00,35.0,36.0,34.91,35.94,28789.0,34.4446,35.4287,34.356,35.3696,28789.0
2015-06-04 10:00:00,35.98,36.0,35.5,35.73,34844.0,35.409,35.4287,34.9366,35.163,34844.0
2015-06-04 10:30:00,35.79,35.83,35.52,35.62,18765.0,35.222,35.2614,34.9563,35.0547,18765.0
2015-06-04 11:00:00,35.64,35.87,35.62,35.83,19704.0,35.0744,35.3008,35.0547,35.2614,19704.0
2015-06-04 11:30:00,35.86,35.91,35.72,35.78,14870.0,35.2909,35.3401,35.1531,35.2122,14870.0
2015-06-04 12:00:00,35.78,35.91,35.64,35.67,11850.0,35.2122,35.3401,35.0744,35.1039,11850.0
2015-06-04 12:30:00,35.64,35.68,35.35,35.39,9250.0,35.0744,35.1138,34.789,34.8284,9250.0
2015-06-04 13:00:00,35.33,35.34,34.95,35.06,17639.0,34.7693,34.7792,34.3954,34.5036,17639.0
2015-06-04 13:30:00,35.04,35.1,34.94,35.0,9542.0,34.4839,34.543,34.3855,34.4446,9542.0
2015-06-04 14:00:00,35.04,35.27,35.01,35.19,13810.0,34.4839,34.7103,34.4544,34.6315,13810.0
2015-06-04 14:30:00,35.19,35.36,35.14,35.34,10556.0,34.6315,34.7989,34.5823,34.7792,10556.0
2015-06-04 15:00:00,35.35,35.43,35.2,35.23,23866.0,34.789,34.8677,34.6414,34.6709,23866.0
2015-06-04 15:30:00,35.23,35.26,35.12,35.23,49364.0,34.6709,34.7004,34.5627,34.6709,49364.0
2015-06-05 09:30:00,35.29,35.61,34.59,35.61,29852.0,34.73,35.0449,34.0411,35.0449,29852.0
2015-06-05 10:00:00,35.58,35.63,35.1,35.12,49943.0,35.0154,35.0646,34.543,34.5627,49943.0
2015-06-05 10:30:00,35.19,35.51,35.19,35.37,24820.0,34.6315,34.9465,34.6315,34.8087,24820.0
2015-06-05 11:00:00,35.37,35.54,35.31,35.44,22083.0,34.8087,34.976,34.7496,34.8776,22083.0
2015-06-05 11:30:00,35.44,35.53,35.38,35.39,36316.0,34.8776,34.9662,34.8185,34.8284,36316.0
2015-06-05 12:00:00,35.39,35.53,35.36,35.36,18008.0,34.8284,34.9662,34.7989,34.7989,18008.0
2015-06-05 12:30:00,35.37,35.45,35.34,35.4,34876.0,34.8087,34.8874,34.7792,34.8382,34876.0
2015-06-05 13:00:00,35.38,35.49,35.38,35.45,17235.0,34.8185,34.9268,34.8185,34.8874,17235.0
2015-06-05 13:30:00,35.45,35.47,35.4,35.43,22328.0,34.8874,34.9071,34.8382,34.8677,22328.0
2015-06-05 14:00:00,35.44,35.47,35.4,35.47,42999.0,34.8776,34.9071,34.8382,34.9071,42999.0
2015-06-05 14:30:00,35.46,35.55,35.39,35.46,27608.0,34.8973,34.9858,34.8284,34.8973,27608.0
2015-06-05 15:00:00,35.46,35.51,35.42,35.45,51131.0,34.8973,34.9465,34.8579,34.8874,51131.0
2015-06-05 15:30:00,35.47,35.53,35.39,35.4,56808.0,34.9071,34.9662,34.8284,34.8382,56808.0
2015-06-08 09:30:00,36.0,36.84,35.93,36.59,144391.0,35.4287,36.2554,35.3598,36.0093,144391.0
2015-06-08 10:00:00,36.55,36.63,36.14,36.28,87742.0,35.97,36.0487,35.5665,35.7043,87742.0
2015-06-08 10:30:00,36.28,36.37,36.19,36.32,37939.0,35.7043,35.7928,35.6157,35.7436,37939.0
2015-06-08 11:00:00,36.29,36.51,36.22,36.32,47147.0,35.7141,35.9306,35.6452,35.7436,47147.0
2015-06-08 11:30:00,36.32,36.44,36.22,36.41,50497.0,35.7436,35.8617,35.6452,35.8322,50497.0
2015-06-08 12:00:00,36.41,36.43,36.27,36.39,29778.0,35.8322,35.8519,35.6944,35.8125,29778.0
2015-06-08 12:30:00,36.42,36.43,36.18,36.18,33100.0,35.842,35.8519,35.6058,35.6058,33100.0
2015-06-08 13:00:00,36.2,36.26,36.15,36.19,24544.0,35.6255,35.6846,35.5763,35.6157,24544.0
2015-06-08 13:30:00,36.18,36.3,36.14,36.26,28311.0,35.6058,35.7239,35.5665,35.6846,28311.0
2015-06-08 14:00:00,36.24,36.44,36.16,36.42,25770.0,35.6649,35.8617,35.5862,35.842,25770.0
2015-06-08 14:30:00,36.41,36.51,36.35,36.37,58909.0,35.8322,35.9306,35.7731,35.7928,58909.0
2015-06-08 15:00:00,36.37,36.37,36.26,36.3,25822.0,35.7928,35.7928,35.6846,35.7239,25822.0
2015-06-08 15:30:00,36.32,36.41,36.23,36.29,95771.0,35.7436,35.8322,35.655,35.7141,95771.0
2015-06-09 09:30:00,36.39,36.57,35.27,35.66,104191.0,35.8125,35.9896,34.7103,35.0941,104191.0
2015-06-09 10:00:00,35.74,35.75,34.44,34.45,82449.0,35.1728,35.1827,33.8935,33.9033,82449.0
2015-06-09 10:30:00,34.45,34.82,34.22,34.82,78764.0,33.9033,34.2674,33.6769,34.2674,78764.0
2015-06-09 11:00:00,34.82,35.25,34.78,34.92,58844.0,34.2674,34.6906,34.2281,34.3658,58844.0
2015-06-09 11:30:00,34.95,35.33,34.95,35.15,15201.0,34.3954,34.7693,34.3954,34.5922,15201.0
2015-06-09 12:00:00,35.08,35.18,35.0,35.0,14942.0,34.5233,34.6217,34.4446,34.4446,14942.0
2015-06-09 12:30:00,34.99,35.08,34.84,35.08,8427.0,34.4347,34.5233,34.2871,34.5233,8427.0
2015-06-09 13:00:00,35.11,35.5,35.11,35.38,15772.0,34.5528,34.9366,34.5528,34.8185,15772.0
2015-06-09 13:30:00,35.45,35.88,35.43,35.76,34992.0,34.8874,35.3106,34.8677,35.1925,34992.0
2015-06-09 14:00:00,35.77,35.99,35.77,35.97,18888.0,35.2023,35.4189,35.2023,35.3992,18888.0
2015-06-09 14:30:00,35.97,36.01,35.77,35.93,25865.0,35.3992,35.4385,35.2023,35.3598,25865.0
2015-06-09 15:00:00,35.91,36.04,35.87,36.0,52340.0,35.3401,35.4681,35.3008,35.4287,52340.0
2015-06-09 15:30:00,36.0,36.13,35.95,36.06,138242.0,35.4287,35.5566,35.3795,35.4877,138242.0
2015-06-10 09:30:00,36.18,36.22,35.81,35.88,44623.0,35.6058,35.6452,35.2417,35.3106,44623.0
2015-06-10 10:00:00,35.98,36.04,35.85,35.92,30413.0,35.409,35.4681,35.2811,35.35,30413.0
2015-06-10 10:30:00,35.99,36.04,35.9,36.02,12785.0,35.4189,35.4681,35.3303,35.4484,12785.0
2015-06-10 11:00:00,36.01,36.13,35.88,36.04,36593.0,35.4385,35.5566,35.3106,35.4681,36593.0
2015-06-10 11:30:00,36.0,36.18,36.0,36.13,19036.0,35.4287,35.6058,35.4287,35.5566,19036.0
2015-06-10 12:00:00,36.14,36.19,36.1,36.1,18001.0,35.5665,35.6157,35.5271,35.5271,18001.0
2015-06-10 12:30:00,36.1,36.16,36.04,36.04,13701.0,35.5271,35.5862,35.4681,35.4681,13701.0
2015-06-10 13:00:00,36.09,36.1,36.02,36.07,13931.0,35.5173,35.5271,35.4484,35.4976,13931.0
2015-06-10 13:30:00,36.06,36.1,36.0,36.02,19984.0,35.4877,35.5271,35.4287,35.4484,19984.0
2015-06-10 14:00:00,36.02,36.08,35.94,36.0,31925.0,35.4484,35.5074,35.3696,35.4287,31925.0
2015-06-10 14:30:00,35.99,36.06,35.97,36.03,37271.0,35.4189,35.4877,35.3992,35.4582,37271.0
2015-06-10 15:00:00,36.04,36.09,36.0,36.0,21846.0,35.4681,35.5173,35.4287,35.4287,21846.0
2015-06-10 15:30:00,36.0,36.04,35.92,36.03,59652.0,35.4287,35.4681,35.35,35.4582,59652.0
2015-06-11 09:30:00,36.0,36.09,35.5,35.68,26878.0,35.4287,35.5173,34.9366,35.1138,26878.0
2015-06-11 10:00:00,35.7,35.77,35.5,35.66,16604.0,35.1335,35.2023,34.9366,35.0941,16604.0
2015-06-11 10:30:00,35.65,35.85,35.48,35.78,6040.0,35.0842,35.2811,34.9169,35.2122,6040.0
2015-06-11 11:00:00,35.78,35.84,35.62,35.68,15914.0,35.2122,35.2712,35.0547,35.1138,15914.0
2015-06-11 11:30:00,35.68,35.82,35.55,35.76,25288.0,35.1138,35.2516,34.9858,35.1925,25288.0
2015-06-11 12:00:00,35.8,35.85,35.54,35.58,5403.0,35.2319,35.2811,34.976,35.0154,5403.0
2015-06-11 12:30:00,35.59,35.66,35.52,35.59,2756.0,35.0252,35.0941,34.9563,35.0252,2756.0
2015-06-11 13:00:00,35.6,35.63,35.56,35.59,4084.0,35.035,35.0646,34.9957,35.0252,4084.0
2015-06-11 13:30:00,35.59,35.68,35.56,35.62,5855.0,35.0252,35.1138,34.9957,35.0547,5855.0
2015-06-11 14:00:00,35.63,35.72,35.63,35.69,8149.0,35.0646,35.1531,35.0646,35.1236,8149.0
2015-06-11 14:30:00,35.77,35.84,35.68,35.74,16273.0,35.2023,35.2712,35.1138,35.1728,16273.0
2015-06-11 15:00:00,35.79,35.83,35.77,35.8,12419.0,35.222,35.2614,35.2023,35.2319,12419.0
2015-06-11 15:30:00,35.8,35.8,35.7,35.76,25700.0,35.2319,35.2319,35.1335,35.1925,25700.0
2015-06-12 09:30:00,35.55,35.68,35.29,35.6,11430.0,34.9858,35.1138,34.73,35.035,11430.0
2015-06-12 10:00:00,35.71,35.78,35.63,35.75,10250.0,35.1433,35.2122,35.0646,35.1827,10250.0
2015-06-12 10:30:00,35.8,35.98,35.78,35.83,22852.0,35.2319,35.409,35.2122,35.2614,22852.0
2015-06-12 11:00:00,35.83,35.99,35.73,35.94,17057.0,35.2614,35.4189,35.163,35.3696,17057.0
2015-06-12 11:30:00,35.98,36.0,35.89,35.91,25641.0,35.409,35.4287,35.3204,35.3401,25641.0
2015-06-12 12:00:00,35.92,36.0,35.92,35.96,21155.0,35.35,35.4287,35.35,35.3893,21155.0
2015-06-12 12:30:00,35.96,36.0,35.94,35.94,11787.0,35.3893,35.4287,35.3696,35.3696,11787.0
2015-06-12 13:00:00,35.95,35.96,35.83,35.88,17970.0,35.3795,35.3893,35.2614,35.3106,17970.0
2015-06-12 13:30:00,35.91,35.99,35.84,35.98,25065.0,35.3401,35.4189,35.2712,35.409,25065.0
2015-06-12 14:00:00,35.99,36.02,35.92,35.96,13209.0,35.4189,35.4484,35.35,35.3893,13209.0
2015-06-12 14:30:00,35.96,36.0,35.85,35.96,30664.0,35.3893,35.4287,35.2811,35.3893,30664.0
2015-06-12 15:00:00,35.96,35.97,35.88,35.88,14308.0,35.3893,35.3992,35.3106,35.3106,14308.0
2015-06-12 15:30:00,35.89,35.94,35.81,35.91,42915.0,35.3204,35.3696,35.2417,35.3401,42915.0
2015-06-15 09:30:00,35.71,35.71,35.25,35.5,27667.0,35.1433,35.1433,34.6906,34.9366,27667.0
2015-06-15 10:00:00,35.46,35.93,35.4,35.92,31203.0,34.8973,35.3598,34.8382,35.35,31203.0
2015-06-15 10:30:00,35.92,35.95,35.73,35.84,25317.0,35.35,35.3795,35.163,35.2712,25317.0
2015-06-15 11:00:00,35.91,36.11,35.79,35.82,53606.0,35.3401,35.5369,35.222,35.2516,53606.0
2015-06-15 11:30:00,35.8,36.11,35.79,36.01,28183.0,35.2319,35.5369,35.222,35.4385,28183.0
2015-06-15 12:00:00,36.01,36.05,35.87,35.93,20055.0,35.4385,35.4779,35.3008,35.3598,20055.0
2015-06-15 12:30:00,35.99,36.03,35.95,36.0,36600.0,35.4189,35.4582,35.3795,35.4287,36600.0
2015-06-15 13:00:00,36.0,36.26,36.0,36.26,39106.0,35.4287,35.6846,35.4287,35.6846,39106.0
2015-06-15 13:30:00,36.26,36.35,36.22,36.34,27586.0,35.6846,35.7731,35.6452,35.7633,27586.0
2015-06-15 14:00:00,36.34,36.37,36.22,36.23,19306.0,35.7633,35.7928,35.6452,35.655,19306.0
2015-06-15 14:30:00,36.26,36.34,36.24,36.31,15407.0,35.6846,35.7633,35.6649,35.7338,15407.0
2015-06-15 15:00:00,36.32,36.42,36.27,36.4,24706.0,35.7436,35.842,35.6944,35.8223,24706.0
2015-06-15 15:30:00,36.42,36.58,36.36,36.49,86026.0,35.842,35.9995,35.783,35.9109,86026.0
2015-06-16 09:30:00,36.34,37.14,36.34,37.09,83384.0,35.7633,36.5506,35.7633,36.5014,83384.0
2015-06-16 10:00:00,37.12,37.3,36.87,36.93,100103.0,36.5309,36.7081,36.2849,36.3439,100103.0
2015-06-16 10:30:00,36.98,37.4,36.97,37.39,62636.0,36.3931,36.8065,36.3833,36.7966,62636.0
2015-06-16 11:00:00,37.37,37.7,37.3,37.5,105557.0,36.777,37.1017,36.7081,36.9049,105557.0
2015-06-16 11:30:00,37.51,37.7,37.44,37.67,77087.0,36.9147,37.1017,36.8458,37.0722,77087.0
2015-06-16 12:00:00,37.67,37.99,37.64,37.92,139600.0,37.0722,37.3871,37.0427,37.3182,139600.0
2015-06-16 12:30:00,37.91,38.0,37.81,37.92,81467.0,37.3084,37.397,37.21,37.3182,81467.0
2015-06-16 13:00:00,37.92,38.12,37.77,38.08,83951.0,37.3182,37.5151,37.1706,37.4757,83951.0
2015-06-16 13:30:00,38.12,38.23,37.99,38.19,98867.0,37.5151,37.6233,37.3871,37.5839,98867.0
2015-06-16 14:00:00,38.2,38.27,38.1,38.17,65712.0,37.5938,37.6627,37.4954,37.5643,65712.0
2015-06-16 14:30:00,38.18,38.31,38.11,38.25,60475.0,37.5741,37.702,37.5052,37.643,60475.0
2015-06-16 15:00:00,38.23,38.24,37.94,38.04,103264.0,37.6233,37.6331,37.3379,37.4363,103264.0
2015-06-16 15:30:00,38.04,38.27,38.0,38.24,206146.0,37.4363,37.6627,37.397,37.6331,206146.0
2015-06-17 09:30:00,38.47,38.5,38.03,38.33,66538.0,37.8595,37.889,37.4265,37.7217,66538.0
2015-06-17 10:00:00,38.33,38.64,38.18,38.38,96444.0,37.7217,38.0268,37.5741,37.7709,96444.0
2015-06-17 10:30:00,38.37,38.37,37.8,37.93,52668.0,37.7611,37.7611,37.2001,37.3281,52668.0
2015-06-17 11:00:00,37.99,38.3,37.97,38.13,23542.0,37.3871,37.6922,37.3674,37.5249,23542.0
2015-06-17 11:30:00,38.1,38.4,38.05,38.07,30076.0,37.4954,37.7906,37.4462,37.4658,30076.0
2015-06-17 12:00:00,38.06,38.11,37.76,37.9,38467.0,37.456,37.5052,37.1608,37.2985,38467.0
2015-06-17 12:30:00,37.94,37.99,37.82,37.93,16360.0,37.3379,37.3871,37.2198,37.3281,16360.0
2015-06-17 13:00:00,37.9,38.13,37.86,38.06,29254.0,37.2985,37.5249,37.2592,37.456,29254.0
2015-06-17 13:30:00,38.04,38.09,37.95,38.05,22980.0,37.4363,37.4855,37.3477,37.4462,22980.0
2015-06-17 14:00:00,38.04,38.2,37.92,38.08,40353.0,37.4363,37.5938,37.3182,37.4757,40353.0
2015-06-17 14:30:00,38.08,38.22,38.01,38.11,40923.0,37.4757,37.6135,37.4068,37.5052,40923.0
2015-06-17 15:00:00,38.1,38.17,37.99,38.01,27303.0,37.4954,37.5643,37.3871,37.4068,27303.0
2015-06-17 15:30:00,38.01,38.3,37.9,38.13,73415.0,37.4068,37.6922,37.2985,37.5249,73415.0
2015-06-18 09:30:00,38.15,38.53,38.15,38.23,30825.0,37.5446,37.9185,37.5446,37.6233,30825.0
2015-06-18 10:00:00,38.26,38.5,38.19,38.19,18656.0,37.6528,37.889,37.5839,37.5839,18656.0
2015-06-18 10:30:00,38.25,38.25,37.92,38.02,45534.0,37.643,37.643,37.3182,37.4166,45534.0
2015-06-18 11:00:00,38.02,38.44,37.93,38.36,31674.0,37.4166,37.83,37.3281,37.7512,31674.0
2015-06-18 11:30:00,38.38,38.41,38.3,38.39,22934.0,37.7709,37.8004,37.6922,37.7808,22934.0
2015-06-18 12:00:00,38.39,38.5,38.34,38.48,11354.0,37.7808,37.889,37.7316,37.8693,11354.0
2015-06-18 12:30:00,38.47,38.52,38.33,38.33,34560.0,37.8595,37.9087,37.7217,37.7217,34560.0
2015-06-18 13:00:00,38.33,38.37,38.22,38.34,44216.0,37.7217,37.7611,37.6135,37.7316,44216.0
2015-06-18 13:30:00,38.33,38.34,38.16,38.16,18562.0,37.7217,37.7316,37.5544,37.5544,18562.0
2015-06-18 14:00:00,38.16,38.16,38.02,38.02,21422.0,37.5544,37.5544,37.4166,37.4166,21422.0
2015-06-18 14:30:00,38.01,38.28,38.01,38.27,23474.0,37.4068,37.6725,37.4068,37.6627,23474.0
2015-06-18 15:00:00,38.25,38.42,38.19,38.42,30026.0,37.643,37.8103,37.5839,37.8103,30026.0
2015-06-18 15:30:00,38.45,38.5,38.33,38.33,49904.0,37.8398,37.889,37.7217,37.7217,49904.0
2015-06-19 09:30:00,38.36,38.41,37.9,38.16,88287.0,37.7512,37.8004,37.2985,37.5544,88287.0
2015-06-19 10:00:00,38.17,38.17,37.89,37.91,15180.0,37.5643,37.5643,37.2887,37.3084,15180.0
2015-06-19 10:30:00,37.89,38.06,37.81,37.88,19015.0,37.2887,37.456,37.21,37.2789,19015.0
2015-06-19 11:00:00,37.88,38.08,37.84,38.03,26937.0,37.2789,37.4757,37.2395,37.4265,26937.0
2015-06-19 11:30:00,38.0,38.06,37.61,37.71,24899.0,37.397,37.456,37.0131,37.1116,24899.0
2015-06-19 12:00:00,37.71,37.73,37.5,37.51,20850.0,37.1116,37.1312,36.9049,36.9147,20850.0
2015-06-19 12:30:00,37.55,37.69,37.38,37.69,16153.0,36.9541,37.0919,36.7868,37.0919,16153.0
2015-06-19 13:00:00,37.69,37.72,37.42,37.6,18070.0,37.0919,37.1214,36.8262,37.0033,18070.0
2015-06-19 13:30:00,37.61,37.85,37.48,37.48,15668.0,37.0131,37.2493,36.8852,36.8852,15668.0
2015-06-19 14:00:00,37.47,37.69,37.47,37.5,20114.0,36.8754,37.0919,36.8754,36.9049,20114.0
2015-06-19 14:30:00,37.46,37.57,37.42,37.52,16720.0,36.8655,36.9738,36.8262,36.9246,16720.0
2015-06-19 15:00:00,37.55,37.67,37.48,37.52,20624.0,36.9541,37.0722,36.8852,36.9246,20624.0
2015-06-19 15:30:00,37.57,37.89,37.5,37.68,101856.0,36.9738,37.2887,36.9049,37.082,101856.0
2015-06-22 09:30:00,38.28,39.17,38.08,38.44,92303.0,37.6725,38.5484,37.4757,37.83,92303.0
2015-06-22 10:00:00,38.5,38.54,38.11,38.14,57390.0,37.889,37.9284,37.5052,37.5347,57390.0
2015-06-22 10:30:00,38.14,38.14,37.8,38.1,42271.0,37.5347,37.5347,37.2001,37.4954,42271.0
2015-06-22 11:00:00,38.1,38.31,38.04,38.29,39410.0,37.4954,37.702,37.4363,37.6824,39410.0
2015-06-22 11:30:00,38.25,38.38,38.23,38.26,41439.0,37.643,37.7709,37.6233,37.6528,41439.0
2015-06-22 12:00:00,38.25,38.34,38.21,38.23,23782.0,37.643,37.7316,37.6036,37.6233,23782.0
2015-06-22 12:30:00,38.21,38.27,38.21,38.24,18295.0,37.6036,37.6627,37.6036,37.6331,18295.0
2015-06-22 13:00:00,38.25,38.25,38.16,38.19,24838.0,37.643,37.643,37.5544,37.5839,24838.0
2015-06-22 13:30:00,38.23,38.28,38.17,38.26,14964.0,37.6233,37.6725,37.5643,37.6528,14964.0
2015-06-22 14:00:00,38.3,38.35,38.21,38.21,19067.0,37.6922,37.7414,37.6036,37.6036,19067.0
2015-06-22 14:30:00,38.21,38.33,38.21,38.22,30982.0,37.6036,37.7217,37.6036,37.6135,30982.0
2015-06-22 15:00:00,38.23,38.43,38.23,38.4,38429.0,37.6233,37.8201,37.6233,37.7906,38429.0
2015-06-22 15:30:00,38.43,38.43,38.3,38.33,77030.0,37.8201,37.8201,37.6922,37.7217,77030.0
2015-06-23 09:30:00,38.55,38.61,38.0,38.02,87933.0,37.9382,37.9973,37.397,37.4166,87933.0
2015-06-23 10:00:00,38.01,38.57,37.95,38.22,56748.0,37.4068,37.9579,37.3477,37.6135,56748.0
2015-06-23 10:30:00,38.23,38.23,37.85,38.03,26478.0,37.6233,37.6233,37.2493,37.4265,26478.0
2015-06-23 11:00:00,38.02,38.09,37.95,38.08,27873.0,37.4166,37.4855,37.3477,37.4757,27873.0
2015-06-23 11:30:00,38.1,38.52,38.08,38.41,29228.0,37.4954,37.9087,37.4757,37.8004,29228.0
2015-06-23 12:00:00,38.41,38.44,38.26,38.37,16869.0,37.8004,37.83,37.6528,37.7611,16869.0
2015-06-23 12:30:00,38.35,38.39,38.13,38.17,18174.0,37.7414,37.7808,37.5249,37.5643,18174.0
2015-06-23 13:00:00,38.13,38.23,38.08,38.19,17417.0,37.5249,37.6233,37.4757,37.5839,17417.0
2015-06-23 13:30:00,38.2,38.28,38.19,38.26,30386.0,37.5938,37.6725,37.5839,37.6528,30386.0
2015-06-23 14:00:00,38.25,38.28,38.2,38.24,24628.0,37.643,37.6725,37.5938,37.6331,24628.0
2015-06-23 14:30:00,38.25,38.3,38.2,38.23,26587.0,37.643,37.6922,37.5938,37.6233,26587.0
2015-06-23 15:00:00,38.26,38.27,38.18,38.2,31621.0,37.6528,37.6627,37.5741,37.5938,31621.0
2015-06-23 15:30:00,38.2,38.24,38.05,38.09,97061.0,37.5938,37.6331,37.4462,37.4855,97061.0
2015-06-24 09:30:00,38.09,38.15,37.66,37.76,56632.0,37.4855,37.5446,37.0624,37.1608,56632.0
2015-06-24 10:00:00,37.72,37.86,37.56,37.79,33697.0,37.1214,37.2592,36.9639,37.1903,33697.0
2015-06-24 10:30:00,37.77,37.81,37.56,37.63,65435.0,37.1706,37.21,36.9639,37.0328,65435.0
2015-06-24 11:00:00,37.62,37.7,37.55,37.62,23134.0,37.023,37.1017,36.9541,37.023,23134.0
2015-06-24 11:30:00,37.62,37.82,37.62,37.68,37928.0,37.023,37.2198,37.023,37.082,37928.0
2015-06-24 12:00:00,37.69,37.7,37.27,37.29,40585.0,37.0919,37.1017,36.6785,36.6982,40585.0
2015-06-24 12:30:00,37.29,37.29,36.81,36.82,52971.0,36.6982,36.6982,36.2258,36.2357,52971.0
2015-06-24 13:00:00,36.85,37.08,36.73,36.86,52578.0,36.2652,36.4916,36.1471,36.275,52578.0
2015-06-24 13:30:00,36.82,36.89,36.55,36.68,30981.0,36.2357,36.3046,35.97,36.0979,30981.0
2015-06-24 14:00:00,36.67,36.69,36.47,36.55,33570.0,36.0881,36.1077,35.8912,35.97,33570.0
2015-06-24 14:30:00,36.55,36.98,36.51,36.74,39581.0,35.97,36.3931,35.9306,36.157,39581.0
2015-06-24 15:00:00,36.74,36.88,36.47,36.87,71793.0,36.157,36.2947,35.8912,36.2849,71793.0
2015-06-24 15:30:00,36.88,36.88,36.48,36.75,128957.0,36.2947,36.2947,35.9011,36.1668,128957.0
2015-06-25 09:30:00,36.8,37.2,36.75,36.94,31840.0,36.216,36.6097,36.1668,36.3538,31840.0
2015-06-25 10:00:00,36.88,37.08,36.71,36.96,40451.0,36.2947,36.4916,36.1274,36.3735,40451.0
2015-06-25 10:30:00,36.93,37.11,36.73,37.01,21025.0,36.3439,36.5211,36.1471,36.4227,21025.0
2015-06-25 11:00:00,37.01,37.23,36.87,37.16,31107.0,36.4227,36.6392,36.2849,36.5703,31107.0
2015-06-25 11:30:00,37.19,37.22,37.13,37.2,20033.0,36.5998,36.6293,36.5408,36.6097,20033.0
2015-06-25 12:00:00,37.21,37.25,37.12,37.17,20659.0,36.6195,36.6589,36.5309,36.5801,20659.0
2015-06-25 12:30:00,37.18,37.32,37.18,37.29,27147.0,36.59,36.7277,36.59,36.6982,27147.0
2015-06-25 13:00:00,37.29,37.33,37.21,37.3,27762.0,36.6982,36.7376,36.6195,36.7081,27762.0
2015-06-25 13:30:00,37.3,37.34,37.27,37.33,26817.0,36.7081,36.7474,36.6785,36.7376,26817.0
2015-06-25 14:00:00,37.35,37.35,37.12,37.13,24506.0,36.7573,36.7573,36.5309,36.5408,24506.0
2015-06-25 14:30:00,37.13,37.33,37.05,37.3,21967.0,36.5408,36.7376,36.462,36.7081,21967.0
2015-06-25 15:00:00,37.29,37.31,37.16,37.25,32599.0,36.6982,36.7179,36.5703,36.6589,32599.0
2015-06-25 15:30:00,37.25,37.42,37.19,37.35,66886.0,36.6589,36.8262,36.5998,36.7573,66886.0
2015-06-26 09:30:00,37.37,37.66,37.06,37.34,21590.0,36.777,37.0624,36.4719,36.7474,21590.0
2015-06-26 10:00:00,37.31,37.31,36.8,36.91,22021.0,36.7179,36.7179,36.216,36.3243,22021.0
2015-06-26 10:30:00,36.94,36.98,36.22,36.24,29433.0,36.3538,36.3931,35.6452,35.6649,29433.0
2015-06-26 11:00:00,36.29,36.65,36.29,36.65,36630.0,35.7141,36.0684,35.7141,36.0684,36630.0
2015-06-26 11:30:00,36.65,36.79,36.56,36.59,25359.0,36.0684,36.2062,35.9798,36.0093,25359.0
2015-06-26 12:00:00,36.59,36.82,36.58,36.74,12466.0,36.0093,36.2357,35.9995,36.157,12466.0
2015-06-26 12:30:00,36.69,36.7,36.25,36.26,21199.0,36.1077,36.1176,35.6747,35.6846,21199.0
2015-06-26 13:00:00,36.27,36.29,35.75,36.08,59340.0,35.6944,35.7141,35.1827,35.5074,59340.0
2015-06-26 13:30:00,36.13,36.18,35.9,35.9,29053.0,35.5566,35.6058,35.3303,35.3303,29053.0
2015-06-26 14:00:00,35.9,35.92,35.74,35.89,58771.0,35.3303,35.35,35.1728,35.3204,58771.0
2015-06-26 14:30:00,35.9,36.02,35.79,35.92,63166.0,35.3303,35.4484,35.222,35.35,63166.0
2015-06-26 15:00:00,35.92,36.28,35.89,36.15,74483.0,35.35,35.7043,35.3204,35.5763,74483.0
2015-06-26 15:30:00,36.15,36.15,35.18,35.68,503544.0,35.5763,35.5763,34.6217,35.1138,503544.0
2015-06-29 09:30:00,34.88,35.35,34.13,35.17,114512.0,34.3265,34.789,33.5884,34.6119,114512.0
2015-06-29 10:00:00,35.13,35.33,34.94,34.96,43905.0,34.5725,34.7693,34.3855,34.4052,43905.0
2015-06-29 10:30:00,34.93,35.1,34.74,34.78,39065.0,34.3757,34.543,34.1887,34.2281,39065.0
2015-06-29 11:00:00,34.79,34.83,34.64,34.83,54266.0,34.2379,34.2773,34.0903,34.2773,54266.0
2015-06-29 11:30:00,34.83,35.0,34.8,35.0,45664.0,34.2773,34.4446,34.2477,34.4446,45664.0
2015-06-29 12:00:00,34.98,34.99,34.72,34.76,58426.0,34.4249,34.4347,34.169,34.2084,58426.0
2015-06-29 12:30:00,34.74,34.88,34.73,34.79,40536.0,34.1887,34.3265,34.1788,34.2379,40536.0
2015-06-29 13:00:00,34.79,34.86,34.69,34.81,28492.0,34.2379,34.3068,34.1395,34.2576,28492.0
2015-06-29 13:30:00,34.82,34.87,34.79,34.87,27085.0,34.2674,34.3166,34.2379,34.3166,27085.0
2015-06-29 14:00:00,34.87,34.99,34.8,34.81,28805.0,34.3166,34.4347,34.2477,34.2576,28805.0
2015-06-29 14:30:00,34.78,34.78,34.52,34.54,39821.0,34.2281,34.2281,33.9722,33.9919,39821.0
2015-06-29 15:00:00,34.55,34.58,34.46,34.48,45016.0,34.0017,34.0312,33.9131,33.9328,45016.0
2015-06-29 15:30:00,34.48,34.52,34.22,34.39,114614.0,33.9328,33.9722,33.6769,33.8442,114614.0
2015-06-30 09:30:00,34.79,35.03,34.35,34.53,48504.0,34.2379,34.4741,33.8049,33.982,48504.0
2015-06-30 10:00:00,34.57,34.6,33.9,33.97,52728.0,34.0214,34.0509,33.362,33.4309,52728.0
2015-06-30 10:30:00,34.13,34.16,33.5,33.63,57518.0,33.5884,33.6179,32.9684,33.0963,57518.0
2015-06-30 11:00:00,33.68,33.7,33.3,33.66,53261.0,33.1455,33.1652,32.7715,33.1258,53261.0
2015-06-30 11:30:00,33.64,33.94,33.51,33.88,35474.0,33.1061,33.4014,32.9782,33.3423,35474.0
2015-06-30 12:00:00,33.94,34.1,33.9,33.96,15259.0,33.4014,33.5588,33.362,33.4211,15259.0
2015-06-30 12:30:00,33.95,34.17,33.95,34.11,8965.0,33.4112,33.6277,33.4112,33.5687,8965.0
2015-06-30 13:00:00,34.14,34.3,34.03,34.26,13780.0,33.5982,33.7557,33.49,33.7163,13780.0
2015-06-30 13:30:00,34.29,34.6,34.22,34.39,19658.0,33.7458,34.0509,33.6769,33.8442,19658.0
2015-06-30 14:00:00,34.42,34.56,34.17,34.18,20615.0,33.8738,34.0115,33.6277,33.6376,20615.0
2015-06-30 14:30:00,34.18,34.35,34.17,34.21,30188.0,33.6376,33.8049,33.6277,33.6671,30188.0
2015-06-30 15:00:00,34.21,34.22,34.03,34.14,39721.0,33.6671,33.6769,33.49,33.5982,39721.0
2015-06-30 15:30:00,34.13,34.22,34.08,34.17,71517.0,33.5884,33.6769,33.5392,33.6277,71517.0
2015-07-01 09:30:00,34.57,34.95,34.3,34.3,26436.0,34.0214,34.3954,33.7557,33.7557,26436.0
2015-07-01 10:00:00,34.37,34.7,34.33,34.68,26843.0,33.8246,34.1493,33.7852,34.1296,26843.0
2015-07-01 10:30:00,34.74,34.87,34.55,34.87,18231.0,34.1887,34.3166,34.0017,34.3166,18231.0
2015-07-01 11:00:00,34.82,34.95,34.73,34.77,9520.0,34.2674,34.3954,34.1788,34.2182,9520.0
2015-07-01 11:30:00,34.74,34.79,34.61,34.76,10557.0,34.1887,34.2379,34.0608,34.2084,10557.0
2015-07-01 12:00:00,34.67,34.77,34.56,34.65,19346.0,34.1198,34.2182,34.0115,34.1001,19346.0
2015-07-01 12:30:00,34.65,34.65,34.35,34.37,13679.0,34.1001,34.1001,33.8049,33.8246,13679.0
2015-07-01 13:00:00,34.34,34.53,34.31,34.46,15322.0,33.795,33.982,33.7655,33.9131,15322.0
2015-07-01 13:30:00,34.46,34.54,34.33,34.33,12927.0,33.9131,33.9919,33.7852,33.7852,12927.0
2015-07-01 14:00:00,34.35,34.5,34.35,34.5,5107.0,33.8049,33.9525,33.8049,33.9525,5107.0
2015-07-01 14:30:00,34.49,34.5,34.33,34.35,17085.0,33.9427,33.9525,33.7852,33.8049,17085.0
2015-07-01 15:00:00,34.37,34.43,34.32,34.38,14167.0,33.8246,33.8836,33.7754,33.8344,14167.0
2015-07-01 15:30:00,34.42,34.52,34.37,34.5,37492.0,33.8738,33.9722,33.8246,33.9525,37492.0
2015-07-02 09:30:00,34.63,34.63,33.75,33.82,47023.0,34.0804,34.0804,33.2144,33.2833,47023.0
2015-07-02 10:00:00,33.82,34.02,33.56,33.68,20154.0,33.2833,33.4801,33.0274,33.1455,20154.0
2015-07-02 10:30:00,33.63,33.75,33.57,33.69,16698.0,33.0963,33.2144,33.0373,33.1554,16698.0
2015-07-02 11:00:00,33.64,33.73,33.56,33.7,14673.0,33.1061,33.1947,33.0274,33.1652,14673.0
2015-07-02 11:30:00,33.66,33.7,33.6,33.61,30112.0,33.1258,33.1652,33.0668,33.0766,30112.0
2015-07-02 12:00:00,33.61,33.67,33.57,33.64,19228.0,33.0766,33.1357,33.0373,33.1061,19228.0
2015-07-02 12:30:00,33.63,33.67,33.56,33.65,13431.0,33.0963,33.1357,33.0274,33.116,13431.0
2015-07-02 13:00:00,33.63,33.75,33.62,33.7,7960.0,33.0963,33.2144,33.0865,33.1652,7960.0
2015-07-02 13:30:00,33.76,33.77,33.54,33.6,16329.0,33.2242,33.2341,33.0077,33.0668,16329.0
2015-07-02 14:00:00,33.62,33.78,33.6,33.78,12463.0,33.0865,33.2439,33.0668,33.2439,12463.0
2015-07-02 14:30:00,33.8,33.85,33.69,33.79,17031.0,33.2636,33.3128,33.1554,33.2538,17031.0
2015-07-02 15:00:00,33.8,34.0,33.76,34.0,23202.0,33.2636,33.4604,33.2242,33.4604,23202.0
2015-07-02 15:30:00,33.98,34.14,33.88,34.01,53286.0,33.4408,33.5982,33.3423,33.4703,53286.0
2015-07-06 09:30:00,33.4,34.05,32.69,34.05,50802.0,32.87,33.5096,32.1712,33.5096,50802.0
2015-07-06 10:00:00,34.05,34.1,33.93,33.98,9709.0,33.5096,33.5588,33.3915,33.4408,9709.0
2015-07-06 10:30:00,34.0,34.25,33.93,33.93,28701.0,33.4604,33.7065,33.3915,33.3915,28701.0
2015-07-06 11:00:00,33.91,34.01,33.9,33.94,14027.0,33.3719,33.4703,33.362,33.4014,14027.0
2015-07-06 11:30:00,33.93,34.1,33.91,33.97,7530.0,33.3915,33.5588,33.3719,33.4309,7530.0
2015-07-06 12:00:00,33.98,34.11,33.94,34.05,5850.0,33.4408,33.5687,33.4014,33.5096,5850.0
2015-07-06 12:30:00,34.05,34.1,33.93,34.07,10689.0,33.5096,33.5588,33.3915,33.5293,10689.0
2015-07-06 13:00:00,34.07,34.13,33.93,34.02,11521.0,33.5293,33.5884,33.3915,33.4801,11521.0
2015-07-06 13:30:00,34.02,34.02,33.86,33.86,11030.0,33.4801,33.4801,33.3227,33.3227,11030.0
2015-07-06 14:00:00,33.86,33.95,33.82,33.93,10788.0,33.3227,33.4112,33.2833,33.3915,10788.0
2015-07-06 14:30:00,33.93,34.03,33.83,34.01,28950.0,33.3915,33.49,33.2931,33.4703,28950.0
2015-07-06 15:00:00,34.03,34.08,33.98,34.0,12243.0,33.49,33.5392,33.4408,33.4604,12243.0
2015-07-06 15:30:00,34.0,34.5,34.0,34.44,99036.0,33.4604,33.9525,33.4604,33.8935,99036.0
2015-07-07 09:30:00,34.41,34.75,33.74,33.82,51250.0,33.8639,34.1985,33.2046,33.2833,51250.0
2015-07-07 10:00:00,33.79,33.87,33.51,33.62,47832.0,33.2538,33.3325,32.9782,33.0865,47832.0
2015-07-07 10:30:00,33.56,33.6,32.92,33.34,41014.0,33.0274,33.0668,32.3976,32.8109,41014.0
2015-07-07 11:00:00,33.27,33.31,33.1,33.17,23293.0,32.742,32.7814,32.5747,32.6436,23293.0
2015-07-07 11:30:00,33.18,33.35,32.98,33.32,33074.0,32.6534,32.8207,32.4566,32.7912,33074.0
2015-07-07 12:00:00,33.25,33.26,33.07,33.13,30637.0,32.7223,32.7322,32.5452,32.6042,30637.0
2015-07-07 12:30:00,33.1,33.6,33.08,33.57,25959.0,32.5747,33.0668,32.555,33.0373,25959.0
2015-07-07 13:00:00,33.59,33.6,33.26,33.59,21100.0,33.0569,33.0668,32.7322,33.0569,21100.0
2015-07-07 13:30:00,33.61,33.64,33.18,33.21,38161.0,33.0766,33.1061,32.6534,32.683,38161.0
2015-07-07 14:00:00,33.21,33.28,32.99,33.03,34689.0,32.683,32.7519,32.4665,32.5058,34689.0
2015-07-07 14:30:00,33.04,33.69,33.04,33.69,23195.0,32.5157,33.1554,32.5157,33.1554,23195.0
2015-07-07 15:00:00,33.74,33.77,33.54,33.57,21120.0,33.2046,33.2341,33.0077,33.0373,21120.0
2015-07-07 15:30:00,33.54,33.58,33.33,33.51,56515.0,33.0077,33.0471,32.8011,32.9782,56515.0
2015-07-08 09:30:00,33.06,33.42,33.03,33.37,19093.0,32.5354,32.8896,32.5058,32.8404,19093.0
2015-07-08 10:00:00,33.42,33.46,33.23,33.43,12362.0,32.8896,32.929,32.7027,32.8995,12362.0
2015-07-08 10:30:00,33.42,33.91,33.36,33.78,14484.0,32.8896,33.3719,32.8306,33.2439,14484.0
2015-07-08 11:00:00,33.73,33.73,33.35,33.45,7944.0,33.1947,33.1947,32.8207,32.9192,7944.0
2015-07-08 11:30:00,33.45,33.55,33.37,33.37,12371.0,32.9192,33.0176,32.8404,32.8404,12371.0
2015-07-08 12:00:00,33.4,33.58,33.18,33.38,25626.0,32.87,33.0471,32.6534,32.8503,25626.0
2015-07-08 12:30:00,33.34,33.44,32.81,33.25,22358.0,32.8109,32.9093,32.2893,32.7223,22358.0
2015-07-08 13:00:00,33.24,33.45,33.0,33.45,19050.0,32.7125,32.9192,32.4763,32.9192,19050.0
2015-07-08 13:30:00,33.42,33.42,33.19,33.34,9300.0,32.8896,32.8896,32.6633,32.8109,9300.0
2015-07-08 14:00:00,33.36,33.37,33.2,33.32,12486.0,32.8306,32.8404,32.6731,32.7912,12486.0
2015-07-08 14:30:00,33.32,33.33,32.93,33.02,14558.0,32.7912,32.8011,32.4074,32.496,14558.0
2015-07-08 15:00:00,33.04,33.33,33.03,33.26,10069.0,32.5157,32.8011,32.5058,32.7322,10069.0
2015-07-08 15:30:00,33.29,33.42,33.24,33.33,33141.0,32.7617,32.8896,32.7125,32.8011,33141.0
2015-07-09 09:30:00,33.81,34.38,33.58,34.33,24044.0,33.2734,33.8344,33.0471,33.7852,24044.0
2015-07-09 10:00:00,34.39,34.63,34.23,34.23,16165.0,33.8442,34.0804,33.6868,33.6868,16165.0
2015-07-09 10:30:00,34.25,34.38,34.18,34.29,16350.0,33.7065,33.8344,33.6376,33.7458,16350.0
2015-07-09 11:00:00,34.3,34.49,34.28,34.31,13882.0,33.7557,33.9427,33.736,33.7655,13882.0
2015-07-09 11:30:00,34.31,34.36,34.23,34.3,8095.0,33.7655,33.8147,33.6868,33.7557,8095.0
2015-07-09 12:00:00,34.28,34.28,34.18,34.23,4175.0,33.736,33.736,33.6376,33.6868,4175.0
2015-07-09 12:30:00,34.23,34.33,34.22,34.3,12030.0,33.6868,33.7852,33.6769,33.7557,12030.0
2015-07-09 13:00:00,34.32,34.36,34.29,34.32,7677.0,33.7754,33.8147,33.7458,33.7754,7677.0
2015-07-09 13:30:00,34.31,34.35,34.23,34.31,10605.0,33.7655,33.8049,33.6868,33.7655,10605.0
2015-07-09 14:00:00,34.3,34.33,34.12,34.14,14010.0,33.7557,33.7852,33.5785,33.5982,14010.0
2015-07-09 14:30:00,34.15,34.34,34.1,34.22,12355.0,33.6081,33.795,33.5588,33.6769,12355.0
2015-07-09 15:00:00,34.27,34.29,34.23,34.23,11885.0,33.7261,33.7458,33.6868,33.6868,11885.0
2015-07-09 15:30:00,34.22,34.32,34.18,34.2,41235.0,33.6769,33.7754,33.6376,33.6573,41235.0
2015-07-10 09:30:00,34.59,34.76,34.4,34.59,14617.0,34.0411,34.2084,33.8541,34.0411,14617.0
2015-07-10 10:00:00,34.57,34.61,34.39,34.44,10822.0,34.0214,34.0608,33.8442,33.8935,10822.0
2015-07-10 10:30:00,34.43,34.54,34.29,34.35,21291.0,33.8836,33.9919,33.7458,33.8049,21291.0
2015-07-10 11:00:00,34.38,34.48,34.36,34.36,6080.0,33.8344,33.9328,33.8147,33.8147,6080.0
2015-07-10 11:30:00,34.39,34.49,34.32,34.41,5682.0,33.8442,33.9427,33.7754,33.8639,5682.0
2015-07-10 12:00:00,34.38,34.44,34.34,34.42,6332.0,33.8344,33.8935,33.795,33.8738,6332.0
2015-07-10 12:30:00,34.42,34.45,34.35,34.45,12540.0,33.8738,33.9033,33.8049,33.9033,12540.0
2015-07-10 13:00:00,34.49,34.53,34.41,34.51,9295.0,33.9427,33.982,33.8639,33.9623,9295.0
2015-07-10 13:30:00,34.51,34.51,34.36,34.44,5522.0,33.9623,33.9623,33.8147,33.8935,5522.0
2015-07-10 14:00:00,34.48,34.51,34.45,34.47,13630.0,33.9328,33.9623,33.9033,33.923,13630.0
2015-07-10 14:30:00,34.44,34.55,34.44,34.44,34294.0,33.8935,34.0017,33.8935,33.8935,34294.0
2015-07-10 15:00:00,34.45,34.53,34.42,34.48,40844.0,33.9033,33.982,33.8738,33.9328,40844.0
2015-07-10 15:30:00,34.49,34.52,34.42,34.44,37272.0,33.9427,33.9722,33.8738,33.8935,37272.0
2015-07-13 09:30:00,34.56,34.88,34.37,34.66,28056.0,34.0115,34.3265,33.8246,34.11,28056.0
2015-07-13 10:00:00,34.73,34.76,34.56,34.58,13744.0,34.1788,34.2084,34.0115,34.0312,13744.0
2015-07-13 10:30:00,34.62,34.75,34.6,34.69,4288.0,34.0706,34.1985,34.0509,34.1395,4288.0
2015-07-13 11:00:00,34.67,34.68,34.22,34.24,14582.0,34.1198,34.1296,33.6769,33.6966,14582.0
2015-07-13 11:30:00,34.27,34.48,34.23,34.48,4583.0,33.7261,33.9328,33.6868,33.9328,4583.0
2015-07-13 12:00:00,34.5,34.54,34.45,34.54,6239.0,33.9525,33.9919,33.9033,33.9919,6239.0
2015-07-13 12:30:00,34.52,34.55,34.43,34.43,5893.0,33.9722,34.0017,33.8836,33.8836,5893.0
2015-07-13 13:00:00,34.43,34.46,34.37,34.45,5554.0,33.8836,33.9131,33.8246,33.9033,5554.0
2015-07-13 13:30:00,34.52,34.52,34.24,34.24,7302.0,33.9722,33.9722,33.6966,33.6966,7302.0
2015-07-13 14:00:00,34.23,34.38,34.22,34.35,8708.0,33.6868,33.8344,33.6769,33.8049,8708.0
2015-07-13 14:30:00,34.34,34.37,34.31,34.35,10689.0,33.795,33.8246,33.7655,33.8049,10689.0
2015-07-13 15:00:00,34.38,34.5,34.32,34.5,13711.0,33.8344,33.9525,33.7754,33.9525,13711.0
2015-07-13 15:30:00,34.51,34.67,34.48,34.55,70054.0,33.9623,34.1198,33.9328,34.0017,70054.0
2015-07-14 09:30:00,34.37,35.27,34.37,35.26,35522.0,33.8246,34.7103,33.8246,34.7004,35522.0
2015-07-14 10:00:00,35.27,35.33,35.1,35.28,19482.0,34.7103,34.7693,34.543,34.7201,19482.0
2015-07-14 10:30:00,35.29,35.41,35.04,35.09,12025.0,34.73,34.8481,34.4839,34.5331,12025.0
2015-07-14 11:00:00,35.12,35.2,35.04,35.14,9278.0,34.5627,34.6414,34.4839,34.5823,9278.0
2015-07-14 11:30:00,35.13,35.24,35.03,35.14,18369.0,34.5725,34.6808,34.4741,34.5823,18369.0
2015-07-14 12:00:00,35.16,35.37,35.09,35.36,13257.0,34.602,34.8087,34.5331,34.7989,13257.0
2015-07-14 12:30:00,35.36,35.42,35.24,35.42,12659.0,34.7989,34.8579,34.6808,34.8579,12659.0
2015-07-14 13:00:00,35.42,35.42,35.21,35.21,15383.0,34.8579,34.8579,34.6512,34.6512,15383.0
2015-07-14 13:30:00,35.21,35.26,35.17,35.22,9828.0,34.6512,34.7004,34.6119,34.6611,9828.0
2015-07-14 14:00:00,35.22,35.22,35.04,35.08,8725.0,34.6611,34.6611,34.4839,34.5233,8725.0
2015-07-14 14:30:00,35.09,35.13,35.04,35.04,22307.0,34.5331,34.5725,34.4839,34.4839,22307.0
2015-07-14 15:00:00,35.04,35.16,34.97,35.01,36676.0,34.4839,34.602,34.415,34.4544,36676.0
2015-07-14 15:30:00,35.03,35.16,35.03,35.1,60718.0,34.4741,34.602,34.4741,34.543,60718.0
2015-07-15 09:30:00,35.1,35.19,34.92,35.16,13732.0,34.543,34.6315,34.3658,34.602,13732.0
2015-07-15 10:00:00,35.08,35.12,34.91,34.94,19020.0,34.5233,34.5627,34.356,34.3855,19020.0
2015-07-15 10:30:00,34.94,35.03,34.91,35.0,16550.0,34.3855,34.4741,34.356,34.4446,16550.0
2015-07-15 11:00:00,35.0,35.18,35.0,35.17,16148.0,34.4446,34.6217,34.4446,34.6119,16148.0
2015-07-15 11:30:00,35.18,35.27,35.07,35.1,10407.0,34.6217,34.7103,34.5135,34.543,10407.0
2015-07-15 12:00:00,35.07,35.15,35.07,35.1,14190.0,34.5135,34.5922,34.5135,34.543,14190.0
2015-07-15 12:30:00,35.09,35.15,35.03,35.11,16937.0,34.5331,34.5922,34.4741,34.5528,16937.0
2015-07-15 13:00:00,35.11,35.11,34.82,34.83,18647.0,34.5528,34.5528,34.2674,34.2773,18647.0
2015-07-15 13:30:00,34.81,34.85,34.64,34.68,16934.0,34.2576,34.2969,34.0903,34.1296,16934.0
2015-07-15 14:00:00,34.68,34.85,34.61,34.79,11172.0,34.1296,34.2969,34.0608,34.2379,11172.0
2015-07-15 14:30:00,34.8,34.81,34.4,34.47,26644.0,34.2477,34.2576,33.8541,33.923,26644.0
2015-07-15 15:00:00,34.49,34.81,34.49,34.79,26769.0,33.9427,34.2576,33.9427,34.2379,26769.0
2015-07-15 15:30:00,34.8,34.87,34.76,34.83,15721.0,34.2477,34.3166,34.2084,34.2773,15721.0
2015-07-16 09:30:00,35.02,35.08,34.43,34.93,23392.0,34.4642,34.5233,33.8836,34.3757,23392.0
2015-07-16 10:00:00,35.05,35.05,34.86,34.96,12345.0,34.4938,34.4938,34.3068,34.4052,12345.0
2015-07-16 10:30:00,35.03,35.07,34.92,34.92,14506.0,34.4741,34.5135,34.3658,34.3658,14506.0
2015-07-16 11:00:00,34.92,35.03,34.89,35.02,15441.0,34.3658,34.4741,34.3363,34.4642,15441.0
2015-07-16 11:30:00,34.98,35.05,34.86,34.87,12934.0,34.4249,34.4938,34.3068,34.3166,12934.0
2015-07-16 12:00:00,34.9,35.09,34.89,35.02,12495.0,34.3462,34.5331,34.3363,34.4642,12495.0
2015-07-16 12:30:00,35.0,35.07,34.91,34.95,11841.0,34.4446,34.5135,34.356,34.3954,11841.0
2015-07-16 13:00:00,34.98,35.02,34.92,34.93,7105.0,34.4249,34.4642,34.3658,34.3757,7105.0
2015-07-16 13:30:00,34.94,35.01,34.78,34.81,84802.0,34.3855,34.4544,34.2281,34.2576,84802.0
2015-07-16 14:00:00,34.79,35.05,34.76,35.04,26213.0,34.2379,34.4938,34.2084,34.4839,26213.0
2015-07-16 14:30:00,35.02,35.09,35.0,35.04,14807.0,34.4642,34.5331,34.4446,34.4839,14807.0
2015-07-16 15:00:00,35.0,35.18,34.98,35.08,25424.0,34.4446,34.6217,34.4249,34.5233,25424.0
2015-07-16 15:30:00,35.09,35.13,35.05,35.13,26079.0,34.5331,34.5725,34.4938,34.5725,26079.0
2015-07-17 09:30:00,35.12,35.22,34.88,35.22,20249.0,34.5627,34.6611,34.3265,34.6611,20249.0
2015-07-17 10:00:00,35.37,35.38,35.1,35.2,10446.0,34.8087,34.8185,34.543,34.6414,10446.0
2015-07-17 10:30:00,35.18,35.19,34.81,34.97,24631.0,34.6217,34.6315,34.2576,34.415,24631.0
2015-07-17 11:00:00,34.97,34.97,34.79,34.91,25074.0,34.415,34.415,34.2379,34.356,25074.0
2015-07-17 11:30:00,34.9,34.99,34.71,34.88,26384.0,34.3462,34.4347,34.1592,34.3265,26384.0
2015-07-17 12:00:00,34.9,35.08,34.81,35.08,38625.0,34.3462,34.5233,34.2576,34.5233,38625.0
2015-07-17 12:30:00,35.07,35.09,34.82,34.82,3540.0,34.5135,34.5331,34.2674,34.2674,3540.0
2015-07-17 13:00:00,34.9,35.07,34.7,35.07,111925.0,34.3462,34.5135,34.1493,34.5135,111925.0
2015-07-17 13:30:00,35.07,35.1,34.97,34.99,31376.0,34.5135,34.543,34.415,34.4347,31376.0
2015-07-17 14:00:00,35.0,35.06,34.85,34.88,32959.0,34.4446,34.5036,34.2969,34.3265,32959.0
2015-07-17 14:30:00,34.87,34.98,34.85,34.93,8017.0,34.3166,34.4249,34.2969,34.3757,8017.0
2015-07-17 15:00:00,35.01,35.1,34.95,35.08,7880.0,34.4544,34.543,34.3954,34.5233,7880.0
2015-07-17 15:30:00,35.08,35.11,35.03,35.05,48367.0,34.5233,34.5528,34.4741,34.4938,48367.0
2015-07-20 09:30:00,35.25,35.5,35.0,35.29,105426.0,34.6906,34.9366,34.4446,34.73,105426.0
2015-07-20 10:00:00,35.26,35.4,34.73,34.75,31578.0,34.7004,34.8382,34.1788,34.1985,31578.0
2015-07-20 10:30:00,34.74,35.22,34.74,35.07,22420.0,34.1887,34.6611,34.1887,34.5135,22420.0
2015-07-20 11:00:00,35.08,35.36,35.04,35.26,10239.0,34.5233,34.7989,34.4839,34.7004,10239.0
2015-07-20 11:30:00,35.25,35.48,35.21,35.42,26204.0,34.6906,34.9169,34.6512,34.8579,26204.0
2015-07-20 12:00:00,35.43,35.47,35.38,35.42,9391.0,34.8677,34.9071,34.8185,34.8579,9391.0
2015-07-20 12:30:00,35.42,35.49,35.39,35.41,13154.0,34.8579,34.9268,34.8284,34.8481,13154.0
2015-07-20 13:00:00,35.48,35.65,35.41,35.62,25687.0,34.9169,35.0842,34.8481,35.0547,25687.0
2015-07-20 13:30:00,35.62,35.7,35.56,35.61,47409.0,35.0547,35.1335,34.9957,35.0449,47409.0
2015-07-20 14:00:00,35.64,35.69,35.6,35.67,12590.0,35.0744,35.1236,35.035,35.1039,12590.0
2015-07-20 14:30:00,35.67,35.71,35.59,35.6,18600.0,35.1039,35.1433,35.0252,35.035,18600.0
2015-07-20 15:00:00,35.61,35.67,35.58,35.64,20770.0,35.0449,35.1039,35.0154,35.0744,20770.0
2015-07-20 15:30:00,35.64,35.72,35.59,35.69,66272.0,35.0744,35.1531,35.0252,35.1236,66272.0
2015-07-21 09:30:00,35.73,36.18,35.6,36.0,41579.0,35.163,35.6058,35.035,35.4287,41579.0
2015-07-21 10:00:00,35.99,36.12,35.82,35.87,48827.0,35.4189,35.5468,35.2516,35.3008,48827.0
2015-07-21 10:30:00,35.87,35.87,35.2,35.2,22552.0,35.3008,35.3008,34.6414,34.6414,22552.0
2015-07-21 11:00:00,35.29,35.39,35.11,35.31,17050.0,34.73,34.8284,34.5528,34.7496,17050.0
2015-07-21 11:30:00,35.3,35.55,35.28,35.49,11368.0,34.7398,34.9858,34.7201,34.9268,11368.0
2015-07-21 12:00:00,35.5,35.98,35.49,35.94,21697.0,34.9366,35.409,34.9268,35.3696,21697.0
2015-07-21 12:30:00,35.97,36.12,35.79,35.86,12065.0,35.3992,35.5468,35.222,35.2909,12065.0
2015-07-21 13:00:00,35.88,35.94,35.62,35.65,50367.0,35.3106,35.3696,35.0547,35.0842,50367.0
2015-07-21 13:30:00,35.6,35.63,35.49,35.59,8291.0,35.035,35.0646,34.9268,35.0252,8291.0
2015-07-21 14:00:00,35.61,35.81,35.5,35.72,7500.0,35.0449,35.2417,34.9366,35.1531,7500.0
2015-07-21 14:30:00,35.71,35.71,35.45,35.45,6894.0,35.1433,35.1433,34.8874,34.8874,6894.0
2015-07-21 15:00:00,35.48,35.6,35.4,35.43,8909.0,34.9169,35.035,34.8382,34.8677,8909.0
2015-07-21 15:30:00,35.43,35.63,35.43,35.55,52277.0,34.8677,35.0646,34.8677,34.9858,52277.0
2015-07-22 09:30:00,35.4,35.8,35.23,35.71,21784.0,34.8382,35.2319,34.6709,35.1433,21784.0
2015-07-22 10:00:00,35.72,36.05,35.66,35.75,51320.0,35.1531,35.4779,35.0941,35.1827,51320.0
2015-07-22 10:30:00,35.75,35.8,35.54,35.68,28972.0,35.1827,35.2319,34.976,35.1138,28972.0
2015-07-22 11:00:00,35.65,35.68,35.4,35.48,14581.0,35.0842,35.1138,34.8382,34.9169,14581.0
2015-07-22 11:30:00,35.45,35.65,35.44,35.59,12062.0,34.8874,35.0842,34.8776,35.0252,12062.0
2015-07-22 12:00:00,35.51,35.6,35.47,35.59,10010.0,34.9465,35.035,34.9071,35.0252,10010.0
2015-07-22 12:30:00,35.58,35.58,35.39,35.55,10267.0,35.0154,35.0154,34.8284,34.9858,10267.0
2015-07-22 13:00:00,35.58,35.68,35.51,35.52,19190.0,35.0154,35.1138,34.9465,34.9563,19190.0
2015-07-22 13:30:00,35.54,35.6,35.51,35.55,15615.0,34.976,35.035,34.9465,34.9858,15615.0
2015-07-22 14:00:00,35.53,35.56,35.46,35.49,15289.0,34.9662,34.9957,34.8973,34.9268,15289.0
2015-07-22 14:30:00,35.52,35.52,35.42,35.52,25859.0,34.9563,34.9563,34.8579,34.9563,25859.0
2015-07-22 15:00:00,35.55,35.68,35.49,35.51,16220.0,34.9858,35.1138,34.9268,34.9465,16220.0
2015-07-22 15:30:00,35.52,35.75,35.51,35.72,39361.0,34.9563,35.1827,34.9465,35.1531,39361.0
2015-07-23 09:30:00,35.89,36.98,35.89,36.52,88040.0,35.3204,36.3931,35.3204,35.9404,88040.0
2015-07-23 10:00:00,36.52,36.62,36.36,36.56,36733.0,35.9404,36.0389,35.783,35.9798,36733.0
2015-07-23 10:30:00,36.57,36.65,36.46,36.6,39666.0,35.9896,36.0684,35.8814,36.0192,39666.0
2015-07-23 11:00:00,36.6,36.97,36.59,36.77,43011.0,36.0192,36.3833,36.0093,36.1865,43011.0
2015-07-23 11:30:00,36.75,36.78,36.51,36.58,15839.0,36.1668,36.1963,35.9306,35.9995,15839.0
2015-07-23 12:00:00,36.55,36.57,36.22,36.27,33071.0,35.97,35.9896,35.6452,35.6944,33071.0
2015-07-23 12:30:00,36.26,36.49,36.24,36.34,9472.0,35.6846,35.9109,35.6649,35.7633,9472.0
2015-07-23 13:00:00,36.34,36.5,36.33,36.5,12671.0,35.7633,35.9208,35.7535,35.9208,12671.0
2015-07-23 13:30:00,36.51,36.54,36.43,36.45,22832.0,35.9306,35.9601,35.8519,35.8716,22832.0
2015-07-23 14:00:00,36.45,36.54,36.4,36.48,17691.0,35.8716,35.9601,35.8223,35.9011,17691.0
2015-07-23 14:30:00,36.47,36.48,35.97,36.03,46894.0,35.8912,35.9011,35.3992,35.4582,46894.0
2015-07-23 15:00:00,36.02,36.04,35.94,35.97,16109.0,35.4484,35.4681,35.3696,35.3992,16109.0
2015-07-23 15:30:00,35.97,36.01,35.91,35.95,50418.0,35.3992,35.4385,35.3401,35.3795,50418.0
2015-07-24 09:30:00,35.92,36.28,35.58,36.26,35038.0,35.35,35.7043,35.0154,35.6846,35038.0
2015-07-24 10:00:00,36.32,36.32,36.0,36.09,47644.0,35.7436,35.7436,35.4287,35.5173,47644.0
2015-07-24 10:30:00,36.1,36.1,35.76,35.9,39419.0,35.5271,35.5271,35.1925,35.3303,39419.0
2015-07-24 11:00:00,35.89,35.89,35.55,35.55,20873.0,35.3204,35.3204,34.9858,34.9858,20873.0
2015-07-24 11:30:00,35.56,35.73,35.31,35.39,26638.0,34.9957,35.163,34.7496,34.8284,26638.0
2015-07-24 12:00:00,35.4,35.49,35.14,35.32,26205.0,34.8382,34.9268,34.5823,34.7595,26205.0
2015-07-24 12:30:00,35.32,35.32,34.93,35.05,65550.0,34.7595,34.7595,34.3757,34.4938,65550.0
2015-07-24 13:00:00,35.07,35.08,34.41,34.41,47492.0,34.5135,34.5233,33.8639,33.8639,47492.0
2015-07-24 13:30:00,34.43,34.43,33.9,34.1,60347.0,33.8836,33.8836,33.362,33.5588,60347.0
2015-07-24 14:00:00,34.13,34.17,33.8,33.96,26168.0,33.5884,33.6277,33.2636,33.4211,26168.0
2015-07-24 14:30:00,33.99,34.08,33.89,33.92,28753.0,33.4506,33.5392,33.3522,33.3817,28753.0
2015-07-24 15:00:00,33.92,34.01,33.86,33.89,30129.0,33.3817,33.4703,33.3227,33.3522,30129.0
2015-07-24 15:30:00,33.87,33.89,33.65,33.75,85633.0,33.3325,33.3522,33.116,33.2144,85633.0
2015-07-27 09:30:00,33.47,33.47,31.7,31.96,150001.0,32.9388,32.9388,31.1969,31.4528,150001.0
2015-07-27 10:00:00,31.96,32.24,31.8,32.07,57456.0,31.4528,31.7284,31.2953,31.5611,57456.0
2015-07-27 10:30:00,32.0,32.32,31.95,31.97,19920.0,31.4922,31.8071,31.443,31.4626,19920.0
2015-07-27 11:00:00,31.99,31.99,31.31,31.32,39064.0,31.4823,31.4823,30.8131,30.823,39064.0
2015-07-27 11:30:00,31.34,31.8,31.32,31.57,28532.0,30.8426,31.2953,30.823,31.069,28532.0
2015-07-27 12:00:00,31.57,31.88,31.39,31.84,21055.0,31.069,31.3741,30.8919,31.3347,21055.0
2015-07-27 12:30:00,31.85,31.95,31.61,31.64,29152.0,31.3446,31.443,31.1084,31.1379,29152.0
2015-07-27 13:00:00,31.66,31.82,31.62,31.62,19878.0,31.1576,31.315,31.1182,31.1182,19878.0
2015-07-27 13:30:00,31.62,31.82,31.58,31.65,19539.0,31.1182,31.315,31.0788,31.1477,19539.0
2015-07-27 14:00:00,31.68,31.9,31.61,31.75,23570.0,31.1773,31.3938,31.1084,31.2461,23570.0
2015-07-27 14:30:00,31.74,31.88,31.61,31.64,11451.0,31.2363,31.3741,31.1084,31.1379,11451.0
2015-07-27 15:00:00,31.62,31.77,31.56,31.77,23818.0,31.1182,31.2658,31.0592,31.2658,23818.0
2015-07-27 15:30:00,31.74,31.77,31.51,31.6,141893.0,31.2363,31.2658,31.0099,31.0985,141893.0
2015-07-28 09:30:00,31.84,31.93,30.25,31.03,93295.0,31.3347,31.4233,29.7699,30.5376,93295.0
2015-07-28 10:00:00,31.06,31.16,30.74,30.83,32126.0,30.5671,30.6655,30.2522,30.3407,32126.0
2015-07-28 10:30:00,30.83,31.08,30.66,31.01,34439.0,30.3407,30.5868,30.1734,30.5179,34439.0
2015-07-28 11:00:00,30.97,31.58,30.97,31.49,48295.0,30.4785,31.0788,30.4785,30.9903,48295.0
2015-07-28 11:30:00,31.5,31.66,31.5,31.63,56155.0,31.0001,31.1576,31.0001,31.128,56155.0
2015-07-28 12:00:00,31.64,31.69,31.46,31.61,46798.0,31.1379,31.1871,30.9607,31.1084,46798.0
2015-07-28 12:30:00,31.62,31.71,31.43,31.44,42741.0,31.1182,31.2068,30.9312,30.9411,42741.0
2015-07-28 13:00:00,31.45,31.68,31.33,31.58,49372.0,30.9509,31.1773,30.8328,31.0788,49372.0
2015-07-28 13:30:00,31.6,31.63,31.34,31.38,42143.0,31.0985,31.128,30.8426,30.882,42143.0
2015-07-28 14:00:00,31.37,31.5,31.35,31.35,44118.0,30.8722,31.0001,30.8525,30.8525,44118.0
2015-07-28 14:30:00,31.36,31.39,31.21,31.35,78574.0,30.8623,30.8919,30.7147,30.8525,78574.0
2015-07-28 15:00:00,31.36,31.4,31.26,31.29,75528.0,30.8623,30.9017,30.7639,30.7934,75528.0
2015-07-28 15:30:00,31.3,31.3,31.19,31.26,175182.0,30.8033,30.8033,30.695,30.7639,175182.0
2015-07-29 09:30:00,31.27,31.27,30.07,30.4,84914.0,30.7738,30.7738,29.5928,29.9176,84914.0
2015-07-29 10:00:00,30.33,30.38,29.8,30.1,132284.0,29.8487,29.8979,29.3271,29.6223,132284.0
2015-07-29 10:30:00,30.1,30.81,29.91,30.75,132026.0,29.6223,30.3211,29.4353,30.262,132026.0
2015-07-29 11:00:00,30.75,30.9,30.38,30.81,50795.0,30.262,30.4096,29.8979,30.3211,50795.0
2015-07-29 11:30:00,30.81,30.86,30.5,30.79,64199.0,30.3211,30.3703,30.016,30.3014,64199.0
2015-07-29 12:00:00,30.79,31.0,30.63,30.98,38474.0,30.3014,30.508,30.1439,30.4884,38474.0
2015-07-29 12:30:00,30.98,31.2,30.84,31.2,25536.0,30.4884,30.7049,30.3506,30.7049,25536.0
2015-07-29 13:00:00,31.19,31.33,31.05,31.24,22168.0,30.695,30.8328,30.5572,30.7442,22168.0
2015-07-29 13:30:00,31.21,31.25,31.12,31.16,14476.0,30.7147,30.7541,30.6261,30.6655,14476.0
2015-07-29 14:00:00,31.22,31.43,31.2,31.27,32622.0,30.7246,30.9312,30.7049,30.7738,32622.0
2015-07-29 14:30:00,31.27,31.53,31.19,31.52,41775.0,30.7738,31.0296,30.695,31.0198,41775.0
2015-07-29 15:00:00,31.52,31.78,31.51,31.75,61579.0,31.0198,31.2757,31.0099,31.2461,61579.0
2015-07-29 15:30:00,31.73,32.05,31.71,31.94,112917.0,31.2265,31.5414,31.2068,31.4331,112917.0
2015-07-30 09:30:00,31.85,31.94,31.15,31.28,31568.0,31.3446,31.4331,30.6557,30.7836,31568.0
2015-07-30 10:00:00,31.27,31.95,31.13,31.95,16849.0,30.7738,31.443,30.636,31.443,16849.0
2015-07-30 10:30:00,31.95,32.14,31.92,32.0,25548.0,31.443,31.63,31.4134,31.4922,25548.0
2015-07-30 11:00:00,32.0,32.3,31.97,32.2,24505.0,31.4922,31.7874,31.4626,31.689,24505.0
2015-07-30 11:30:00,32.17,32.33,32.08,32.24,10514.0,31.6595,31.8169,31.5709,31.7284,10514.0
2015-07-30 12:00:00,32.27,32.34,32.16,32.32,14000.0,31.7579,31.8268,31.6496,31.8071,14000.0
2015-07-30 12:30:00,32.31,32.5,32.25,32.38,8484.0,31.7973,31.9842,31.7382,31.8661,8484.0
2015-07-30 13:00:00,32.38,32.47,32.3,32.47,13338.0,31.8661,31.9547,31.7874,31.9547,13338.0
2015-07-30 13:30:00,32.46,32.46,32.24,32.24,7550.0,31.9449,31.9449,31.7284,31.7284,7550.0
2015-07-30 14:00:00,32.28,32.33,32.09,32.19,10472.0,31.7677,31.8169,31.5807,31.6792,10472.0
2015-07-30 14:30:00,32.17,32.25,32.11,32.15,16300.0,31.6595,31.7382,31.6004,31.6398,16300.0
2015-07-30 15:00:00,32.16,32.26,32.01,32.2,31838.0,31.6496,31.748,31.502,31.689,31838.0
2015-07-30 15:30:00,32.2,32.36,32.16,32.23,69455.0,31.689,31.8465,31.6496,31.7185,69455.0
2015-07-31 09:30:00,32.13,32.13,31.64,32.01,15877.0,31.6201,31.6201,31.1379,31.502,15877.0
2015-07-31 10:00:00,32.05,32.25,31.8,32.05,33143.0,31.5414,31.7382,31.2953,31.5414,33143.0
2015-07-31 10:30:00,32.05,32.38,32.05,32.38,22789.0,31.5414,31.8661,31.5414,31.8661,22789.0
2015-07-31 11:00:00,32.38,32.4,32.06,32.13,7692.0,31.8661,31.8858,31.5512,31.6201,7692.0
2015-07-31 11:30:00,32.12,32.26,32.08,32.08,8209.0,31.6103,31.748,31.5709,31.5709,8209.0
2015-07-31 12:00:00,32.1,32.4,32.1,32.37,8590.0,31.5906,31.8858,31.5906,31.8563,8590.0
2015-07-31 12:30:00,32.41,32.43,32.08,32.08,9879.0,31.8957,31.9153,31.5709,31.5709,9879.0
2015-07-31 13:00:00,32.09,32.23,32.09,32.13,3775.0,31.5807,31.7185,31.5807,31.6201,3775.0
2015-07-31 13:30:00,32.14,32.15,31.89,31.95,7958.0,31.63,31.6398,31.3839,31.443,7958.0
2015-07-31 14:00:00,31.99,32.0,31.81,31.88,20786.0,31.4823,31.4922,31.3052,31.3741,20786.0
2015-07-31 14:30:00,31.88,31.96,31.85,31.92,12802.0,31.3741,31.4528,31.3446,31.4134,12802.0
2015-07-31 15:00:00,31.89,32.02,31.79,31.87,29607.0,31.3839,31.5119,31.2855,31.3642,29607.0
2015-07-31 15:30:00,31.86,32.04,31.85,32.01,64695.0,31.3544,31.5315,31.3446,31.502,64695.0
2015-08-03 09:30:00,32.01,32.37,31.7,32.3,32502.0,31.502,31.8563,31.1969,31.7874,32502.0
2015-08-03 10:00:00,32.22,32.4,31.98,32.32,30736.0,31.7087,31.8858,31.4725,31.8071,30736.0
2015-08-03 10:30:00,32.31,32.82,32.27,32.67,36173.0,31.7973,32.2992,31.7579,32.1515,36173.0
2015-08-03 11:00:00,32.66,32.98,32.62,32.88,26628.0,32.1417,32.4566,32.1023,32.3582,26628.0
2015-08-03 11:30:00,32.87,32.9,32.14,32.15,32818.0,32.3484,32.3779,31.63,31.6398,32818.0
2015-08-03 12:00:00,32.12,32.34,32.12,32.29,15908.0,31.6103,31.8268,31.6103,31.7776,15908.0
2015-08-03 12:30:00,32.23,32.24,31.86,31.88,15502.0,31.7185,31.7284,31.3544,31.3741,15502.0
2015-08-03 13:00:00,31.88,32.0,31.82,31.95,14306.0,31.3741,31.4922,31.315,31.443,14306.0
2015-08-03 13:30:00,32.01,32.19,31.96,32.13,8350.0,31.502,31.6792,31.4528,31.6201,8350.0
2015-08-03 14:00:00,32.08,32.2,31.82,32.01,24796.0,31.5709,31.689,31.315,31.502,24796.0
2015-08-03 14:30:00,32.04,32.22,31.87,32.13,14690.0,31.5315,31.7087,31.3642,31.6201,14690.0
2015-08-03 15:00:00,32.08,32.11,31.44,31.49,61470.0,31.5709,31.6004,30.9411,30.9903,61470.0
2015-08-03 15:30:00,31.48,31.68,31.38,31.4,136479.0,30.9804,31.1773,30.882,30.9017,136479.0
2015-08-04 09:30:00,31.48,31.97,31.44,31.73,27225.0,30.9804,31.4626,30.9411,31.2265,27225.0
2015-08-04 10:00:00,31.79,31.85,31.32,31.43,31334.0,31.2855,31.3446,30.823,30.9312,31334.0
2015-08-04 10:30:00,31.41,31.57,31.28,31.31,19526.0,30.9115,31.069,30.7836,30.8131,19526.0
2015-08-04 11:00:00,31.28,31.8,31.27,31.61,37320.0,30.7836,31.2953,30.7738,31.1084,37320.0
2015-08-04 11:30:00,31.69,31.87,31.44,31.75,34720.0,31.1871,31.3642,30.9411,31.2461,34720.0
2015-08-04 12:00:00,31.67,31.99,31.64,31.64,16435.0,31.1674,31.4823,31.1379,31.1379,16435.0
2015-08-04 12:30:00,31.67,31.73,31.51,31.66,10121.0,31.1674,31.2265,31.0099,31.1576,10121.0
2015-08-04 13:00:00,31.65,32.0,31.55,32.0,26629.0,31.1477,31.4922,31.0493,31.4922,26629.0
2015-08-04 13:30:00,31.98,32.13,31.96,32.01,41410.0,31.4725,31.6201,31.4528,31.502,41410.0
2015-08-04 14:00:00,32.0,32.2,31.89,32.08,27636.0,31.4922,31.689,31.3839,31.5709,27636.0
2015-08-04 14:30:00,32.14,32.25,31.99,32.06,19752.0,31.63,31.7382,31.4823,31.5512,19752.0
2015-08-04 15:00:00,32.08,32.11,31.99,32.02,51517.0,31.5709,31.6004,31.4823,31.5119,51517.0
2015-08-04 15:30:00,32.03,32.11,31.92,32.1,137894.0,31.5217,31.6004,31.4134,31.5906,137894.0
2015-08-05 09:30:00,34.0,36.71,33.95,35.98,470954.0,33.4604,36.1274,33.4112,35.409,470954.0
2015-08-05 10:00:00,35.9,36.5,35.69,36.37,182936.0,35.3303,35.9208,35.1236,35.7928,182936.0
2015-08-05 10:30:00,36.38,37.66,36.31,37.55,171017.0,35.8027,37.0624,35.7338,36.9541,171017.0
2015-08-05 11:00:00,37.43,37.54,36.73,37.29,129128.0,36.836,36.9443,36.1471,36.6982,129128.0
2015-08-05 11:30:00,37.32,37.69,37.03,37.24,110679.0,36.7277,37.0919,36.4423,36.649,110679.0
2015-08-05 12:00:00,37.36,37.52,37.0,37.4,159453.0,36.7671,36.9246,36.4128,36.8065,159453.0
2015-08-05 12:30:00,37.38,37.52,37.23,37.4,72509.0,36.7868,36.9246,36.6392,36.8065,72509.0
2015-08-05 13:00:00,37.39,37.6,37.2,37.25,51090.0,36.7966,37.0033,36.6097,36.6589,51090.0
2015-08-05 13:30:00,37.28,37.71,37.25,37.66,70844.0,36.6884,37.1116,36.6589,37.0624,70844.0
2015-08-05 14:00:00,37.67,38.45,37.58,38.41,133273.0,37.0722,37.8398,36.9836,37.8004,133273.0
2015-08-05 14:30:00,38.41,38.41,37.82,38.0,99360.0,37.8004,37.8004,37.2198,37.397,99360.0
2015-08-05 15:00:00,37.98,38.4,37.88,38.19,61498.0,37.3773,37.7906,37.2789,37.5839,61498.0
2015-08-05 15:30:00,38.19,38.19,37.8,37.8,189732.0,37.5839,37.5839,37.2001,37.2001,189732.0
2015-08-06 09:30:00,37.85,38.14,37.12,37.47,100116.0,37.2493,37.5347,36.5309,36.8754,100116.0
2015-08-06 10:00:00,37.37,37.7,37.33,37.58,67844.0,36.777,37.1017,36.7376,36.9836,67844.0
2015-08-06 10:30:00,37.5,37.73,37.38,37.61,43080.0,36.9049,37.1312,36.7868,37.0131,43080.0
2015-08-06 11:00:00,37.64,37.71,37.41,37.53,36989.0,37.0427,37.1116,36.8163,36.9344,36989.0
2015-08-06 11:30:00,37.54,37.63,37.43,37.48,34851.0,36.9443,37.0328,36.836,36.8852,34851.0
2015-08-06 12:00:00,37.49,37.53,35.96,36.75,175603.0,36.895,36.9344,35.3893,36.1668,175603.0
2015-08-06 12:30:00,36.8,36.81,36.35,36.52,32439.0,36.216,36.2258,35.7731,35.9404,32439.0
2015-08-06 13:00:00,36.45,36.61,36.21,36.58,51478.0,35.8716,36.029,35.6354,35.9995,51478.0
2015-08-06 13:30:00,36.61,36.87,36.43,36.43,32026.0,36.029,36.2849,35.8519,35.8519,32026.0
2015-08-06 14:00:00,36.38,36.71,36.27,36.62,30727.0,35.8027,36.1274,35.6944,36.0389,30727.0
2015-08-06 14:30:00,36.66,37.03,36.46,36.98,45385.0,36.0782,36.4423,35.8814,36.3931,45385.0
2015-08-06 15:00:00,36.98,36.99,36.49,36.93,57298.0,36.3931,36.403,35.9109,36.3439,57298.0
2015-08-06 15:30:00,36.9,37.25,36.79,36.94,156361.0,36.3144,36.6589,36.2062,36.3538,156361.0
2015-08-07 09:30:00,37.07,37.13,36.46,37.1,34564.0,36.4817,36.5408,35.8814,36.5112,34564.0
2015-08-07 10:00:00,37.06,37.21,36.58,36.64,15815.0,36.4719,36.6195,35.9995,36.0585,15815.0
2015-08-07 10:30:00,36.63,37.35,36.63,37.15,58350.0,36.0487,36.7573,36.0487,36.5604,58350.0
2015-08-07 11:00:00,37.07,37.16,36.65,36.82,12070.0,36.4817,36.5703,36.0684,36.2357,12070.0
2015-08-07 11:30:00,36.85,37.05,36.73,36.87,34047.0,36.2652,36.462,36.1471,36.2849,34047.0
2015-08-07 12:00:00,36.87,37.09,36.85,37.0,18103.0,36.2849,36.5014,36.2652,36.4128,18103.0
2015-08-07 12:30:00,37.0,37.35,37.0,37.35,31043.0,36.4128,36.7573,36.4128,36.7573,31043.0
2015-08-07 13:00:00,37.27,37.36,37.09,37.12,61146.0,36.6785,36.7671,36.5014,36.5309,61146.0
2015-08-07 13:30:00,37.1,37.21,36.89,36.9,13610.0,36.5112,36.6195,36.3046,36.3144,13610.0
2015-08-07 14:00:00,36.87,36.99,36.73,36.86,15541.0,36.2849,36.403,36.1471,36.275,15541.0
2015-08-07 14:30:00,36.83,37.18,36.83,37.09,23014.0,36.2455,36.59,36.2455,36.5014,23014.0
2015-08-07 15:00:00,37.08,37.36,37.06,37.36,19366.0,36.4916,36.7671,36.4719,36.7671,19366.0
2015-08-07 15:30:00,37.32,37.45,37.22,37.41,94736.0,36.7277,36.8557,36.6293,36.8163,94736.0
2015-08-10 09:30:00,37.5,38.0,37.44,37.79,86251.0,36.9049,37.397,36.8458,37.1903,86251.0
2015-08-10 10:00:00,37.78,37.83,37.42,37.64,28787.0,37.1804,37.2297,36.8262,37.0427,28787.0
2015-08-10 10:30:00,37.62,37.64,37.3,37.59,42030.0,37.023,37.0427,36.7081,36.9935,42030.0
2015-08-10 11:00:00,37.66,38.23,37.66,37.86,45154.0,37.0624,37.6233,37.0624,37.2592,45154.0
2015-08-10 11:30:00,37.9,38.1,37.78,37.91,21472.0,37.2985,37.4954,37.1804,37.3084,21472.0
2015-08-10 12:00:00,37.94,38.09,37.91,37.98,49411.0,37.3379,37.4855,37.3084,37.3773,49411.0
2015-08-10 12:30:00,38.0,38.0,37.8,37.86,19012.0,37.397,37.397,37.2001,37.2592,19012.0
2015-08-10 13:00:00,37.83,37.95,37.71,37.83,19196.0,37.2297,37.3477,37.1116,37.2297,19196.0
2015-08-10 13:30:00,37.76,37.87,37.71,37.8,24495.0,37.1608,37.269,37.1116,37.2001,24495.0
2015-08-10 14:00:00,37.81,37.88,37.68,37.81,26196.0,37.21,37.2789,37.082,37.21,26196.0
2015-08-10 14:30:00,37.79,37.83,37.71,37.75,16007.0,37.1903,37.2297,37.1116,37.1509,16007.0
2015-08-10 15:00:00,37.77,37.98,37.69,37.82,43620.0,37.1706,37.3773,37.0919,37.2198,43620.0
2015-08-10 15:30:00,37.82,37.87,37.68,37.75,75159.0,37.2198,37.269,37.082,37.1509,75159.0
2015-08-11 09:30:00,37.58,38.74,37.26,38.73,67017.0,36.9836,38.1252,36.6687,38.1154,67017.0
2015-08-11 10:00:00,38.71,38.93,38.36,38.87,70184.0,38.0957,38.3122,37.7512,38.2531,70184.0
2015-08-11 10:30:00,38.77,39.0,38.58,38.58,43243.0,38.1547,38.3811,37.9678,37.9678,43243.0
2015-08-11 11:00:00,38.65,38.66,38.11,38.32,29742.0,38.0366,38.0465,37.5052,37.7119,29742.0
2015-08-11 11:30:00,38.32,38.48,38.26,38.44,35888.0,37.7119,37.8693,37.6528,37.83,35888.0
2015-08-11 12:00:00,38.41,38.8,38.32,38.8,84681.0,37.8004,38.1843,37.7119,38.1843,84681.0
2015-08-11 12:30:00,38.8,38.88,38.58,38.7,43483.0,38.1843,38.263,37.9678,38.0858,43483.0
2015-08-11 13:00:00,38.69,38.71,38.47,38.59,35757.0,38.076,38.0957,37.8595,37.9776,35757.0
2015-08-11 13:30:00,38.51,38.51,37.88,37.94,39172.0,37.8989,37.8989,37.2789,37.3379,39172.0
2015-08-11 14:00:00,37.91,38.02,37.8,37.9,52143.0,37.3084,37.4166,37.2001,37.2985,52143.0
2015-08-11 14:30:00,37.83,38.05,37.54,37.95,29615.0,37.2297,37.4462,36.9443,37.3477,29615.0
2015-08-11 15:00:00,37.98,38.06,37.91,38.06,24233.0,37.3773,37.456,37.3084,37.456,24233.0
2015-08-11 15:30:00,38.07,38.15,37.93,38.04,82571.0,37.4658,37.5446,37.3281,37.4363,82571.0
2015-08-12 09:30:00,37.8,38.32,37.57,38.05,133434.0,37.2001,37.7119,36.9738,37.4462,133434.0
2015-08-12 10:00:00,37.98,38.17,36.58,36.96,104624.0,37.3773,37.5643,35.9995,36.3735,104624.0
2015-08-12 10:30:00,36.93,37.08,36.5,36.74,55458.0,36.3439,36.4916,35.9208,36.157,55458.0
2015-08-12 11:00:00,36.74,37.21,36.74,37.03,61725.0,36.157,36.6195,36.157,36.4423,61725.0
2015-08-12 11:30:00,37.02,37.11,36.62,36.62,29616.0,36.4325,36.5211,36.0389,36.0389,29616.0
2015-08-12 12:00:00,36.69,37.0,36.64,37.0,13783.0,36.1077,36.4128,36.0585,36.4128,13783.0
2015-08-12 12:30:00,37.0,37.4,37.0,37.05,19094.0,36.4128,36.8065,36.4128,36.462,19094.0
2015-08-12 13:00:00,37.05,37.36,37.04,37.29,25136.0,36.462,36.7671,36.4522,36.6982,25136.0
2015-08-12 13:30:00,37.28,37.5,37.27,37.4,24642.0,36.6884,36.9049,36.6785,36.8065,24642.0
2015-08-12 14:00:00,37.4,37.45,37.14,37.3,32579.0,36.8065,36.8557,36.5506,36.7081,32579.0
2015-08-12 14:30:00,37.3,37.51,37.24,37.37,27924.0,36.7081,36.9147,36.649,36.777,27924.0
2015-08-12 15:00:00,37.36,37.5,37.29,37.42,33221.0,36.7671,36.9049,36.6982,36.8262,33221.0
2015-08-12 15:30:00,37.49,37.72,37.45,37.54,62838.0,36.895,37.1214,36.8557,36.9443,62838.0
2015-08-13 09:30:00,37.61,39.0,37.6,38.1,72848.0,37.0131,38.3811,37.0033,37.4954,72848.0
2015-08-13 10:00:00,38.1,38.14,37.34,37.59,24542.0,37.4954,37.5347,36.7474,36.9935,24542.0
2015-08-13 10:30:00,37.7,38.16,37.63,37.79,33360.0,37.1017,37.5544,37.0328,37.1903,33360.0
2015-08-13 11:00:00,37.8,38.12,37.79,37.82,16050.0,37.2001,37.5151,37.1903,37.2198,16050.0
2015-08-13 11:30:00,37.83,38.05,37.72,38.05,23695.0,37.2297,37.4462,37.1214,37.4462,23695.0
2015-08-13 12:00:00,37.99,38.04,37.64,37.76,22249.0,37.3871,37.4363,37.0427,37.1608,22249.0
2015-08-13 12:30:00,37.79,38.24,37.71,38.02,80961.0,37.1903,37.6331,37.1116,37.4166,80961.0
2015-08-13 13:00:00,37.93,38.16,37.82,38.16,14765.0,37.3281,37.5544,37.2198,37.5544,14765.0
2015-08-13 13:30:00,38.13,38.22,37.92,38.02,25012.0,37.5249,37.6135,37.3182,37.4166,25012.0
2015-08-13 14:00:00,37.95,38.03,37.9,37.9,12055.0,37.3477,37.4265,37.2985,37.2985,12055.0
2015-08-13 14:30:00,37.9,38.14,37.87,38.09,15890.0,37.2985,37.5347,37.269,37.4855,15890.0
2015-08-13 15:00:00,38.14,38.16,37.79,37.9,26670.0,37.5347,37.5544,37.1903,37.2985,26670.0
2015-08-13 15:30:00,37.89,38.0,37.8,37.88,64772.0,37.2887,37.397,37.2001,37.2789,64772.0
2015-08-14 09:30:00,37.96,38.4,37.62,38.16,36151.0,37.3576,37.7906,37.023,37.5544,36151.0
2015-08-14 10:00:00,38.12,38.19,37.85,37.97,17358.0,37.5151,37.5839,37.2493,37.3674,17358.0
2015-08-14 10:30:00,37.99,38.09,37.93,38.0,14235.0,37.3871,37.4855,37.3281,37.397,14235.0
2015-08-14 11:00:00,37.97,38.1,37.71,37.72,18936.0,37.3674,37.4954,37.1116,37.1214,18936.0
2015-08-14 11:30:00,37.72,37.85,37.66,37.73,13083.0,37.1214,37.2493,37.0624,37.1312,13083.0
2015-08-14 12:00:00,37.75,37.85,37.68,37.79,9669.0,37.1509,37.2493,37.082,37.1903,9669.0
2015-08-14 12:30:00,37.8,37.82,37.67,37.78,22430.0,37.2001,37.2198,37.0722,37.1804,22430.0
2015-08-14 13:00:00,37.76,38.2,37.74,38.2,9515.0,37.1608,37.5938,37.1411,37.5938,9515.0
2015-08-14 13:30:00,38.2,38.3,38.18,38.2,15148.0,37.5938,37.6922,37.5741,37.5938,15148.0
2015-08-14 14:00:00,38.24,38.25,38.12,38.12,15301.0,37.6331,37.643,37.5151,37.5151,15301.0
2015-08-14 14:30:00,38.14,38.22,38.09,38.15,9460.0,37.5347,37.6135,37.4855,37.5446,9460.0
2015-08-14 15:00:00,38.2,38.38,38.2,38.36,8298.0,37.5938,37.7709,37.5938,37.7512,8298.0
2015-08-14 15:30:00,38.34,38.38,38.22,38.34,35472.0,37.7316,37.7709,37.6135,37.7316,35472.0
2015-08-17 09:30:00,38.32,38.55,37.66,37.97,55813.0,37.7119,37.9382,37.0624,37.3674,55813.0
2015-08-17 10:00:00,37.88,39.0,37.88,38.94,66677.0,37.2789,38.3811,37.2789,38.322,66677.0
2015-08-17 10:30:00,38.92,40.1,38.77,40.02,312968.0,38.3024,39.4636,38.1547,39.3849,312968.0
2015-08-17 11:00:00,40.02,40.75,39.99,40.67,235078.0,39.3849,40.1033,39.3554,40.0246,235078.0
2015-08-17 11:30:00,40.69,40.75,39.76,40.2,161890.0,40.0443,40.1033,39.129,39.562,161890.0
2015-08-17 12:00:00,40.16,40.81,40.0,40.51,138856.0,39.5227,40.1624,39.3652,39.8671,138856.0
2015-08-17 12:30:00,40.52,41.2,40.52,40.99,121980.0,39.877,40.5462,39.877,40.3395,121980.0
2015-08-17 13:00:00,40.99,41.36,40.75,40.93,82307.0,40.3395,40.7036,40.1033,40.2805,82307.0
2015-08-17 13:30:00,40.95,41.08,40.57,40.82,79685.0,40.3001,40.4281,39.9262,40.1722,79685.0
2015-08-17 14:00:00,40.88,40.94,40.7,40.87,32504.0,40.2313,40.2903,40.0541,40.2214,32504.0
2015-08-17 14:30:00,40.88,41.18,40.85,41.0,69729.0,40.2313,40.5265,40.2017,40.3493,69729.0
2015-08-17 15:00:00,40.95,41.36,40.88,40.91,212234.0,40.3001,40.7036,40.2313,40.2608,212234.0
2015-08-17 15:30:00,40.92,41.0,40.81,40.9,152933.0,40.2706,40.3493,40.1624,40.2509,152933.0
2015-08-18 09:30:00,41.15,41.58,40.61,40.67,257746.0,40.497,40.9201,39.9655,40.0246,257746.0
2015-08-18 10:00:00,40.75,40.79,40.3,40.47,73968.0,40.1033,40.1427,39.6605,39.8278,73968.0
2015-08-18 10:30:00,40.48,40.55,40.22,40.43,51341.0,39.8376,39.9065,39.5817,39.7884,51341.0
2015-08-18 11:00:00,40.44,40.45,39.8,39.88,67227.0,39.7982,39.8081,39.1684,39.2471,67227.0
2015-08-18 11:30:00,39.84,40.26,39.53,40.26,79671.0,39.2078,39.6211,38.9027,39.6211,79671.0
2015-08-18 12:00:00,40.31,40.31,40.12,40.2,30507.0,39.6703,39.6703,39.4833,39.562,30507.0
2015-08-18 12:30:00,40.19,40.19,39.8,39.8,22129.0,39.5522,39.5522,39.1684,39.1684,22129.0
2015-08-18 13:00:00,39.79,40.01,39.7,39.97,37262.0,39.1585,39.3751,39.07,39.3357,37262.0
2015-08-18 13:30:00,40.0,40.05,39.84,39.92,17703.0,39.3652,39.4144,39.2078,39.2865,17703.0
2015-08-18 14:00:00,39.9,40.17,39.85,40.07,24442.0,39.2668,39.5325,39.2176,39.4341,24442.0
2015-08-18 14:30:00,40.05,40.07,39.81,39.91,18688.0,39.4144,39.4341,39.1782,39.2766,18688.0
2015-08-18 15:00:00,39.92,39.92,39.63,39.7,27102.0,39.2865,39.2865,39.0011,39.07,27102.0
2015-08-18 15:30:00,39.65,40.02,39.65,40.0,85125.0,39.0208,39.3849,39.0208,39.3652,85125.0
2015-08-19 09:30:00,40.0,40.25,39.35,39.75,72215.0,39.3652,39.6112,38.7255,39.1192,72215.0
2015-08-19 10:00:00,39.63,40.03,39.61,39.99,60014.0,39.0011,39.3947,38.9814,39.3554,60014.0
2015-08-19 10:30:00,39.99,40.06,39.59,39.59,57262.0,39.3554,39.4243,38.9617,38.9617,57262.0
2015-08-19 11:00:00,39.66,39.9,39.66,39.76,29309.0,39.0306,39.2668,39.0306,39.129,29309.0
2015-08-19 11:30:00,39.72,40.02,39.61,39.7,51235.0,39.0897,39.3849,38.9814,39.07,51235.0
2015-08-19 12:00:00,39.62,39.8,39.61,39.8,14052.0,38.9912,39.1684,38.9814,39.1684,14052.0
2015-08-19 12:30:00,39.81,39.93,39.74,39.81,18565.0,39.1782,39.2963,39.1093,39.1782,18565.0
2015-08-19 13:00:00,39.8,40.45,39.78,40.17,20659.0,39.1684,39.8081,39.1487,39.5325,20659.0
2015-08-19 13:30:00,40.09,40.42,40.06,40.13,35503.0,39.4538,39.7786,39.4243,39.4932,35503.0
2015-08-19 14:00:00,40.13,40.79,40.12,40.52,34908.0,39.4932,40.1427,39.4833,39.877,34908.0
2015-08-19 14:30:00,40.51,40.51,40.04,40.06,22260.0,39.8671,39.8671,39.4046,39.4243,22260.0
2015-08-19 15:00:00,40.1,40.23,39.96,40.21,14296.0,39.4636,39.5916,39.3259,39.5719,14296.0
2015-08-19 15:30:00,40.08,40.29,40.0,40.06,62794.0,39.4439,39.6506,39.3652,39.4243,62794.0
2015-08-20 09:30:00,39.66,39.93,39.2,39.6,56517.0,39.0306,39.2963,38.5779,38.9716,56517.0
2015-08-20 10:00:00,39.66,39.78,38.1,38.6,110659.0,39.0306,39.1487,37.4954,37.9874,110659.0
2015-08-20 10:30:00,38.59,38.84,38.2,38.76,42140.0,37.9776,38.2236,37.5938,38.1449,42140.0
2015-08-20 11:00:00,38.76,38.85,38.58,38.65,39200.0,38.1449,38.2335,37.9678,38.0366,39200.0
2015-08-20 11:30:00,38.61,38.67,38.4,38.63,23747.0,37.9973,38.0563,37.7906,38.017,23747.0
2015-08-20 12:00:00,38.62,38.66,38.42,38.45,9879.0,38.0071,38.0465,37.8103,37.8398,9879.0
2015-08-20 12:30:00,38.43,38.77,38.43,38.51,30663.0,37.8201,38.1547,37.8201,37.8989,30663.0
2015-08-20 13:00:00,38.53,39.03,38.52,39.0,34502.0,37.9185,38.4106,37.9087,38.3811,34502.0
2015-08-20 13:30:00,38.99,39.19,38.96,39.05,25678.0,38.3712,38.5681,38.3417,38.4303,25678.0
2015-08-20 14:00:00,39.02,39.04,38.77,38.88,22108.0,38.4008,38.4205,38.1547,38.263,22108.0
2015-08-20 14:30:00,38.85,38.95,38.4,38.67,73845.0,38.2335,38.3319,37.7906,38.0563,73845.0
2015-08-20 15:00:00,38.65,38.69,38.44,38.52,60861.0,38.0366,38.076,37.83,37.9087,60861.0
2015-08-20 15:30:00,38.5,38.81,38.37,38.44,86027.0,37.889,38.1941,37.7611,37.83,86027.0
2015-08-21 09:30:00,36.81,38.03,36.15,37.7,274817.0,36.2258,37.4265,35.5763,37.1017,274817.0
2015-08-21 10:00:00,37.73,37.88,37.32,37.74,74664.0,37.1312,37.2789,36.7277,37.1411,74664.0
2015-08-21 10:30:00,37.62,37.7,37.45,37.51,75077.0,37.023,37.1017,36.8557,36.9147,75077.0
2015-08-21 11:00:00,37.51,37.7,37.45,37.61,100354.0,36.9147,37.1017,36.8557,37.0131,100354.0
2015-08-21 11:30:00,37.63,37.86,37.45,37.79,57335.0,37.0328,37.2592,36.8557,37.1903,57335.0
2015-08-21 12:00:00,37.77,38.26,37.63,37.78,25744.0,37.1706,37.6528,37.0328,37.1804,25744.0
2015-08-21 12:30:00,37.84,37.93,37.57,37.62,29332.0,37.2395,37.3281,36.9738,37.023,29332.0
2015-08-21 13:00:00,37.63,38.02,37.55,38.0,21517.0,37.0328,37.4166,36.9541,37.397,21517.0
2015-08-21 13:30:00,38.01,38.32,37.84,38.32,27130.0,37.4068,37.7119,37.2395,37.7119,27130.0
2015-08-21 14:00:00,38.35,38.43,38.11,38.12,19328.0,37.7414,37.8201,37.5052,37.5151,19328.0
2015-08-21 14:30:00,38.15,38.35,37.51,37.56,30579.0,37.5446,37.7414,36.9147,36.9639,30579.0
2015-08-21 15:00:00,37.59,37.7,37.37,37.67,84291.0,36.9935,37.1017,36.777,37.0722,84291.0
2015-08-21 15:30:00,37.7,38.07,37.55,37.93,180848.0,37.1017,37.4658,36.9541,37.3281,180848.0
2015-08-24 09:30:00,34.23,35.54,32.96,35.53,139864.0,33.6868,34.976,32.4369,34.9662,139864.0
2015-08-24 10:00:00,35.4,37.21,35.32,37.13,74096.0,34.8382,36.6195,34.7595,36.5408,74096.0
2015-08-24 10:30:00,37.1,37.42,36.78,37.39,58611.0,36.5112,36.8262,36.1963,36.7966,58611.0
2015-08-24 11:00:00,37.37,37.47,37.24,37.3,46059.0,36.777,36.8754,36.649,36.7081,46059.0
2015-08-24 11:30:00,37.3,38.45,37.25,38.27,44209.0,36.7081,37.8398,36.6589,37.6627,44209.0
2015-08-24 12:00:00,38.19,38.97,38.01,38.89,59004.0,37.5839,38.3516,37.4068,38.2728,59004.0
2015-08-24 12:30:00,38.84,38.87,37.56,37.61,57515.0,38.2236,38.2531,36.9639,37.0131,57515.0
2015-08-24 13:00:00,37.62,37.95,37.5,37.5,22165.0,37.023,37.3477,36.9049,36.9049,22165.0
2015-08-24 13:30:00,37.55,37.66,37.4,37.5,37092.0,36.9541,37.0624,36.8065,36.9049,37092.0
2015-08-24 14:00:00,37.51,37.51,37.0,37.0,45895.0,36.9147,36.9147,36.4128,36.4128,45895.0
2015-08-24 14:30:00,37.01,37.47,37.01,37.01,56710.0,36.4227,36.8754,36.4227,36.4227,56710.0
2015-08-24 15:00:00,37.0,37.09,36.94,36.94,84142.0,36.4128,36.5014,36.3538,36.3538,84142.0
2015-08-24 15:30:00,36.95,37.71,36.94,37.45,89184.0,36.3636,37.1116,36.3538,36.8557,89184.0
2015-08-25 09:30:00,38.53,38.71,38.17,38.35,59099.0,37.9185,38.0957,37.5643,37.7414,59099.0
2015-08-25 10:00:00,38.37,39.03,38.16,38.47,56634.0,37.7611,38.4106,37.5544,37.8595,56634.0
2015-08-25 10:30:00,38.46,38.46,38.04,38.1,26658.0,37.8497,37.8497,37.4363,37.4954,26658.0
2015-08-25 11:00:00,38.16,38.99,38.13,38.98,24221.0,37.5544,38.3712,37.5249,38.3614,24221.0
2015-08-25 11:30:00,38.97,39.02,38.8,38.9,43363.0,38.3516,38.4008,38.1843,38.2827,43363.0
2015-08-25 12:00:00,38.94,39.0,38.8,39.0,37387.0,38.322,38.3811,38.1843,38.3811,37387.0
2015-08-25 12:30:00,38.97,39.0,38.5,38.52,31800.0,38.3516,38.3811,37.889,37.9087,31800.0
2015-08-25 13:00:00,38.51,38.66,38.03,38.04,25918.0,37.8989,38.0465,37.4265,37.4363,25918.0
2015-08-25 13:30:00,38.03,38.25,38.0,38.11,24699.0,37.4265,37.643,37.397,37.5052,24699.0
2015-08-25 14:00:00,38.11,38.11,37.59,37.87,29055.0,37.5052,37.5052,36.9935,37.269,29055.0
2015-08-25 14:30:00,37.85,38.14,37.81,38.04,22155.0,37.2493,37.5347,37.21,37.4363,22155.0
2015-08-25 15:00:00,38.04,38.07,37.62,37.62,33978.0,37.4363,37.4658,37.023,37.023,33978.0
2015-08-25 15:30:00,37.6,37.64,36.91,36.91,180845.0,37.0033,37.0427,36.3243,36.3243,180845.0
2015-08-26 09:30:00,37.82,37.93,37.3,37.67,45834.0,37.2198,37.3281,36.7081,37.0722,45834.0
2015-08-26 10:00:00,37.58,37.88,37.21,37.46,35384.0,36.9836,37.2789,36.6195,36.8655,35384.0
2015-08-26 10:30:00,37.5,37.84,37.04,37.08,54478.0,36.9049,37.2395,36.4522,36.4916,54478.0
2015-08-26 11:00:00,37.0,37.38,36.79,37.35,23200.0,36.4128,36.7868,36.2062,36.7573,23200.0
2015-08-26 11:30:00,37.27,37.56,37.06,37.43,21479.0,36.6785,36.9639,36.4719,36.836,21479.0
2015-08-26 12:00:00,37.41,37.42,37.19,37.2,17950.0,36.8163,36.8262,36.5998,36.6097,17950.0
2015-08-26 12:30:00,37.2,37.27,36.87,37.2,44537.0,36.6097,36.6785,36.2849,36.6097,44537.0
2015-08-26 13:00:00,37.28,37.98,37.15,37.98,14615.0,36.6884,37.3773,36.5604,37.3773,14615.0
2015-08-26 13:30:00,37.95,38.3,37.84,37.99,23910.0,37.3477,37.6922,37.2395,37.3871,23910.0
2015-08-26 14:00:00,38.0,38.01,37.5,37.84,25676.0,37.397,37.4068,36.9049,37.2395,25676.0
2015-08-26 14:30:00,37.76,38.03,37.65,37.9,33579.0,37.1608,37.4265,37.0525,37.2985,33579.0
2015-08-26 15:00:00,37.9,38.25,37.85,38.04,73380.0,37.2985,37.643,37.2493,37.4363,73380.0
2015-08-26 15:30:00,38.1,38.53,37.97,38.15,91917.0,37.4954,37.9185,37.3674,37.5446,91917.0
2015-08-27 09:30:00,38.63,39.57,38.31,38.32,96105.0,38.017,38.942,37.702,37.7119,96105.0
2015-08-27 10:00:00,38.27,38.79,37.69,38.64,97008.0,37.6627,38.1744,37.0919,38.0268,97008.0
2015-08-27 10:30:00,38.66,38.79,38.38,38.46,29435.0,38.0465,38.1744,37.7709,37.8497,29435.0
2015-08-27 11:00:00,38.54,38.59,38.09,38.13,28611.0,37.9284,37.9776,37.4855,37.5249,28611.0
2015-08-27 11:30:00,38.07,38.48,38.01,38.48,23426.0,37.4658,37.8693,37.4068,37.8693,23426.0
2015-08-27 12:00:00,38.43,38.6,38.21,38.21,41942.0,37.8201,37.9874,37.6036,37.6036,41942.0
2015-08-27 12:30:00,38.22,38.3,38.08,38.29,30159.0,37.6135,37.6922,37.4757,37.6824,30159.0
2015-08-27 13:00:00,38.27,38.44,38.2,38.34,16033.0,37.6627,37.83,37.5938,37.7316,16033.0
2015-08-27 13:30:00,38.33,38.61,38.25,38.61,18819.0,37.7217,37.9973,37.643,37.9973,18819.0
2015-08-27 14:00:00,38.6,38.68,38.09,38.25,31262.0,37.9874,38.0662,37.4855,37.643,31262.0
2015-08-27 14:30:00,38.35,38.35,38.05,38.08,43139.0,37.7414,37.7414,37.4462,37.4757,43139.0
2015-08-27 15:00:00,38.11,38.3,37.78,37.99,50291.0,37.5052,37.6922,37.1804,37.3871,50291.0
2015-08-27 15:30:00,37.97,38.47,37.95,38.44,51581.0,37.3674,37.8595,37.3477,37.83,51581.0
2015-08-28 09:30:00,38.36,38.79,38.09,38.26,25577.0,37.7512,38.1744,37.4855,37.6528,25577.0
2015-08-28 10:00:00,38.37,38.45,37.81,37.98,37411.0,37.7611,37.8398,37.21,37.3773,37411.0
2015-08-28 10:30:00,38.04,38.41,38.04,38.37,26505.0,37.4363,37.8004,37.4363,37.7611,26505.0
2015-08-28 11:00:00,38.37,38.72,38.31,38.55,22519.0,37.7611,38.1055,37.702,37.9382,22519.0
2015-08-28 11:30:00,38.46,38.54,38.01,38.37,52878.0,37.8497,37.9284,37.4068,37.7611,52878.0
2015-08-28 12:00:00,38.31,38.37,38.06,38.34,42684.0,37.702,37.7611,37.456,37.7316,42684.0
2015-08-28 12:30:00,38.33,38.41,38.16,38.35,24933.0,37.7217,37.8004,37.5544,37.7414,24933.0
2015-08-28 13:00:00,38.29,38.38,38.04,38.04,21817.0,37.6824,37.7709,37.4363,37.4363,21817.0
2015-08-28 13:30:00,38.03,38.3,37.9,38.26,27107.0,37.4265,37.6922,37.2985,37.6528,27107.0
2015-08-28 14:00:00,38.33,38.45,37.96,38.04,12967.0,37.7217,37.8398,37.3576,37.4363,12967.0
2015-08-28 14:30:00,38.0,38.28,37.97,38.22,21052.0,37.397,37.6725,37.3674,37.6135,21052.0
2015-08-28 15:00:00,38.25,38.33,38.16,38.22,14519.0,37.643,37.7217,37.5544,37.6135,14519.0
2015-08-28 15:30:00,38.26,38.35,37.91,38.32,64170.0,37.6528,37.7414,37.3084,37.7119,64170.0
2015-08-31 09:30:00,38.27,38.69,37.82,38.57,18288.0,37.6627,38.076,37.2198,37.9579,18288.0
2015-08-31 10:00:00,38.37,38.6,38.12,38.56,58157.0,37.7611,37.9874,37.5151,37.9481,58157.0
2015-08-31 10:30:00,38.52,39.24,38.43,39.02,123244.0,37.9087,38.6173,37.8201,38.4008,123244.0
2015-08-31 11:00:00,39.05,39.45,38.61,39.32,49831.0,38.4303,38.8239,37.9973,38.696,49831.0
2015-08-31 11:30:00,39.29,39.29,38.54,38.62,17135.0,38.6665,38.6665,37.9284,38.0071,17135.0
2015-08-31 12:00:00,38.64,39.19,38.64,39.19,9610.0,38.0268,38.5681,38.0268,38.5681,9610.0
2015-08-31 12:30:00,39.22,39.38,39.02,39.04,19201.0,38.5976,38.7551,38.4008,38.4205,19201.0
2015-08-31 13:00:00,39.03,39.09,38.7,38.75,14679.0,38.4106,38.4697,38.0858,38.1351,14679.0
2015-08-31 13:30:00,38.74,38.86,38.65,38.83,13893.0,38.1252,38.2433,38.0366,38.2138,13893.0
2015-08-31 14:00:00,38.87,38.93,38.66,38.82,28093.0,38.2531,38.3122,38.0465,38.2039,28093.0
2015-08-31 14:30:00,38.87,38.96,38.5,38.56,17846.0,38.2531,38.3417,37.889,37.9481,17846.0
2015-08-31 15:00:00,38.59,38.72,38.27,38.28,19633.0,37.9776,38.1055,37.6627,37.6725,19633.0
2015-08-31 15:30:00,38.37,38.72,38.32,38.56,46332.0,37.7611,38.1055,37.7119,37.9481,46332.0
2015-09-01 09:30:00,37.73,37.93,37.3,37.93,65677.0,37.1312,37.3281,36.7081,37.3281,65677.0
2015-09-01 10:00:00,37.93,38.26,37.83,38.11,56707.0,37.3281,37.6528,37.2297,37.5052,56707.0
2015-09-01 10:30:00,38.28,38.53,37.86,38.02,44816.0,37.6725,37.9185,37.2592,37.4166,44816.0
2015-09-01 11:00:00,38.02,38.41,37.92,38.21,20021.0,37.4166,37.8004,37.3182,37.6036,20021.0
2015-09-01 11:30:00,38.13,38.44,38.02,38.33,39218.0,37.5249,37.83,37.4166,37.7217,39218.0
2015-09-01 12:00:00,38.28,38.28,37.97,38.1,17488.0,37.6725,37.6725,37.3674,37.4954,17488.0
2015-09-01 12:30:00,38.1,38.18,37.84,37.88,30369.0,37.4954,37.5741,37.2395,37.2789,30369.0
2015-09-01 13:00:00,37.91,38.12,37.71,38.12,27773.0,37.3084,37.5151,37.1116,37.5151,27773.0
2015-09-01 13:30:00,38.09,38.28,37.91,38.14,9585.0,37.4855,37.6725,37.3084,37.5347,9585.0
2015-09-01 14:00:00,38.06,38.06,37.54,37.56,12431.0,37.456,37.456,36.9443,36.9639,12431.0
2015-09-01 14:30:00,37.53,37.71,37.46,37.55,17842.0,36.9344,37.1116,36.8655,36.9541,17842.0
2015-09-01 15:00:00,37.46,37.68,37.32,37.32,17458.0,36.8655,37.082,36.7277,36.7277,17458.0
2015-09-01 15:30:00,37.35,37.43,37.04,37.28,116351.0,36.7573,36.836,36.4522,36.6884,116351.0
2015-09-02 09:30:00,37.5,38.32,37.2,37.72,67332.0,36.9049,37.7119,36.6097,37.1214,67332.0
2015-09-02 10:00:00,37.84,38.4,37.67,37.78,25254.0,37.2395,37.7906,37.0722,37.1804,25254.0
2015-09-02 10:30:00,37.76,37.81,37.47,37.65,13883.0,37.1608,37.21,36.8754,37.0525,13883.0
2015-09-02 11:00:00,37.71,37.8,37.5,37.71,10126.0,37.1116,37.2001,36.9049,37.1116,10126.0
2015-09-02 11:30:00,37.74,37.75,37.36,37.46,10441.0,37.1411,37.1509,36.7671,36.8655,10441.0
2015-09-02 12:00:00,37.5,37.51,37.22,37.44,10880.0,36.9049,36.9147,36.6293,36.8458,10880.0
2015-09-02 12:30:00,37.43,37.91,37.43,37.88,11943.0,36.836,37.3084,36.836,37.2789,11943.0
2015-09-02 13:00:00,37.86,38.0,37.79,37.8,6299.0,37.2592,37.397,37.1903,37.2001,6299.0
2015-09-02 13:30:00,37.84,37.84,37.54,37.54,6096.0,37.2395,37.2395,36.9443,36.9443,6096.0
2015-09-02 14:00:00,37.59,38.17,37.55,38.04,15963.0,36.9935,37.5643,36.9541,37.4363,15963.0
2015-09-02 14:30:00,38.03,38.08,37.78,37.9,19128.0,37.4265,37.4757,37.1804,37.2985,19128.0
2015-09-02 15:00:00,37.95,38.05,37.87,38.05,9871.0,37.3477,37.4462,37.269,37.4462,9871.0
2015-09-02 15:30:00,38.01,38.11,37.92,38.03,80198.0,37.4068,37.5052,37.3182,37.4265,80198.0
2015-09-03 09:30:00,38.1,38.29,38.0,38.0,43596.0,37.4954,37.6824,37.397,37.397,43596.0
2015-09-03 10:00:00,38.03,38.35,38.0,38.27,19679.0,37.4265,37.7414,37.397,37.6627,19679.0
2015-09-03 10:30:00,38.31,38.44,38.22,38.44,8747.0,37.702,37.83,37.6135,37.83,8747.0
2015-09-03 11:00:00,38.37,38.38,38.01,38.02,9458.0,37.7611,37.7709,37.4068,37.4166,9458.0
2015-09-03 11:30:00,38.01,38.09,38.0,38.06,16974.0,37.4068,37.4855,37.397,37.456,16974.0
2015-09-03 12:00:00,38.07,38.2,38.05,38.1,11813.0,37.4658,37.5938,37.4462,37.4954,11813.0
2015-09-03 12:30:00,38.11,38.11,37.82,37.85,19218.0,37.5052,37.5052,37.2198,37.2493,19218.0
2015-09-03 13:00:00,37.83,37.93,37.38,37.61,26822.0,37.2297,37.3281,36.7868,37.0131,26822.0
2015-09-03 13:30:00,37.61,37.68,37.37,37.37,9680.0,37.0131,37.082,36.777,36.777,9680.0
2015-09-03 14:00:00,37.34,37.49,37.27,37.49,26993.0,36.7474,36.895,36.6785,36.895,26993.0
2015-09-03 14:30:00,37.52,37.69,37.44,37.51,17765.0,36.9246,37.0919,36.8458,36.9147,17765.0
2015-09-03 15:00:00,37.51,37.83,37.51,37.6,32248.0,36.9147,37.2297,36.9147,37.0033,32248.0
2015-09-03 15:30:00,37.62,37.71,37.39,37.6,43626.0,37.023,37.1116,36.7966,37.0033,43626.0
2015-09-04 09:30:00,37.03,37.47,36.59,37.14,23177.0,36.4423,36.8754,36.0093,36.5506,23177.0
2015-09-04 10:00:00,37.22,37.3,36.98,37.27,13817.0,36.6293,36.7081,36.3931,36.6785,13817.0
2015-09-04 10:30:00,37.26,37.54,37.15,37.16,14031.0,36.6687,36.9443,36.5604,36.5703,14031.0
2015-09-04 11:00:00,37.2,37.24,36.95,37.06,8630.0,36.6097,36.649,36.3636,36.4719,8630.0
2015-09-04 11:30:00,36.94,36.94,36.78,36.85,8500.0,36.3538,36.3538,36.1963,36.2652,8500.0
2015-09-04 12:00:00,36.85,37.24,36.84,37.17,53937.0,36.2652,36.649,36.2554,36.5801,53937.0
2015-09-04 12:30:00,37.14,37.15,36.82,36.85,12142.0,36.5506,36.5604,36.2357,36.2652,12142.0
2015-09-04 13:00:00,36.85,36.85,36.57,36.75,11759.0,36.2652,36.2652,35.9896,36.1668,11759.0
2015-09-04 13:30:00,36.72,36.78,36.62,36.62,3898.0,36.1373,36.1963,36.0389,36.0389,3898.0
2015-09-04 14:00:00,36.67,36.76,36.34,36.47,29388.0,36.0881,36.1766,35.7633,35.8912,29388.0
2015-09-04 14:30:00,36.53,36.72,36.45,36.72,10478.0,35.9503,36.1373,35.8716,36.1373,10478.0
2015-09-04 15:00:00,36.71,36.85,36.64,36.82,8157.0,36.1274,36.2652,36.0585,36.2357,8157.0
2015-09-04 15:30:00,36.83,36.94,36.73,36.73,30830.0,36.2455,36.3538,36.1471,36.1471,30830.0
2015-09-08 09:30:00,37.21,37.74,37.21,37.56,13234.0,36.6195,37.1411,36.6195,36.9639,13234.0
2015-09-08 10:00:00,37.52,37.52,37.14,37.28,24645.0,36.9246,36.9246,36.5506,36.6884,24645.0
2015-09-08 10:30:00,37.34,37.42,37.03,37.09,15190.0,36.7474,36.8262,36.4423,36.5014,15190.0
2015-09-08 11:00:00,37.09,37.3,36.98,37.25,9225.0,36.5014,36.7081,36.3931,36.6589,9225.0
2015-09-08 11:30:00,37.28,37.6,37.28,37.52,6205.0,36.6884,37.0033,36.6884,36.9246,6205.0
2015-09-08 12:00:00,37.46,37.64,37.44,37.64,5300.0,36.8655,37.0427,36.8458,37.0427,5300.0
2015-09-08 12:30:00,37.68,37.92,37.61,37.86,8753.0,37.082,37.3182,37.0131,37.2592,8753.0
2015-09-08 13:00:00,37.86,37.87,37.49,37.6,7755.0,37.2592,37.269,36.895,37.0033,7755.0
2015-09-08 13:30:00,37.67,37.94,37.67,37.86,3897.0,37.0722,37.3379,37.0722,37.2592,3897.0
2015-09-08 14:00:00,37.85,38.21,37.81,38.21,9095.0,37.2493,37.6036,37.21,37.6036,9095.0
2015-09-08 14:30:00,38.22,38.22,37.96,38.02,17575.0,37.6135,37.6135,37.3576,37.4166,17575.0
2015-09-08 15:00:00,38.01,38.03,37.84,37.97,34739.0,37.4068,37.4265,37.2395,37.3674,34739.0
2015-09-08 15:30:00,37.97,38.08,37.92,37.98,45955.0,37.3674,37.4757,37.3182,37.3773,45955.0
2015-09-09 09:30:00,38.48,38.78,37.8,37.88,45208.0,37.8693,38.1646,37.2001,37.2789,45208.0
2015-09-09 10:00:00,37.89,38.5,37.82,38.49,23543.0,37.2887,37.889,37.2198,37.8792,23543.0
2015-09-09 10:30:00,38.48,38.48,37.87,38.09,11590.0,37.8693,37.8693,37.269,37.4855,11590.0
2015-09-09 11:00:00,38.16,38.58,38.08,38.34,28487.0,37.5544,37.9678,37.4757,37.7316,28487.0
2015-09-09 11:30:00,38.35,38.49,38.18,38.33,13271.0,37.7414,37.8792,37.5741,37.7217,13271.0
2015-09-09 12:00:00,38.37,38.59,38.36,38.52,21870.0,37.7611,37.9776,37.7512,37.9087,21870.0
2015-09-09 12:30:00,38.52,38.64,38.32,38.37,11234.0,37.9087,38.0268,37.7119,37.7611,11234.0
2015-09-09 13:00:00,38.39,38.65,38.39,38.5,4550.0,37.7808,38.0366,37.7808,37.889,4550.0
2015-09-09 13:30:00,38.5,38.56,38.24,38.46,17630.0,37.889,37.9481,37.6331,37.8497,17630.0
2015-09-09 14:00:00,38.38,38.41,37.94,38.09,59059.0,37.7709,37.8004,37.3379,37.4855,59059.0
2015-09-09 14:30:00,38.01,38.02,37.86,37.96,14787.0,37.4068,37.4166,37.2592,37.3576,14787.0
2015-09-09 15:00:00,37.94,38.17,37.9,38.12,18757.0,37.3379,37.5643,37.2985,37.5151,18757.0
2015-09-09 15:30:00,38.06,38.1,37.76,37.86,88458.0,37.456,37.4954,37.1608,37.2592,88458.0
2015-09-10 09:30:00,37.55,38.21,37.55,38.1,12711.0,36.9541,37.6036,36.9541,37.4954,12711.0
2015-09-10 10:00:00,38.09,38.09,37.82,37.98,8468.0,37.4855,37.4855,37.2198,37.3773,8468.0
2015-09-10 10:30:00,38.03,38.72,37.97,38.51,27590.0,37.4265,38.1055,37.3674,37.8989,27590.0
2015-09-10 11:00:00,38.56,38.63,38.16,38.32,7756.0,37.9481,38.017,37.5544,37.7119,7756.0
2015-09-10 11:30:00,38.33,38.41,38.15,38.17,13130.0,37.7217,37.8004,37.5446,37.5643,13130.0
2015-09-10 12:00:00,38.21,38.31,38.1,38.19,12073.0,37.6036,37.702,37.4954,37.5839,12073.0
2015-09-10 12:30:00,38.16,38.27,38.1,38.12,4223.0,37.5544,37.6627,37.4954,37.5151,4223.0
2015-09-10 13:00:00,38.03,38.37,37.99,38.35,16413.0,37.4265,37.7611,37.3871,37.7414,16413.0
2015-09-10 13:30:00,38.38,38.52,37.99,38.09,16089.0,37.7709,37.9087,37.3871,37.4855,16089.0
2015-09-10 14:00:00,38.13,38.23,38.01,38.18,11506.0,37.5249,37.6233,37.4068,37.5741,11506.0
2015-09-10 14:30:00,38.22,38.23,37.65,37.74,27106.0,37.6135,37.6233,37.0525,37.1411,27106.0
2015-09-10 15:00:00,37.69,37.75,37.66,37.74,16470.0,37.0919,37.1509,37.0624,37.1411,16470.0
2015-09-10 15:30:00,37.68,37.81,37.6,37.75,45518.0,37.082,37.21,37.0033,37.1509,45518.0
2015-09-11 09:30:00,37.5,37.96,37.29,37.34,11163.0,36.9049,37.3576,36.6982,36.7474,11163.0
2015-09-11 10:00:00,37.28,37.8,37.18,37.66,7945.0,36.6884,37.2001,36.59,37.0624,7945.0
2015-09-11 10:30:00,37.63,37.7,37.34,37.35,7399.0,37.0328,37.1017,36.7474,36.7573,7399.0
2015-09-11 11:00:00,37.44,37.78,37.34,37.78,8146.0,36.8458,37.1804,36.7474,37.1804,8146.0
2015-09-11 11:30:00,37.77,37.93,37.68,37.75,62901.0,37.1706,37.3281,37.082,37.1509,62901.0
2015-09-11 12:00:00,37.75,38.1,37.71,38.1,15681.0,37.1509,37.4954,37.1116,37.4954,15681.0
2015-09-11 12:30:00,38.1,38.11,37.88,38.01,14700.0,37.4954,37.5052,37.2789,37.4068,14700.0
2015-09-11 13:00:00,38.05,38.05,37.79,37.84,10747.0,37.4462,37.4462,37.1903,37.2395,10747.0
2015-09-11 13:30:00,37.85,37.9,37.75,37.87,7550.0,37.2493,37.2985,37.1509,37.269,7550.0
2015-09-11 14:00:00,37.9,38.03,37.86,37.9,13200.0,37.2985,37.4265,37.2592,37.2985,13200.0
2015-09-11 14:30:00,37.9,38.0,37.9,37.94,8914.0,37.2985,37.397,37.2985,37.3379,8914.0
2015-09-11 15:00:00,37.96,38.31,37.96,38.27,37643.0,37.3576,37.702,37.3576,37.6627,37643.0
2015-09-11 15:30:00,38.31,38.5,38.27,38.39,78618.0,37.702,37.889,37.6627,37.7808,78618.0
2015-09-14 09:30:00,38.41,38.48,38.08,38.2,19288.0,37.8004,37.8693,37.4757,37.5938,19288.0
2015-09-14 10:00:00,38.19,38.73,38.17,38.72,9690.0,37.5839,38.1154,37.5643,38.1055,9690.0
2015-09-14 10:30:00,38.72,38.77,38.36,38.36,19652.0,38.1055,38.1547,37.7512,37.7512,19652.0
2015-09-14 11:00:00,38.41,38.65,38.25,38.25,14456.0,37.8004,38.0366,37.643,37.643,14456.0
2015-09-14 11:30:00,38.23,38.39,38.16,38.2,17501.0,37.6233,37.7808,37.5544,37.5938,17501.0
2015-09-14 12:00:00,38.27,38.8,38.16,38.76,47627.0,37.6627,38.1843,37.5544,38.1449,47627.0
2015-09-14 12:30:00,38.71,38.73,38.48,38.61,15834.0,38.0957,38.1154,37.8693,37.9973,15834.0
2015-09-14 13:00:00,38.58,38.65,38.46,38.56,12223.0,37.9678,38.0366,37.8497,37.9481,12223.0
2015-09-14 13:30:00,38.48,38.8,38.48,38.77,7622.0,37.8693,38.1843,37.8693,38.1547,7622.0
2015-09-14 14:00:00,38.76,38.77,38.64,38.7,16383.0,38.1449,38.1547,38.0268,38.0858,16383.0
2015-09-14 14:30:00,38.67,38.75,38.66,38.68,5680.0,38.0563,38.1351,38.0465,38.0662,5680.0
2015-09-14 15:00:00,38.67,38.75,38.63,38.75,18833.0,38.0563,38.1351,38.017,38.1351,18833.0
2015-09-14 15:30:00,38.74,38.76,38.62,38.75,44023.0,38.1252,38.1449,38.0071,38.1351,44023.0
2015-09-15 09:30:00,38.72,39.0,38.35,38.75,10438.0,38.1055,38.3811,37.7414,38.1351,10438.0
2015-09-15 10:00:00,38.73,39.85,38.69,39.55,105158.0,38.1154,39.2176,38.076,38.9224,105158.0
2015-09-15 10:30:00,39.47,40.22,39.47,39.98,81259.0,38.8436,39.5817,38.8436,39.3455,81259.0
2015-09-15 11:00:00,40.01,40.19,39.9,39.96,51865.0,39.3751,39.5522,39.2668,39.3259,51865.0
2015-09-15 11:30:00,39.94,40.02,39.78,39.81,35841.0,39.3062,39.3849,39.1487,39.1782,35841.0
2015-09-15 12:00:00,39.81,40.09,39.71,40.02,58011.0,39.1782,39.4538,39.0798,39.3849,58011.0
2015-09-15 12:30:00,40.01,40.15,39.86,39.93,71132.0,39.3751,39.5128,39.2274,39.2963,71132.0
2015-09-15 13:00:00,39.87,40.5,39.85,40.5,100432.0,39.2373,39.8573,39.2176,39.8573,100432.0
2015-09-15 13:30:00,40.47,40.83,40.34,40.59,111881.0,39.8278,40.182,39.6998,39.9459,111881.0
2015-09-15 14:00:00,40.55,40.84,40.05,40.18,74225.0,39.9065,40.1919,39.4144,39.5424,74225.0
2015-09-15 14:30:00,40.17,40.52,40.17,40.5,78665.0,39.5325,39.877,39.5325,39.8573,78665.0
2015-09-15 15:00:00,40.5,40.98,40.46,40.81,147344.0,39.8573,40.3297,39.8179,40.1624,147344.0
2015-09-15 15:30:00,40.82,40.9,40.38,40.6,262285.0,40.1722,40.2509,39.7392,39.9557,262285.0
2015-09-16 09:30:00,38.45,38.88,37.76,38.23,716710.0,37.8398,38.263,37.1608,37.6233,716710.0
2015-09-16 10:00:00,38.2,38.39,37.99,38.33,220523.0,37.5938,37.7808,37.3871,37.7217,220523.0
2015-09-16 10:30:00,38.32,38.6,38.2,38.59,234692.0,37.7119,37.9874,37.5938,37.9776,234692.0
2015-09-16 11:00:00,38.59,38.77,38.51,38.55,245958.0,37.9776,38.1547,37.8989,37.9382,245958.0
2015-09-16 11:30:00,38.51,38.57,38.14,38.29,141366.0,37.8989,37.9579,37.5347,37.6824,141366.0
2015-09-16 12:00:00,38.3,38.37,38.15,38.19,104154.0,37.6922,37.7611,37.5446,37.5839,104154.0
2015-09-16 12:30:00,38.19,38.19,37.98,38.02,122185.0,37.5839,37.5839,37.3773,37.4166,122185.0
2015-09-16 13:00:00,38.03,38.05,37.81,37.89,105284.0,37.4265,37.4462,37.21,37.2887,105284.0
2015-09-16 13:30:00,37.87,37.92,37.31,37.75,144723.0,37.269,37.3182,36.7179,37.1509,144723.0
2015-09-16 14:00:00,37.71,38.1,37.61,38.04,124472.0,37.1116,37.4954,37.0131,37.4363,124472.0
2015-09-16 14:30:00,38.07,38.2,37.92,38.16,112062.0,37.4658,37.5938,37.3182,37.5544,112062.0
2015-09-16 15:00:00,38.16,38.28,38.06,38.2,216184.0,37.5544,37.6725,37.456,37.5938,216184.0
2015-09-16 15:30:00,38.21,38.21,37.94,38.02,257203.0,37.6036,37.6036,37.3379,37.4166,257203.0
2015-09-17 09:30:00,37.91,38.02,37.67,37.84,56562.0,37.3084,37.4166,37.0722,37.2395,56562.0
2015-09-17 10:00:00,37.89,38.11,37.69,37.86,42312.0,37.2887,37.5052,37.0919,37.2592,42312.0
2015-09-17 10:30:00,37.88,38.05,37.88,38.01,35590.0,37.2789,37.4462,37.2789,37.4068,35590.0
2015-09-17 11:00:00,37.99,38.43,37.99,38.41,73439.0,37.3871,37.8201,37.3871,37.8004,73439.0
2015-09-17 11:30:00,38.39,38.42,38.2,38.28,26158.0,37.7808,37.8103,37.5938,37.6725,26158.0
2015-09-17 12:00:00,38.28,38.38,38.09,38.15,38512.0,37.6725,37.7709,37.4855,37.5446,38512.0
2015-09-17 12:30:00,38.16,38.25,38.07,38.08,26681.0,37.5544,37.643,37.4658,37.4757,26681.0
2015-09-17 13:00:00,38.09,38.32,38.04,38.31,24610.0,37.4855,37.7119,37.4363,37.702,24610.0
2015-09-17 13:30:00,38.27,38.32,38.04,38.04,77693.0,37.6627,37.7119,37.4363,37.4363,77693.0
2015-09-17 14:00:00,38.09,38.34,37.84,38.21,26342.0,37.4855,37.7316,37.2395,37.6036,26342.0
2015-09-17 14:30:00,38.22,38.5,38.18,38.46,45030.0,37.6135,37.889,37.5741,37.8497,45030.0
2015-09-17 15:00:00,38.48,38.5,37.84,38.1,39341.0,37.8693,37.889,37.2395,37.4954,39341.0
2015-09-17 15:30:00,38.09,38.18,37.83,37.92,76251.0,37.4855,37.5741,37.2297,37.3182,76251.0
2015-09-18 09:30:00,37.34,37.94,37.1,37.76,96147.0,36.7474,37.3379,36.5112,37.1608,96147.0
2015-09-18 10:00:00,37.84,37.87,37.56,37.75,26791.0,37.2395,37.269,36.9639,37.1509,26791.0
2015-09-18 10:30:00,37.75,38.16,37.61,38.12,31627.0,37.1509,37.5544,37.0131,37.5151,31627.0
2015-09-18 11:00:00,38.1,38.16,37.72,37.75,27442.0,37.4954,37.5544,37.1214,37.1509,27442.0
2015-09-18 11:30:00,37.75,37.88,37.73,37.77,25829.0,37.1509,37.2789,37.1312,37.1706,25829.0
2015-09-18 12:00:00,37.74,37.8,37.62,37.75,15738.0,37.1411,37.2001,37.023,37.1509,15738.0
2015-09-18 12:30:00,37.76,37.85,37.61,37.67,16056.0,37.1608,37.2493,37.0131,37.0722,16056.0
2015-09-18 13:00:00,37.62,37.77,37.32,37.41,29285.0,37.023,37.1706,36.7277,36.8163,29285.0
2015-09-18 13:30:00,37.5,37.63,37.5,37.54,24048.0,36.9049,37.0328,36.9049,36.9443,24048.0
2015-09-18 14:00:00,37.54,37.72,37.49,37.7,20032.0,36.9443,37.1214,36.895,37.1017,20032.0
2015-09-18 14:30:00,37.69,37.74,37.64,37.72,27937.0,37.0919,37.1411,37.0427,37.1214,27937.0
2015-09-18 15:00:00,37.72,37.74,37.6,37.65,30862.0,37.1214,37.1411,37.0033,37.0525,30862.0
2015-09-18 15:30:00,37.64,37.83,37.6,37.82,221970.0,37.0427,37.2297,37.0033,37.2198,221970.0
2015-09-21 09:30:00,38.0,38.49,37.88,37.93,50791.0,37.397,37.8792,37.2789,37.3281,50791.0
2015-09-21 10:00:00,38.0,38.33,37.94,38.27,44426.0,37.397,37.7217,37.3379,37.6627,44426.0
2015-09-21 10:30:00,38.25,38.49,38.2,38.4,56815.0,37.643,37.8792,37.5938,37.7906,56815.0
2015-09-21 11:00:00,38.4,38.58,38.36,38.38,34076.0,37.7906,37.9678,37.7512,37.7709,34076.0
2015-09-21 11:30:00,38.36,38.43,38.02,38.03,20614.0,37.7512,37.8201,37.4166,37.4265,20614.0
2015-09-21 12:00:00,38.02,38.11,37.88,38.01,36487.0,37.4166,37.5052,37.2789,37.4068,36487.0
2015-09-21 12:30:00,38.08,38.08,37.72,37.79,29441.0,37.4757,37.4757,37.1214,37.1903,29441.0
2015-09-21 13:00:00,37.78,38.21,37.76,38.2,15845.0,37.1804,37.6036,37.1608,37.5938,15845.0
2015-09-21 13:30:00,38.2,38.42,38.11,38.2,16631.0,37.5938,37.8103,37.5052,37.5938,16631.0
2015-09-21 14:00:00,38.2,38.31,38.05,38.15,82291.0,37.5938,37.702,37.4462,37.5446,82291.0
2015-09-21 14:30:00,38.11,38.42,38.05,38.32,21557.0,37.5052,37.8103,37.4462,37.7119,21557.0
2015-09-21 15:00:00,38.32,38.33,38.13,38.2,31028.0,37.7119,37.7217,37.5249,37.5938,31028.0
2015-09-21 15:30:00,38.18,38.19,37.96,38.04,106280.0,37.5741,37.5839,37.3576,37.4363,106280.0
2015-09-22 09:30:00,37.96,37.97,37.45,37.77,27848.0,37.3576,37.3674,36.8557,37.1706,27848.0
2015-09-22 10:00:00,37.72,37.89,37.47,37.81,57813.0,37.1214,37.2887,36.8754,37.21,57813.0
2015-09-22 10:30:00,37.8,37.8,37.47,37.59,24235.0,37.2001,37.2001,36.8754,36.9935,24235.0
2015-09-22 11:00:00,37.6,37.67,37.55,37.56,26311.0,37.0033,37.0722,36.9541,36.9639,26311.0
2015-09-22 11:30:00,37.62,37.93,37.62,37.85,52004.0,37.023,37.3281,37.023,37.2493,52004.0
2015-09-22 12:00:00,37.84,38.14,37.8,38.07,42909.0,37.2395,37.5347,37.2001,37.4658,42909.0
2015-09-22 12:30:00,38.05,38.09,37.73,37.77,25288.0,37.4462,37.4855,37.1312,37.1706,25288.0
2015-09-22 13:00:00,37.75,37.89,37.7,37.71,19691.0,37.1509,37.2887,37.1017,37.1116,19691.0
2015-09-22 13:30:00,37.71,37.85,37.65,37.84,41466.0,37.1116,37.2493,37.0525,37.2395,41466.0
2015-09-22 14:00:00,37.83,37.86,37.71,37.77,40078.0,37.2297,37.2592,37.1116,37.1706,40078.0
2015-09-22 14:30:00,37.76,37.86,37.7,37.84,63443.0,37.1608,37.2592,37.1017,37.2395,63443.0
2015-09-22 15:00:00,37.83,37.87,37.73,37.85,77571.0,37.2297,37.269,37.1312,37.2493,77571.0
2015-09-22 15:30:00,37.81,38.01,37.69,37.75,97791.0,37.21,37.4068,37.0919,37.1509,97791.0
2015-09-23 09:30:00,37.84,38.18,37.53,38.11,19833.0,37.2395,37.5741,36.9344,37.5052,19833.0
2015-09-23 10:00:00,38.2,38.58,38.1,38.48,70882.0,37.5938,37.9678,37.4954,37.8693,70882.0
2015-09-23 10:30:00,38.47,38.56,38.25,38.37,40813.0,37.8595,37.9481,37.643,37.7611,40813.0
2015-09-23 11:00:00,38.41,38.46,38.25,38.38,27450.0,37.8004,37.8497,37.643,37.7709,27450.0
2015-09-23 11:30:00,38.38,38.41,38.29,38.37,54734.0,37.7709,37.8004,37.6824,37.7611,54734.0
2015-09-23 12:00:00,38.35,38.35,38.0,38.1,13800.0,37.7414,37.7414,37.397,37.4954,13800.0
2015-09-23 12:30:00,38.06,38.08,38.0,38.07,16298.0,37.456,37.4757,37.397,37.4658,16298.0
2015-09-23 13:00:00,38.07,38.2,37.94,38.0,11850.0,37.4658,37.5938,37.3379,37.397,11850.0
2015-09-23 13:30:00,38.01,38.38,38.0,38.27,16475.0,37.4068,37.7709,37.397,37.6627,16475.0
2015-09-23 14:00:00,38.26,38.39,38.18,38.2,13346.0,37.6528,37.7808,37.5741,37.5938,13346.0
2015-09-23 14:30:00,38.24,38.28,38.03,38.07,13380.0,37.6331,37.6725,37.4265,37.4658,13380.0
2015-09-23 15:00:00,38.04,38.18,38.02,38.04,14397.0,37.4363,37.5741,37.4166,37.4363,14397.0
2015-09-23 15:30:00,38.08,38.28,37.94,38.03,109987.0,37.4757,37.6725,37.3379,37.4265,109987.0
2015-09-24 09:30:00,37.87,37.98,37.15,37.2,53393.0,37.269,37.3773,36.5604,36.6097,53393.0
2015-09-24 10:00:00,37.2,37.56,36.81,37.33,66156.0,36.6097,36.9639,36.2258,36.7376,66156.0
2015-09-24 10:30:00,37.34,37.34,36.8,36.85,47070.0,36.7474,36.7474,36.216,36.2652,47070.0
2015-09-24 11:00:00,36.85,36.85,36.01,36.08,122351.0,36.2652,36.2652,35.4385,35.5074,122351.0
2015-09-24 11:30:00,36.09,36.09,34.62,35.23,210679.0,35.5173,35.5173,34.0706,34.6709,210679.0
2015-09-24 12:00:00,35.23,35.71,35.22,35.58,63530.0,34.6709,35.1433,34.6611,35.0154,63530.0
2015-09-24 12:30:00,35.58,35.91,35.5,35.55,73509.0,35.0154,35.3401,34.9366,34.9858,73509.0
2015-09-24 13:00:00,35.55,35.71,35.38,35.38,44732.0,34.9858,35.1433,34.8185,34.8185,44732.0
2015-09-24 13:30:00,35.43,35.5,34.93,35.45,64489.0,34.8677,34.9366,34.3757,34.8874,64489.0
2015-09-24 14:00:00,35.4,35.75,35.25,35.7,36835.0,34.8382,35.1827,34.6906,35.1335,36835.0
2015-09-24 14:30:00,35.68,36.11,35.51,35.93,52165.0,35.1138,35.5369,34.9465,35.3598,52165.0
2015-09-24 15:00:00,35.94,36.15,35.85,36.09,42860.0,35.3696,35.5763,35.2811,35.5173,42860.0
2015-09-24 15:30:00,36.12,36.16,35.88,36.01,86884.0,35.5468,35.5862,35.3106,35.4385,86884.0
2015-09-25 09:30:00,36.5,36.64,35.78,35.8,40296.0,35.9208,36.0585,35.2122,35.2319,40296.0
2015-09-25 10:00:00,35.84,35.98,35.47,35.69,67513.0,35.2712,35.409,34.9071,35.1236,67513.0
2015-09-25 10:30:00,35.72,35.72,35.09,35.46,65881.0,35.1531,35.1531,34.5331,34.8973,65881.0
2015-09-25 11:00:00,35.46,35.53,35.16,35.38,27245.0,34.8973,34.9662,34.602,34.8185,27245.0
2015-09-25 11:30:00,35.32,35.32,34.91,35.27,14700.0,34.7595,34.7595,34.356,34.7103,14700.0
2015-09-25 12:00:00,35.24,35.24,34.71,34.85,32740.0,34.6808,34.6808,34.1592,34.2969,32740.0
2015-09-25 12:30:00,34.85,35.2,34.71,35.14,57614.0,34.2969,34.6414,34.1592,34.5823,57614.0
2015-09-25 13:00:00,35.15,35.33,34.98,35.26,51920.0,34.5922,34.7693,34.4249,34.7004,51920.0
2015-09-25 13:30:00,35.25,35.26,34.91,34.99,17119.0,34.6906,34.7004,34.356,34.4347,17119.0
2015-09-25 14:00:00,35.05,35.17,34.42,34.7,72412.0,34.4938,34.6119,33.8738,34.1493,72412.0
2015-09-25 14:30:00,34.77,34.82,34.28,34.63,61823.0,34.2182,34.2674,33.736,34.0804,61823.0
2015-09-25 15:00:00,34.61,34.63,34.27,34.39,79571.0,34.0608,34.0804,33.7261,33.8442,79571.0
2015-09-25 15:30:00,34.35,34.5,34.21,34.32,173832.0,33.8049,33.9525,33.6671,33.7754,173832.0
2015-09-28 09:30:00,34.07,35.24,34.01,34.61,74925.0,33.5293,34.6808,33.4703,34.0608,74925.0
2015-09-28 10:00:00,34.61,35.03,34.44,35.03,56907.0,34.0608,34.4741,33.8935,34.4741,56907.0
2015-09-28 10:30:00,35.01,35.01,34.5,34.67,50744.0,34.4544,34.4544,33.9525,34.1198,50744.0
2015-09-28 11:00:00,34.73,34.95,34.57,34.76,61792.0,34.1788,34.3954,34.0214,34.2084,61792.0
2015-09-28 11:30:00,34.76,34.89,34.47,34.5,45035.0,34.2084,34.3363,33.923,33.9525,45035.0
2015-09-28 12:00:00,34.5,34.66,34.39,34.57,33401.0,33.9525,34.11,33.8442,34.0214,33401.0
2015-09-28 12:30:00,34.54,34.57,34.23,34.43,45212.0,33.9919,34.0214,33.6868,33.8836,45212.0
2015-09-28 13:00:00,34.37,34.58,34.09,34.09,37291.0,33.8246,34.0312,33.549,33.549,37291.0
2015-09-28 13:30:00,34.1,34.29,33.87,33.93,26398.0,33.5588,33.7458,33.3325,33.3915,26398.0
2015-09-28 14:00:00,33.93,34.06,33.67,33.97,34135.0,33.3915,33.5195,33.1357,33.4309,34135.0
2015-09-28 14:30:00,33.95,34.29,33.9,34.04,21847.0,33.4112,33.7458,33.362,33.4998,21847.0
2015-09-28 15:00:00,34.04,34.11,33.84,33.96,27589.0,33.4998,33.5687,33.303,33.4211,27589.0
2015-09-28 15:30:00,33.91,34.28,33.89,34.03,71663.0,33.3719,33.736,33.3522,33.49,71663.0
2015-09-29 09:30:00,33.95,34.19,33.0,33.94,37656.0,33.4112,33.6474,32.4763,33.4014,37656.0
2015-09-29 10:00:00,34.01,34.43,33.73,34.33,34825.0,33.4703,33.8836,33.1947,33.7852,34825.0
2015-09-29 10:30:00,34.29,34.44,33.71,33.99,42964.0,33.7458,33.8935,33.175,33.4506,42964.0
2015-09-29 11:00:00,34.0,34.2,33.81,34.17,31123.0,33.4604,33.6573,33.2734,33.6277,31123.0
2015-09-29 11:30:00,34.16,34.28,33.86,34.0,20994.0,33.6179,33.736,33.3227,33.4604,20994.0
2015-09-29 12:00:00,33.95,34.13,33.87,34.05,22932.0,33.4112,33.5884,33.3325,33.5096,22932.0
2015-09-29 12:30:00,34.0,34.03,33.83,34.0,46435.0,33.4604,33.49,33.2931,33.4604,46435.0
2015-09-29 13:00:00,34.03,34.38,34.02,34.33,24983.0,33.49,33.8344,33.4801,33.7852,24983.0
2015-09-29 13:30:00,34.31,34.67,34.21,34.45,27820.0,33.7655,34.1198,33.6671,33.9033,27820.0
2015-09-29 14:00:00,34.45,34.45,34.13,34.27,26232.0,33.9033,33.9033,33.5884,33.7261,26232.0
2015-09-29 14:30:00,34.25,34.35,34.06,34.27,55832.0,33.7065,33.8049,33.5195,33.7261,55832.0
2015-09-29 15:00:00,34.23,34.27,34.09,34.12,90793.0,33.6868,33.7261,33.549,33.5785,90793.0
2015-09-29 15:30:00,34.12,34.66,34.12,34.57,207551.0,33.5785,34.11,33.5785,34.0214,207551.0
2015-09-30 09:30:00,34.94,36.01,34.7,35.28,86259.0,34.3855,35.4385,34.1493,34.7201,86259.0
2015-09-30 10:00:00,35.17,35.69,35.04,35.54,45203.0,34.6119,35.1236,34.4839,34.976,45203.0
2015-09-30 10:30:00,35.62,35.63,35.09,35.21,55924.0,35.0547,35.0646,34.5331,34.6512,55924.0
2015-09-30 11:00:00,35.21,35.21,34.83,35.04,29639.0,34.6512,34.6512,34.2773,34.4839,29639.0
2015-09-30 11:30:00,35.01,35.05,34.78,34.95,47273.0,34.4544,34.4938,34.2281,34.3954,47273.0
2015-09-30 12:00:00,34.97,35.0,34.79,34.79,42828.0,34.415,34.4446,34.2379,34.2379,42828.0
2015-09-30 12:30:00,34.85,35.08,34.81,34.93,17664.0,34.2969,34.5233,34.2576,34.3757,17664.0
2015-09-30 13:00:00,34.9,35.19,34.87,35.07,23588.0,34.3462,34.6315,34.3166,34.5135,23588.0
2015-09-30 13:30:00,35.07,35.32,35.03,35.22,24279.0,34.5135,34.7595,34.4741,34.6611,24279.0
2015-09-30 14:00:00,35.26,35.57,35.1,35.55,20816.0,34.7004,35.0055,34.543,34.9858,20816.0
2015-09-30 14:30:00,35.56,35.8,35.38,35.7,28276.0,34.9957,35.2319,34.8185,35.1335,28276.0
2015-09-30 15:00:00,35.67,35.7,35.44,35.69,36354.0,35.1039,35.1335,34.8776,35.1236,36354.0
2015-09-30 15:30:00,35.66,35.95,35.66,35.9,139697.0,35.0941,35.3795,35.0941,35.3303,139697.0
2015-10-01 09:30:00,35.81,36.05,34.85,35.09,26794.0,35.2417,35.4779,34.2969,34.5331,26794.0
2015-10-01 10:00:00,34.98,35.8,34.95,35.4,21838.0,34.4249,35.2319,34.3954,34.8382,21838.0
2015-10-01 10:30:00,35.39,35.89,35.24,35.4,36031.0,34.8284,35.3204,34.6808,34.8382,36031.0
2015-10-01 11:00:00,35.36,35.84,35.3,35.5,32162.0,34.7989,35.2712,34.7398,34.9366,32162.0
2015-10-01 11:30:00,35.49,35.64,35.23,35.31,31660.0,34.9268,35.0744,34.6709,34.7496,31660.0
2015-10-01 12:00:00,35.3,35.32,35.11,35.31,17610.0,34.7398,34.7595,34.5528,34.7496,17610.0
2015-10-01 12:30:00,35.41,35.44,35.2,35.44,15855.0,34.8481,34.8776,34.6414,34.8776,15855.0
2015-10-01 13:00:00,35.35,35.53,35.19,35.28,25565.0,34.789,34.9662,34.6315,34.7201,25565.0
2015-10-01 13:30:00,35.31,35.52,35.2,35.42,17648.0,34.7496,34.9563,34.6414,34.8579,17648.0
2015-10-01 14:00:00,35.42,35.73,35.32,35.57,22495.0,34.8579,35.163,34.7595,35.0055,22495.0
2015-10-01 14:30:00,35.59,35.84,35.52,35.84,21018.0,35.0252,35.2712,34.9563,35.2712,21018.0
2015-10-01 15:00:00,35.84,36.14,35.79,35.86,41221.0,35.2712,35.5665,35.222,35.2909,41221.0
2015-10-01 15:30:00,35.86,36.02,35.71,35.98,63543.0,35.2909,35.4484,35.1433,35.409,63543.0
2015-10-02 09:30:00,35.48,35.79,35.11,35.24,28393.0,34.9169,35.222,34.5528,34.6808,28393.0
2015-10-02 10:00:00,35.16,35.67,35.16,35.61,19912.0,34.602,35.1039,34.602,35.0449,19912.0
2015-10-02 10:30:00,35.59,36.21,35.56,36.09,16956.0,35.0252,35.6354,34.9957,35.5173,16956.0
2015-10-02 11:00:00,36.1,36.14,35.72,36.05,13655.0,35.5271,35.5665,35.1531,35.4779,13655.0
2015-10-02 11:30:00,36.04,36.25,35.85,36.08,17609.0,35.4681,35.6747,35.2811,35.5074,17609.0
2015-10-02 12:00:00,36.06,36.5,35.88,36.33,21703.0,35.4877,35.9208,35.3106,35.7535,21703.0
2015-10-02 12:30:00,36.33,36.67,36.32,36.67,16989.0,35.7535,36.0881,35.7436,36.0881,16989.0
2015-10-02 13:00:00,36.69,36.74,36.26,36.6,20728.0,36.1077,36.157,35.6846,36.0192,20728.0
2015-10-02 13:30:00,36.57,36.7,36.4,36.59,19900.0,35.9896,36.1176,35.8223,36.0093,19900.0
2015-10-02 14:00:00,36.56,36.93,36.48,36.93,40313.0,35.9798,36.3439,35.9011,36.3439,40313.0
2015-10-02 14:30:00,36.95,36.95,36.59,36.59,16202.0,36.3636,36.3636,36.0093,36.0093,16202.0
2015-10-02 15:00:00,36.6,37.03,36.55,36.83,27629.0,36.0192,36.4423,35.97,36.2455,27629.0
2015-10-02 15:30:00,36.91,37.09,36.83,37.07,63343.0,36.3243,36.5014,36.2455,36.4817,63343.0
2015-10-05 09:30:00,37.54,38.09,37.2,37.78,127543.0,36.9443,37.4855,36.6097,37.1804,127543.0
2015-10-05 10:00:00,37.83,38.25,37.5,38.24,56190.0,37.2297,37.643,36.9049,37.6331,56190.0
2015-10-05 10:30:00,38.32,38.32,37.46,37.5,29346.0,37.7119,37.7119,36.8655,36.9049,29346.0
2015-10-05 11:00:00,37.42,37.93,37.42,37.74,20775.0,36.8262,37.3281,36.8262,37.1411,20775.0
2015-10-05 11:30:00,37.75,37.97,37.41,37.95,25497.0,37.1509,37.3674,36.8163,37.3477,25497.0
2015-10-05 12:00:00,37.96,37.98,37.66,37.82,17965.0,37.3576,37.3773,37.0624,37.2198,17965.0
2015-10-05 12:30:00,37.85,38.08,37.79,37.86,68977.0,37.2493,37.4757,37.1903,37.2592,68977.0
2015-10-05 13:00:00,37.87,38.05,37.72,38.0,25907.0,37.269,37.4462,37.1214,37.397,25907.0
2015-10-05 13:30:00,37.97,38.09,37.88,37.95,17105.0,37.3674,37.4855,37.2789,37.3477,17105.0
2015-10-05 14:00:00,37.98,38.23,37.9,38.23,54201.0,37.3773,37.6233,37.2985,37.6233,54201.0
2015-10-05 14:30:00,38.24,38.39,38.24,38.33,17139.0,37.6331,37.7808,37.6331,37.7217,17139.0
2015-10-05 15:00:00,38.32,38.37,38.24,38.28,41783.0,37.7119,37.7611,37.6331,37.6725,41783.0
2015-10-05 15:30:00,38.33,38.39,38.26,38.33,144065.0,37.7217,37.7808,37.6528,37.7217,144065.0
2015-10-06 09:30:00,38.34,38.83,38.04,38.74,36704.0,37.7316,38.2138,37.4363,38.1252,36704.0
2015-10-06 10:00:00,38.77,38.83,38.0,38.0,19077.0,38.1547,38.2138,37.397,37.397,19077.0
2015-10-06 10:30:00,38.01,38.13,37.78,38.05,10410.0,37.4068,37.5249,37.1804,37.4462,10410.0
2015-10-06 11:00:00,38.1,38.32,37.73,37.73,24364.0,37.4954,37.7119,37.1312,37.1312,24364.0
2015-10-06 11:30:00,37.76,37.95,37.5,37.58,15095.0,37.1608,37.3477,36.9049,36.9836,15095.0
2015-10-06 12:00:00,37.63,37.81,37.52,37.52,11646.0,37.0328,37.21,36.9246,36.9246,11646.0
2015-10-06 12:30:00,37.46,38.01,37.39,38.01,19573.0,36.8655,37.4068,36.7966,37.4068,19573.0
2015-10-06 13:00:00,37.94,38.23,37.82,38.17,9195.0,37.3379,37.6233,37.2198,37.5643,9195.0
2015-10-06 13:30:00,38.12,38.12,37.83,37.96,6555.0,37.5151,37.5151,37.2297,37.3576,6555.0
2015-10-06 14:00:00,38.0,38.24,38.0,38.15,8709.0,37.397,37.6331,37.397,37.5446,8709.0
2015-10-06 14:30:00,38.15,38.24,37.95,37.99,14516.0,37.5446,37.6331,37.3477,37.3871,14516.0
2015-10-06 15:00:00,37.97,38.2,37.96,38.14,14716.0,37.3674,37.5938,37.3576,37.5347,14716.0
2015-10-06 15:30:00,38.2,38.26,38.1,38.16,50656.0,37.5938,37.6528,37.4954,37.5544,50656.0
2015-10-07 09:30:00,38.43,38.54,37.76,38.32,16941.0,37.8201,37.9284,37.1608,37.7119,16941.0
2015-10-07 10:00:00,38.31,38.5,38.0,38.09,18249.0,37.702,37.889,37.397,37.4855,18249.0
2015-10-07 10:30:00,38.12,38.41,38.03,38.26,19966.0,37.5151,37.8004,37.4265,37.6528,19966.0
2015-10-07 11:00:00,38.18,38.21,37.77,37.83,13024.0,37.5741,37.6036,37.1706,37.2297,13024.0
2015-10-07 11:30:00,37.85,38.36,37.83,38.36,7191.0,37.2493,37.7512,37.2297,37.7512,7191.0
2015-10-07 12:00:00,38.36,38.36,38.1,38.15,8747.0,37.7512,37.7512,37.4954,37.5446,8747.0
2015-10-07 12:30:00,38.17,38.42,38.17,38.38,12200.0,37.5643,37.8103,37.5643,37.7709,12200.0
2015-10-07 13:00:00,38.41,38.71,38.36,38.66,33700.0,37.8004,38.0957,37.7512,38.0465,33700.0
2015-10-07 13:30:00,38.69,39.13,38.68,39.04,26812.0,38.076,38.509,38.0662,38.4205,26812.0
2015-10-07 14:00:00,39.07,39.43,38.99,39.05,38295.0,38.45,38.8043,38.3712,38.4303,38295.0
2015-10-07 14:30:00,39.05,39.23,38.97,38.98,27365.0,38.4303,38.6074,38.3516,38.3614,27365.0
2015-10-07 15:00:00,38.96,39.45,38.96,39.27,31996.0,38.3417,38.8239,38.3417,38.6468,31996.0
2015-10-07 15:30:00,39.26,39.43,39.26,39.4,72830.0,38.637,38.8043,38.637,38.7747,72830.0
2015-10-08 09:30:00,39.27,39.27,38.64,39.23,14965.0,38.6468,38.6468,38.0268,38.6074,14965.0
2015-10-08 10:00:00,39.2,39.42,38.82,39.06,76186.0,38.5779,38.7944,38.2039,38.4401,76186.0
2015-10-08 10:30:00,39.0,39.26,38.88,39.24,21984.0,38.3811,38.637,38.263,38.6173,21984.0
2015-10-08 11:00:00,39.22,39.26,38.76,38.87,25172.0,38.5976,38.637,38.1449,38.2531,25172.0
2015-10-08 11:30:00,38.91,38.95,38.66,38.86,13474.0,38.2925,38.3319,38.0465,38.2433,13474.0
2015-10-08 12:00:00,38.89,39.01,38.73,38.8,18389.0,38.2728,38.3909,38.1154,38.1843,18389.0
2015-10-08 12:30:00,38.81,38.87,38.65,38.81,31608.0,38.1941,38.2531,38.0366,38.1941,31608.0
2015-10-08 13:00:00,38.82,38.85,38.65,38.74,6643.0,38.2039,38.2335,38.0366,38.1252,6643.0
2015-10-08 13:30:00,38.76,38.8,38.68,38.73,17550.0,38.1449,38.1843,38.0662,38.1154,17550.0
2015-10-08 14:00:00,38.73,38.93,38.66,38.8,41562.0,38.1154,38.3122,38.0465,38.1843,41562.0
2015-10-08 14:30:00,38.82,39.21,38.8,39.21,12030.0,38.2039,38.5878,38.1843,38.5878,12030.0
2015-10-08 15:00:00,39.15,39.4,39.14,39.2,19674.0,38.5287,38.7747,38.5189,38.5779,19674.0
2015-10-08 15:30:00,39.21,39.37,39.12,39.36,40780.0,38.5878,38.7452,38.4992,38.7354,40780.0
2015-10-09 09:30:00,39.65,39.98,39.17,39.63,22973.0,39.0208,39.3455,38.5484,39.0011,22973.0
2015-10-09 10:00:00,39.65,40.2,39.65,39.99,113782.0,39.0208,39.562,39.0208,39.3554,113782.0
2015-10-09 10:30:00,39.99,40.01,39.62,39.79,36444.0,39.3554,39.3751,38.9912,39.1585,36444.0
2015-10-09 11:00:00,39.78,40.13,39.78,40.09,64626.0,39.1487,39.4932,39.1487,39.4538,64626.0
2015-10-09 11:30:00,40.05,40.32,39.95,40.27,55373.0,39.4144,39.6801,39.316,39.6309,55373.0
2015-10-09 12:00:00,40.27,40.35,40.11,40.19,34838.0,39.6309,39.7097,39.4735,39.5522,34838.0
2015-10-09 12:30:00,40.18,40.22,39.91,39.93,29595.0,39.5424,39.5817,39.2766,39.2963,29595.0
2015-10-09 13:00:00,40.01,40.13,39.91,40.06,13057.0,39.3751,39.4932,39.2766,39.4243,13057.0
2015-10-09 13:30:00,40.0,40.1,39.85,40.0,28646.0,39.3652,39.4636,39.2176,39.3652,28646.0
2015-10-09 14:00:00,40.0,40.0,39.86,39.93,21505.0,39.3652,39.3652,39.2274,39.2963,21505.0
2015-10-09 14:30:00,39.93,40.17,39.85,40.12,38789.0,39.2963,39.5325,39.2176,39.4833,38789.0
2015-10-09 15:00:00,40.18,40.24,40.04,40.21,57646.0,39.5424,39.6014,39.4046,39.5719,57646.0
2015-10-09 15:30:00,40.21,40.5,40.2,40.32,47336.0,39.5719,39.8573,39.562,39.6801,47336.0
2015-10-12 09:30:00,40.33,40.74,40.09,40.52,78157.0,39.69,40.0935,39.4538,39.877,78157.0
2015-10-12 10:00:00,40.53,40.84,40.5,40.61,62604.0,39.8868,40.1919,39.8573,39.9655,62604.0
2015-10-12 10:30:00,40.62,40.72,40.31,40.72,29221.0,39.9754,40.0738,39.6703,40.0738,29221.0
2015-10-12 11:00:00,40.72,40.98,40.68,40.97,33704.0,40.0738,40.3297,40.0344,40.3198,33704.0
2015-10-12 11:30:00,40.97,41.15,40.88,41.09,45174.0,40.3198,40.497,40.2313,40.4379,45174.0
2015-10-12 12:00:00,41.12,41.12,40.69,40.87,43227.0,40.4674,40.4674,40.0443,40.2214,43227.0
2015-10-12 12:30:00,40.9,41.05,40.66,41.0,39152.0,40.2509,40.3986,40.0147,40.3493,39152.0
2015-10-12 13:00:00,41.0,41.02,40.73,40.74,15096.0,40.3493,40.369,40.0836,40.0935,15096.0
2015-10-12 13:30:00,40.69,40.74,40.5,40.59,27803.0,40.0443,40.0935,39.8573,39.9459,27803.0
2015-10-12 14:00:00,40.61,40.73,40.5,40.67,25704.0,39.9655,40.0836,39.8573,40.0246,25704.0
2015-10-12 14:30:00,40.66,40.76,40.51,40.51,20050.0,40.0147,40.1132,39.8671,39.8671,20050.0
2015-10-12 15:00:00,40.51,40.62,40.5,40.58,38780.0,39.8671,39.9754,39.8573,39.936,38780.0
2015-10-12 15:30:00,40.55,40.57,40.49,40.51,99755.0,39.9065,39.9262,39.8474,39.8671,99755.0
2015-10-13 09:30:00,40.08,40.9,39.82,40.68,41369.0,39.4439,40.2509,39.1881,40.0344,41369.0
2015-10-13 10:00:00,40.67,40.78,40.28,40.54,28088.0,40.0246,40.1328,39.6408,39.8966,28088.0
2015-10-13 10:30:00,40.71,40.71,40.49,40.53,19177.0,40.0639,40.0639,39.8474,39.8868,19177.0
2015-10-13 11:00:00,40.55,40.6,40.47,40.5,25117.0,39.9065,39.9557,39.8278,39.8573,25117.0
2015-10-13 11:30:00,40.54,40.62,40.46,40.54,11159.0,39.8966,39.9754,39.8179,39.8966,11159.0
2015-10-13 12:00:00,40.51,40.59,40.42,40.43,29773.0,39.8671,39.9459,39.7786,39.7884,29773.0
2015-10-13 12:30:00,40.44,40.56,40.41,40.46,20163.0,39.7982,39.9163,39.7687,39.8179,20163.0
2015-10-13 13:00:00,40.45,40.54,40.37,40.39,41096.0,39.8081,39.8966,39.7293,39.749,41096.0
2015-10-13 13:30:00,40.41,40.42,39.86,39.86,25072.0,39.7687,39.7786,39.2274,39.2274,25072.0
2015-10-13 14:00:00,39.86,39.96,39.65,39.65,30796.0,39.2274,39.3259,39.0208,39.0208,30796.0
2015-10-13 14:30:00,39.68,39.9,39.6,39.88,14348.0,39.0503,39.2668,38.9716,39.2471,14348.0
2015-10-13 15:00:00,39.89,39.91,39.49,39.5,14944.0,39.257,39.2766,38.8633,38.8732,14944.0
2015-10-13 15:30:00,39.5,39.65,39.3,39.38,48935.0,38.8732,39.0208,38.6763,38.7551,48935.0
2015-10-14 09:30:00,39.27,40.04,39.12,39.97,40872.0,38.6468,39.4046,38.4992,39.3357,40872.0
2015-10-14 10:00:00,39.88,40.09,39.83,40.0,78828.0,39.2471,39.4538,39.1979,39.3652,78828.0
2015-10-14 10:30:00,40.02,40.09,39.81,40.07,24067.0,39.3849,39.4538,39.1782,39.4341,24067.0
2015-10-14 11:00:00,40.01,40.05,39.53,39.57,20886.0,39.3751,39.4144,38.9027,38.942,20886.0
2015-10-14 11:30:00,39.58,39.85,39.51,39.76,12660.0,38.9519,39.2176,38.883,39.129,12660.0
2015-10-14 12:00:00,39.8,39.82,39.62,39.73,11638.0,39.1684,39.1881,38.9912,39.0995,11638.0
2015-10-14 12:30:00,39.69,40.46,39.64,40.42,61249.0,39.0601,39.8179,39.0109,39.7786,61249.0
2015-10-14 13:00:00,40.5,40.59,40.29,40.29,10318.0,39.8573,39.9459,39.6506,39.6506,10318.0
2015-10-14 13:30:00,40.34,40.35,40.1,40.1,9682.0,39.6998,39.7097,39.4636,39.4636,9682.0
2015-10-14 14:00:00,40.18,40.23,39.91,39.99,8337.0,39.5424,39.5916,39.2766,39.3554,8337.0
2015-10-14 14:30:00,39.99,39.99,39.74,39.79,6149.0,39.3554,39.3554,39.1093,39.1585,6149.0
2015-10-14 15:00:00,39.76,39.79,39.52,39.7,12156.0,39.129,39.1585,38.8928,39.07,12156.0
2015-10-14 15:30:00,39.78,39.93,39.63,39.76,31168.0,39.1487,39.2963,39.0011,39.129,31168.0
2015-10-15 09:30:00,39.85,40.53,39.68,40.34,21687.0,39.2176,39.8868,39.0503,39.6998,21687.0
2015-10-15 10:00:00,40.21,40.28,39.88,40.07,31104.0,39.5719,39.6408,39.2471,39.4341,31104.0
2015-10-15 10:30:00,40.12,40.25,40.05,40.14,13939.0,39.4833,39.6112,39.4144,39.503,13939.0
2015-10-15 11:00:00,40.13,40.22,39.92,39.98,21991.0,39.4932,39.5817,39.2865,39.3455,21991.0
2015-10-15 11:30:00,39.97,40.02,39.48,39.69,18353.0,39.3357,39.3849,38.8535,39.0601,18353.0
2015-10-15 12:00:00,39.63,40.14,39.63,40.09,27607.0,39.0011,39.503,39.0011,39.4538,27607.0
2015-10-15 12:30:00,40.05,40.07,39.61,39.75,29421.0,39.4144,39.4341,38.9814,39.1192,29421.0
2015-10-15 13:00:00,39.67,39.95,39.6,39.94,15203.0,39.0405,39.316,38.9716,39.3062,15203.0
2015-10-15 13:30:00,39.91,40.0,39.71,39.95,17575.0,39.2766,39.3652,39.0798,39.316,17575.0
2015-10-15 14:00:00,40.0,40.45,39.97,40.45,58736.0,39.3652,39.8081,39.3357,39.8081,58736.0
2015-10-15 14:30:00,40.42,40.62,40.3,40.59,22974.0,39.7786,39.9754,39.6605,39.9459,22974.0
2015-10-15 15:00:00,40.58,40.77,40.36,40.39,55387.0,39.936,40.123,39.7195,39.749,55387.0
2015-10-15 15:30:00,40.49,40.49,40.02,40.38,68548.0,39.8474,39.8474,39.3849,39.7392,68548.0
2015-10-16 09:30:00,40.57,42.5,40.39,41.99,211309.0,39.9262,41.8255,39.749,41.3236,211309.0
2015-10-16 10:00:00,41.99,42.5,41.86,41.86,199933.0,41.3236,41.8255,41.1957,41.1957,199933.0
2015-10-16 10:30:00,41.86,41.97,41.75,41.84,99162.0,41.1957,41.304,41.0874,41.176,99162.0
2015-10-16 11:00:00,41.9,42.13,41.27,41.3,146334.0,41.2351,41.4614,40.6151,40.6446,146334.0
2015-10-16 11:30:00,41.26,41.49,41.02,41.45,49805.0,40.6052,40.8316,40.369,40.7922,49805.0
2015-10-16 12:00:00,41.44,41.49,41.1,41.23,31615.0,40.7824,40.8316,40.4478,40.5757,31615.0
2015-10-16 12:30:00,41.22,41.22,40.55,40.73,39271.0,40.5659,40.5659,39.9065,40.0836,39271.0
2015-10-16 13:00:00,40.64,40.89,40.6,40.69,20484.0,39.9951,40.2411,39.9557,40.0443,20484.0
2015-10-16 13:30:00,40.76,41.05,40.72,40.91,21375.0,40.1132,40.3986,40.0738,40.2608,21375.0
2015-10-16 14:00:00,40.96,41.51,40.85,41.48,39400.0,40.31,40.8513,40.2017,40.8217,39400.0
2015-10-16 14:30:00,41.48,42.0,41.47,41.89,86130.0,40.8217,41.3335,40.8119,41.2252,86130.0
2015-10-16 15:00:00,41.88,41.88,41.51,41.54,37995.0,41.2154,41.2154,40.8513,40.8808,37995.0
2015-10-16 15:30:00,41.55,42.05,41.52,41.87,152908.0,40.8906,41.3827,40.8611,41.2055,152908.0
2015-10-19 09:30:00,42.15,42.44,41.86,42.05,115810.0,41.4811,41.7665,41.1957,41.3827,115810.0
2015-10-19 10:00:00,42.06,42.24,41.87,41.95,57857.0,41.3925,41.5697,41.2055,41.2843,57857.0
2015-10-19 10:30:00,41.94,41.94,41.51,41.84,48079.0,41.2744,41.2744,40.8513,41.176,48079.0
2015-10-19 11:00:00,41.75,41.89,41.54,41.54,25507.0,41.0874,41.2252,40.8808,40.8808,25507.0
2015-10-19 11:30:00,41.6,42.02,41.59,41.84,25940.0,40.9398,41.3532,40.93,41.176,25940.0
2015-10-19 12:00:00,41.81,41.89,41.0,41.05,31617.0,41.1465,41.2252,40.3493,40.3986,31617.0
2015-10-19 12:30:00,41.06,41.22,40.69,40.92,37181.0,40.4084,40.5659,40.0443,40.2706,37181.0
2015-10-19 13:00:00,40.91,41.43,40.82,41.01,39992.0,40.2608,40.7725,40.1722,40.3592,39992.0
2015-10-19 13:30:00,41.01,41.09,40.18,40.53,45264.0,40.3592,40.4379,39.5424,39.8868,45264.0
2015-10-19 14:00:00,40.62,40.82,40.41,40.72,23868.0,39.9754,40.1722,39.7687,40.0738,23868.0
2015-10-19 14:30:00,40.71,40.75,40.51,40.6,24216.0,40.0639,40.1033,39.8671,39.9557,24216.0
2015-10-19 15:00:00,40.61,40.78,40.51,40.68,28525.0,39.9655,40.1328,39.8671,40.0344,28525.0
2015-10-19 15:30:00,40.68,40.9,40.66,40.85,56588.0,40.0344,40.2509,40.0147,40.2017,56588.0
2015-10-20 09:30:00,40.84,42.66,40.62,41.65,131197.0,40.1919,41.983,39.9754,40.989,131197.0
2015-10-20 10:00:00,41.6,42.06,40.01,41.22,287554.0,40.9398,41.3925,39.3751,40.5659,287554.0
2015-10-20 10:30:00,41.19,42.02,41.15,41.29,247714.0,40.5363,41.3532,40.497,40.6347,247714.0
2015-10-20 11:00:00,41.29,41.31,40.85,41.09,151115.0,40.6347,40.6544,40.2017,40.4379,151115.0
2015-10-20 11:30:00,41.07,41.11,40.87,40.97,119305.0,40.4182,40.4576,40.2214,40.3198,119305.0
2015-10-20 12:00:00,40.96,41.32,40.31,40.95,122999.0,40.31,40.6643,39.6703,40.3001,122999.0
2015-10-20 12:30:00,40.85,40.85,40.2,40.4,62329.0,40.2017,40.2017,39.562,39.7589,62329.0
2015-10-20 13:00:00,40.44,40.44,39.36,39.48,117068.0,39.7982,39.7982,38.7354,38.8535,117068.0
2015-10-20 13:30:00,39.47,39.47,37.63,38.69,267429.0,38.8436,38.8436,37.0328,38.076,267429.0
2015-10-20 14:00:00,38.68,39.13,38.44,38.9,68148.0,38.0662,38.509,37.83,38.2827,68148.0
2015-10-20 14:30:00,38.88,39.37,38.86,39.21,46776.0,38.263,38.7452,38.2433,38.5878,46776.0
2015-10-20 15:00:00,39.25,39.25,38.55,38.65,77817.0,38.6271,38.6271,37.9382,38.0366,77817.0
2015-10-20 15:30:00,38.66,38.74,38.41,38.6,153426.0,38.0465,38.1252,37.8004,37.9874,153426.0
2015-10-21 09:30:00,38.66,39.16,38.15,38.51,63158.0,38.0465,38.5385,37.5446,37.8989,63158.0
2015-10-21 10:00:00,38.53,38.62,38.12,38.23,61142.0,37.9185,38.0071,37.5151,37.6233,61142.0
2015-10-21 10:30:00,38.3,39.0,38.26,39.0,55315.0,37.6922,38.3811,37.6528,38.3811,55315.0
2015-10-21 11:00:00,38.99,39.0,38.47,38.69,23400.0,38.3712,38.3811,37.8595,38.076,23400.0
2015-10-21 11:30:00,38.73,38.94,38.35,38.42,12089.0,38.1154,38.322,37.7414,37.8103,12089.0
2015-10-21 12:00:00,38.34,38.6,38.22,38.25,38764.0,37.7316,37.9874,37.6135,37.643,38764.0
2015-10-21 12:30:00,38.2,38.34,38.08,38.08,16748.0,37.5938,37.7316,37.4757,37.4757,16748.0
2015-10-21 13:00:00,38.04,38.3,37.8,37.88,75142.0,37.4363,37.6922,37.2001,37.2789,75142.0
2015-10-21 13:30:00,37.91,38.4,37.88,38.36,41117.0,37.3084,37.7906,37.2789,37.7512,41117.0
2015-10-21 14:00:00,38.33,38.94,38.25,38.91,49466.0,37.7217,38.322,37.643,38.2925,49466.0
2015-10-21 14:30:00,38.93,39.14,38.55,38.63,65071.0,38.3122,38.5189,37.9382,38.017,65071.0
2015-10-21 15:00:00,38.64,38.91,38.44,38.45,25029.0,38.0268,38.2925,37.83,37.8398,25029.0
2015-10-21 15:30:00,38.44,38.52,38.25,38.29,52119.0,37.83,37.9087,37.643,37.6824,52119.0
2015-10-22 09:30:00,38.59,39.15,38.23,38.94,38779.0,37.9776,38.5287,37.6233,38.322,38779.0
2015-10-22 10:00:00,38.96,39.15,38.41,38.66,23504.0,38.3417,38.5287,37.8004,38.0465,23504.0
2015-10-22 10:30:00,38.61,39.02,38.52,38.87,32951.0,37.9973,38.4008,37.9087,38.2531,32951.0
2015-10-22 11:00:00,38.86,38.9,38.63,38.86,19915.0,38.2433,38.2827,38.017,38.2433,19915.0
2015-10-22 11:30:00,38.71,38.87,38.56,38.65,11688.0,38.0957,38.2531,37.9481,38.0366,11688.0
2015-10-22 12:00:00,38.69,38.87,38.55,38.79,13359.0,38.076,38.2531,37.9382,38.1744,13359.0
2015-10-22 12:30:00,38.8,38.89,38.7,38.73,19877.0,38.1843,38.2728,38.0858,38.1154,19877.0
2015-10-22 13:00:00,38.73,38.74,38.36,38.39,21071.0,38.1154,38.1252,37.7512,37.7808,21071.0
2015-10-22 13:30:00,38.44,38.74,38.35,38.35,22729.0,37.83,38.1252,37.7414,37.7414,22729.0
2015-10-22 14:00:00,38.39,38.58,38.29,38.58,12040.0,37.7808,37.9678,37.6824,37.9678,12040.0
2015-10-22 14:30:00,38.53,38.58,38.32,38.52,19360.0,37.9185,37.9678,37.7119,37.9087,19360.0
2015-10-22 15:00:00,38.5,38.65,38.42,38.62,13290.0,37.889,38.0366,37.8103,38.0071,13290.0
2015-10-22 15:30:00,38.61,38.78,38.48,38.63,89283.0,37.9973,38.1646,37.8693,38.017,89283.0
2015-10-23 09:30:00,38.97,39.0,38.33,38.79,23958.0,38.3516,38.3811,37.7217,38.1744,23958.0
2015-10-23 10:00:00,38.8,38.8,37.69,37.69,49825.0,38.1843,38.1843,37.0919,37.0919,49825.0
2015-10-23 10:30:00,37.63,38.0,37.53,37.85,46958.0,37.0328,37.397,36.9344,37.2493,46958.0
2015-10-23 11:00:00,37.84,37.99,37.62,37.98,52184.0,37.2395,37.3871,37.023,37.3773,52184.0
2015-10-23 11:30:00,37.9,37.98,37.14,37.31,68647.0,37.2985,37.3773,36.5506,36.7179,68647.0
2015-10-23 12:00:00,37.29,38.05,37.23,38.0,33966.0,36.6982,37.4462,36.6392,37.397,33966.0
2015-10-23 12:30:00,38.0,38.03,37.57,37.6,43040.0,37.397,37.4265,36.9738,37.0033,43040.0
2015-10-23 13:00:00,37.6,37.77,37.5,37.69,53560.0,37.0033,37.1706,36.9049,37.0919,53560.0
2015-10-23 13:30:00,37.7,37.79,37.65,37.66,39246.0,37.1017,37.1903,37.0525,37.0624,39246.0
2015-10-23 14:00:00,37.64,37.75,37.52,37.63,41356.0,37.0427,37.1509,36.9246,37.0328,41356.0
2015-10-23 14:30:00,37.59,37.72,37.58,37.67,35372.0,36.9935,37.1214,36.9836,37.0722,35372.0
2015-10-23 15:00:00,37.65,37.77,37.5,37.67,91937.0,37.0525,37.1706,36.9049,37.0722,91937.0
2015-10-23 15:30:00,37.63,37.73,37.62,37.65,147386.0,37.0328,37.1312,37.023,37.0525,147386.0
2015-10-26 09:30:00,37.42,37.94,35.83,36.23,203961.0,36.8262,37.3379,35.2614,35.655,203961.0
2015-10-26 10:00:00,36.31,37.23,36.25,37.17,91741.0,35.7338,36.6392,35.6747,36.5801,91741.0
2015-10-26 10:30:00,37.15,37.28,36.96,37.16,55519.0,36.5604,36.6884,36.3735,36.5703,55519.0
2015-10-26 11:00:00,37.22,37.4,36.98,37.24,50859.0,36.6293,36.8065,36.3931,36.649,50859.0
2015-10-26 11:30:00,37.3,37.4,37.26,37.27,28449.0,36.7081,36.8065,36.6687,36.6785,28449.0
2015-10-26 12:00:00,37.28,37.42,37.26,37.31,32123.0,36.6884,36.8262,36.6687,36.7179,32123.0
2015-10-26 12:30:00,37.32,37.4,37.25,37.26,38930.0,36.7277,36.8065,36.6589,36.6687,38930.0
2015-10-26 13:00:00,37.3,37.57,37.26,37.46,98033.0,36.7081,36.9738,36.6687,36.8655,98033.0
2015-10-26 13:30:00,37.46,37.5,37.28,37.39,43314.0,36.8655,36.9049,36.6884,36.7966,43314.0
2015-10-26 14:00:00,37.41,37.5,37.1,37.12,45842.0,36.8163,36.9049,36.5112,36.5309,45842.0
2015-10-26 14:30:00,37.15,37.5,37.14,37.5,41891.0,36.5604,36.9049,36.5506,36.9049,41891.0
2015-10-26 15:00:00,37.5,37.51,37.39,37.48,62036.0,36.9049,36.9147,36.7966,36.8852,62036.0
2015-10-26 15:30:00,37.47,37.51,37.41,37.43,134260.0,36.8754,36.9147,36.8163,36.836,134260.0
2015-10-27 09:30:00,37.28,37.39,36.6,36.75,60486.0,36.6884,36.7966,36.0192,36.1668,60486.0
2015-10-27 10:00:00,36.75,36.78,36.29,36.45,115837.0,36.1668,36.1963,35.7141,35.8716,115837.0
2015-10-27 10:30:00,36.5,37.0,36.3,36.84,54182.0,35.9208,36.4128,35.7239,36.2554,54182.0
2015-10-27 11:00:00,36.84,36.97,36.51,36.51,43614.0,36.2554,36.3833,35.9306,35.9306,43614.0
2015-10-27 11:30:00,36.54,36.66,36.5,36.59,29837.0,35.9601,36.0782,35.9208,36.0093,29837.0
2015-10-27 12:00:00,36.59,36.66,36.53,36.54,28862.0,36.0093,36.0782,35.9503,35.9601,28862.0
2015-10-27 12:30:00,36.57,36.86,36.5,36.5,50516.0,35.9896,36.275,35.9208,35.9208,50516.0
2015-10-27 13:00:00,36.49,36.54,36.25,36.38,35535.0,35.9109,35.9601,35.6747,35.8027,35535.0
2015-10-27 13:30:00,36.42,36.72,36.42,36.6,36512.0,35.842,36.1373,35.842,36.0192,36512.0
2015-10-27 14:00:00,36.61,36.65,36.42,36.43,37418.0,36.029,36.0684,35.842,35.8519,37418.0
2015-10-27 14:30:00,36.44,36.57,36.38,36.5,56408.0,35.8617,35.9896,35.8027,35.9208,56408.0
2015-10-27 15:00:00,36.5,36.56,36.28,36.32,57142.0,35.9208,35.9798,35.7043,35.7436,57142.0
2015-10-27 15:30:00,36.31,36.37,36.03,36.17,128049.0,35.7338,35.7928,35.4582,35.596,128049.0
2015-10-28 09:30:00,36.43,37.26,35.93,37.11,55293.0,35.8519,36.6687,35.3598,36.5211,55293.0
2015-10-28 10:00:00,37.11,37.31,36.87,37.14,97655.0,36.5211,36.7179,36.2849,36.5506,97655.0
2015-10-28 10:30:00,37.08,37.16,37.01,37.12,53823.0,36.4916,36.5703,36.4227,36.5309,53823.0
2015-10-28 11:00:00,37.1,37.45,37.0,37.4,41083.0,36.5112,36.8557,36.4128,36.8065,41083.0
2015-10-28 11:30:00,37.42,37.85,37.33,37.78,18385.0,36.8262,37.2493,36.7376,37.1804,18385.0
2015-10-28 12:00:00,37.77,37.88,37.71,37.85,25893.0,37.1706,37.2789,37.1116,37.2493,25893.0
2015-10-28 12:30:00,37.85,37.88,37.73,37.86,36131.0,37.2493,37.2789,37.1312,37.2592,36131.0
2015-10-28 13:00:00,37.83,38.46,37.73,38.4,71702.0,37.2297,37.8497,37.1312,37.7906,71702.0
2015-10-28 13:30:00,38.37,39.02,38.33,38.73,57509.0,37.7611,38.4008,37.7217,38.1154,57509.0
2015-10-28 14:00:00,38.74,38.74,37.91,38.33,47097.0,38.1252,38.1252,37.3084,37.7217,47097.0
2015-10-28 14:30:00,38.27,38.4,38.0,38.38,136505.0,37.6627,37.7906,37.397,37.7709,136505.0
2015-10-28 15:00:00,38.37,38.79,38.18,38.65,151185.0,37.7611,38.1744,37.5741,38.0366,151185.0
2015-10-28 15:30:00,38.68,39.15,38.56,38.96,145502.0,38.0662,38.5287,37.9481,38.3417,145502.0
2015-10-29 09:30:00,38.61,38.9,38.17,38.57,30776.0,37.9973,38.2827,37.5643,37.9579,30776.0
2015-10-29 10:00:00,38.54,38.94,38.4,38.65,16354.0,37.9284,38.322,37.7906,38.0366,16354.0
2015-10-29 10:30:00,38.72,38.91,38.61,38.78,8995.0,38.1055,38.2925,37.9973,38.1646,8995.0
2015-10-29 11:00:00,38.63,38.77,38.46,38.59,14148.0,38.017,38.1547,37.8497,37.9776,14148.0
2015-10-29 11:30:00,38.65,38.65,38.49,38.64,8211.0,38.0366,38.0366,37.8792,38.0268,8211.0
2015-10-29 12:00:00,38.61,38.76,38.57,38.73,10598.0,37.9973,38.1449,37.9579,38.1154,10598.0
2015-10-29 12:30:00,38.81,38.81,38.58,38.62,18402.0,38.1941,38.1941,37.9678,38.0071,18402.0
2015-10-29 13:00:00,38.61,38.68,38.45,38.59,20749.0,37.9973,38.0662,37.8398,37.9776,20749.0
2015-10-29 13:30:00,38.55,38.64,38.39,38.48,23880.0,37.9382,38.0268,37.7808,37.8693,23880.0
2015-10-29 14:00:00,38.46,38.71,38.36,38.66,31658.0,37.8497,38.0957,37.7512,38.0465,31658.0
2015-10-29 14:30:00,38.62,38.73,38.55,38.66,28891.0,38.0071,38.1154,37.9382,38.0465,28891.0
2015-10-29 15:00:00,38.68,38.96,38.6,38.83,30267.0,38.0662,38.3417,37.9874,38.2138,30267.0
2015-10-29 15:30:00,38.86,39.0,38.82,38.9,76017.0,38.2433,38.3811,38.2039,38.2827,76017.0
2015-10-30 09:30:00,38.91,39.13,38.4,38.49,28756.0,38.2925,38.509,37.7906,37.8792,28756.0
2015-10-30 10:00:00,38.46,38.56,38.12,38.52,13045.0,37.8497,37.9481,37.5151,37.9087,13045.0
2015-10-30 10:30:00,38.49,38.57,38.29,38.36,18209.0,37.8792,37.9579,37.6824,37.7512,18209.0
2015-10-30 11:00:00,38.32,38.34,38.18,38.18,7199.0,37.7119,37.7316,37.5741,37.5741,7199.0
2015-10-30 11:30:00,38.23,38.26,37.9,37.96,63383.0,37.6233,37.6528,37.2985,37.3576,63383.0
2015-10-30 12:00:00,37.98,38.1,37.89,38.09,23406.0,37.3773,37.4954,37.2887,37.4855,23406.0
2015-10-30 12:30:00,38.11,38.14,37.89,37.89,115267.0,37.5052,37.5347,37.2887,37.2887,115267.0
2015-10-30 13:00:00,37.82,38.09,37.82,38.05,22384.0,37.2198,37.4855,37.2198,37.4462,22384.0
2015-10-30 13:30:00,38.05,38.23,38.01,38.11,15950.0,37.4462,37.6233,37.4068,37.5052,15950.0
2015-10-30 14:00:00,38.06,38.14,37.95,38.02,39052.0,37.456,37.5347,37.3477,37.4166,39052.0
2015-10-30 14:30:00,38.02,38.02,37.73,37.76,25599.0,37.4166,37.4166,37.1312,37.1608,25599.0
2015-10-30 15:00:00,37.81,38.03,37.77,37.91,48941.0,37.21,37.4265,37.1706,37.3084,48941.0
2015-10-30 15:30:00,37.9,38.07,37.88,37.99,111961.0,37.2985,37.4658,37.2789,37.3871,111961.0
2015-11-02 09:30:00,38.1,38.84,38.01,38.71,80113.0,37.4954,38.2236,37.4068,38.0957,80113.0
2015-11-02 10:00:00,38.7,38.82,38.56,38.71,101090.0,38.0858,38.2039,37.9481,38.0957,101090.0
2015-11-02 10:30:00,38.73,38.98,38.66,38.85,34902.0,38.1154,38.3614,38.0465,38.2335,34902.0
2015-11-02 11:00:00,38.95,39.05,38.81,39.01,29466.0,38.3319,38.4303,38.1941,38.3909,29466.0
2015-11-02 11:30:00,39.02,39.02,38.55,38.6,20604.0,38.4008,38.4008,37.9382,37.9874,20604.0
2015-11-02 12:00:00,38.62,38.76,38.57,38.74,18301.0,38.0071,38.1449,37.9579,38.1252,18301.0
2015-11-02 12:30:00,38.75,38.85,38.75,38.8,7850.0,38.1351,38.2335,38.1351,38.1843,7850.0
2015-11-02 13:00:00,38.81,38.89,38.72,38.89,7104.0,38.1941,38.2728,38.1055,38.2728,7104.0
2015-11-02 13:30:00,38.86,38.98,38.82,38.97,11826.0,38.2433,38.3614,38.2039,38.3516,11826.0
2015-11-02 14:00:00,38.98,39.08,38.9,38.96,36427.0,38.3614,38.4598,38.2827,38.3417,36427.0
2015-11-02 14:30:00,38.97,39.2,38.85,39.2,64816.0,38.3516,38.5779,38.2335,38.5779,64816.0
2015-11-02 15:00:00,39.2,39.34,39.09,39.27,47614.0,38.5779,38.7157,38.4697,38.6468,47614.0
2015-11-02 15:30:00,39.25,39.38,38.95,38.99,85276.0,38.6271,38.7551,38.3319,38.3712,85276.0
2015-11-03 09:30:00,38.97,39.35,38.69,39.0,58368.0,38.3516,38.7255,38.076,38.3811,58368.0
2015-11-03 10:00:00,39.0,39.2,38.92,39.16,53756.0,38.3811,38.5779,38.3024,38.5385,53756.0
2015-11-03 10:30:00,39.13,39.27,38.97,39.0,57352.0,38.509,38.6468,38.3516,38.3811,57352.0
2015-11-03 11:00:00,39.0,39.1,38.83,38.85,63977.0,38.3811,38.4795,38.2138,38.2335,63977.0
2015-11-03 11:30:00,38.86,39.0,38.85,38.91,32815.0,38.2433,38.3811,38.2335,38.2925,32815.0
2015-11-03 12:00:00,38.94,39.05,38.88,39.0,23530.0,38.322,38.4303,38.263,38.3811,23530.0
2015-11-03 12:30:00,39.04,39.44,38.98,39.44,46214.0,38.4205,38.8141,38.3614,38.8141,46214.0
2015-11-03 13:00:00,39.34,39.4,39.19,39.19,32665.0,38.7157,38.7747,38.5681,38.5681,32665.0
2015-11-03 13:30:00,39.23,39.23,39.02,39.1,60189.0,38.6074,38.6074,38.4008,38.4795,60189.0
2015-11-03 14:00:00,39.09,39.37,38.97,39.34,77712.0,38.4697,38.7452,38.3516,38.7157,77712.0
2015-11-03 14:30:00,39.33,39.55,39.17,39.55,48161.0,38.7058,38.9224,38.5484,38.9224,48161.0
2015-11-03 15:00:00,39.55,39.74,39.3,39.41,78541.0,38.9224,39.1093,38.6763,38.7846,78541.0
2015-11-03 15:30:00,39.39,39.59,39.03,39.15,178855.0,38.7649,38.9617,38.4106,38.5287,178855.0
2015-11-04 09:30:00,44.25,46.2,43.53,44.63,1623140.0,43.5478,45.4668,42.8392,43.9217,1623140.0
2015-11-04 10:00:00,44.65,45.0,44.2,44.5,395771.0,43.9414,44.2859,43.4986,43.7938,395771.0
2015-11-04 10:30:00,44.54,45.4,44.46,45.08,283669.0,43.8332,44.6795,43.7544,44.3646,283669.0
2015-11-04 11:00:00,45.09,45.2,44.55,44.92,259982.0,44.3744,44.4827,43.843,44.2071,259982.0
2015-11-04 11:30:00,44.99,45.38,44.67,45.25,121924.0,44.276,44.6598,43.9611,44.5319,121924.0
2015-11-04 12:00:00,45.25,46.02,45.21,45.76,271318.0,44.5319,45.2897,44.4925,45.0338,271318.0
2015-11-04 12:30:00,45.78,45.8,44.51,44.96,171860.0,45.0535,45.0732,43.8036,44.2465,171860.0
2015-11-04 13:00:00,44.96,45.01,44.22,44.91,86102.0,44.2465,44.2957,43.5182,44.1973,86102.0
2015-11-04 13:30:00,44.93,45.01,44.32,44.81,68243.0,44.217,44.2957,43.6167,44.0989,68243.0
2015-11-04 14:00:00,44.86,45.51,44.54,45.49,184270.0,44.1481,44.7878,43.8332,44.7681,184270.0
2015-11-04 14:30:00,45.48,45.72,45.18,45.41,99652.0,44.7583,44.9944,44.463,44.6894,99652.0
2015-11-04 15:00:00,45.4,45.44,44.95,45.37,109310.0,44.6795,44.7189,44.2367,44.65,109310.0
2015-11-04 15:30:00,45.39,45.88,45.37,45.72,328182.0,44.6697,45.1519,44.65,44.9944,328182.0
2015-11-05 09:30:00,45.88,46.35,45.16,45.3,279260.0,45.1519,45.6144,44.4433,44.5811,279260.0
2015-11-05 10:00:00,45.31,45.51,44.05,44.63,213973.0,44.5909,44.7878,43.3509,43.9217,213973.0
2015-11-05 10:30:00,44.53,44.75,44.33,44.55,80726.0,43.8233,44.0398,43.6265,43.843,80726.0
2015-11-05 11:00:00,44.54,44.96,44.53,44.95,50217.0,43.8332,44.2465,43.8233,44.2367,50217.0
2015-11-05 11:30:00,44.92,45.0,44.15,44.93,51866.0,44.2071,44.2859,43.4494,44.217,51866.0
2015-11-05 12:00:00,44.92,45.06,44.63,44.63,20558.0,44.2071,44.3449,43.9217,43.9217,20558.0
2015-11-05 12:30:00,44.63,44.68,44.29,44.56,41270.0,43.9217,43.9709,43.5871,43.8529,41270.0
2015-11-05 13:00:00,44.6,44.84,44.45,44.81,18677.0,43.8922,44.1284,43.7446,44.0989,18677.0
2015-11-05 13:30:00,44.73,44.96,44.35,44.53,24264.0,44.0202,44.2465,43.6462,43.8233,24264.0
2015-11-05 14:00:00,44.54,44.83,44.54,44.64,18287.0,43.8332,44.1186,43.8332,43.9316,18287.0
2015-11-05 14:30:00,44.6,44.6,44.18,44.24,32389.0,43.8922,43.8922,43.4789,43.5379,32389.0
2015-11-05 15:00:00,44.27,44.43,44.21,44.4,38332.0,43.5675,43.7249,43.5084,43.6954,38332.0
2015-11-05 15:30:00,44.4,44.45,44.13,44.32,154195.0,43.6954,43.7446,43.4297,43.6167,154195.0
2015-11-06 09:30:00,44.38,46.02,44.35,45.95,80457.0,43.6757,45.2897,43.6462,45.2208,80457.0
2015-11-06 10:00:00,45.93,45.93,45.25,45.3,91751.0,45.2011,45.2011,44.5319,44.5811,91751.0
2015-11-06 10:30:00,45.33,45.58,45.04,45.15,82370.0,44.6106,44.8567,44.3252,44.4335,82370.0
2015-11-06 11:00:00,45.13,45.71,45.0,45.0,87310.0,44.4138,44.9846,44.2859,44.2859,87310.0
2015-11-06 11:30:00,45.01,45.55,45.01,45.22,40492.0,44.2957,44.8271,44.2957,44.5024,40492.0
2015-11-06 12:00:00,45.18,45.25,44.81,44.91,28149.0,44.463,44.5319,44.0989,44.1973,28149.0
2015-11-06 12:30:00,44.94,45.05,44.78,44.82,27368.0,44.2268,44.3351,44.0694,44.1087,27368.0
2015-11-06 13:00:00,44.89,45.11,44.85,44.9,51131.0,44.1776,44.3941,44.1382,44.1875,51131.0
2015-11-06 13:30:00,44.89,45.2,44.82,45.08,26698.0,44.1776,44.4827,44.1087,44.3646,26698.0
2015-11-06 14:00:00,45.1,45.43,44.97,45.17,48843.0,44.3843,44.709,44.2563,44.4532,48843.0
2015-11-06 14:30:00,45.19,45.63,45.19,45.21,28196.0,44.4729,44.9059,44.4729,44.4925,28196.0
2015-11-06 15:00:00,45.27,45.36,45.06,45.1,38076.0,44.5516,44.6402,44.3449,44.3843,38076.0
2015-11-06 15:30:00,45.14,45.28,44.75,44.87,175847.0,44.4236,44.5614,44.0398,44.1579,175847.0
2015-11-09 09:30:00,44.94,45.13,44.0,44.27,78228.0,44.2268,44.4138,43.3017,43.5675,78228.0
2015-11-09 10:00:00,44.3,44.43,44.0,44.3,33283.0,43.597,43.7249,43.3017,43.597,33283.0
2015-11-09 10:30:00,44.37,44.95,44.19,44.95,25927.0,43.6659,44.2367,43.4887,44.2367,25927.0
2015-11-09 11:00:00,44.97,44.97,44.0,44.01,76270.0,44.2563,44.2563,43.3017,43.3116,76270.0
2015-11-09 11:30:00,44.04,44.2,43.86,43.86,40983.0,43.3411,43.4986,43.164,43.164,40983.0
2015-11-09 12:00:00,43.86,43.99,43.72,43.9,82640.0,43.164,43.2919,43.0262,43.2033,82640.0
2015-11-09 12:30:00,43.89,43.91,43.71,43.81,28389.0,43.1935,43.2132,43.0163,43.1148,28389.0
2015-11-09 13:00:00,43.71,43.9,43.64,43.67,36073.0,43.0163,43.2033,42.9475,42.977,36073.0
2015-11-09 13:30:00,43.67,43.86,43.57,43.57,35953.0,42.977,43.164,42.8786,42.8786,35953.0
2015-11-09 14:00:00,43.59,43.7,43.34,43.37,110657.0,42.8982,43.0065,42.6522,42.6817,110657.0
2015-11-09 14:30:00,43.39,43.5,43.08,43.39,71049.0,42.7014,42.8097,42.3963,42.7014,71049.0
2015-11-09 15:00:00,43.39,43.5,43.18,43.34,74280.0,42.7014,42.8097,42.4948,42.6522,74280.0
2015-11-09 15:30:00,43.37,43.72,43.26,43.46,117317.0,42.6817,43.0262,42.5735,42.7703,117317.0
2015-11-10 09:30:00,43.15,44.47,43.15,43.94,133054.0,42.4652,43.7643,42.4652,43.2427,133054.0
2015-11-10 10:00:00,44.07,44.07,42.7,43.0,60424.0,43.3706,43.3706,42.0224,42.3176,60424.0
2015-11-10 10:30:00,43.02,43.23,42.8,42.93,38233.0,42.3373,42.544,42.1208,42.2487,38233.0
2015-11-10 11:00:00,42.86,43.13,42.74,42.88,58801.0,42.1798,42.4455,42.0617,42.1995,58801.0
2015-11-10 11:30:00,42.84,43.04,42.76,43.02,36464.0,42.1601,42.357,42.0814,42.3373,36464.0
2015-11-10 12:00:00,43.02,43.18,42.97,43.03,23234.0,42.3373,42.4948,42.2881,42.3471,23234.0
2015-11-10 12:30:00,42.99,43.15,42.94,43.01,26623.0,42.3078,42.4652,42.2586,42.3274,26623.0
2015-11-10 13:00:00,43.0,43.16,42.87,43.14,21547.0,42.3176,42.4751,42.1897,42.4554,21547.0
2015-11-10 13:30:00,43.15,43.45,43.02,43.3,19763.0,42.4652,42.7605,42.3373,42.6128,19763.0
2015-11-10 14:00:00,43.31,43.32,42.89,43.04,32997.0,42.6227,42.6325,42.2094,42.357,32997.0
2015-11-10 14:30:00,43.04,43.2,42.96,43.2,46828.0,42.357,42.5144,42.2782,42.5144,46828.0
2015-11-10 15:00:00,43.14,43.26,43.01,43.05,48384.0,42.4554,42.5735,42.3274,42.3668,48384.0
2015-11-10 15:30:00,43.03,43.16,42.98,43.1,82902.0,42.3471,42.4751,42.2979,42.416,82902.0
2015-11-11 09:30:00,43.33,43.61,43.12,43.28,74595.0,42.6424,42.9179,42.4357,42.5932,74595.0
2015-11-11 10:00:00,43.21,43.36,42.97,43.36,28740.0,42.5243,42.6719,42.2881,42.6719,28740.0
2015-11-11 10:30:00,43.41,43.56,43.08,43.1,47170.0,42.7211,42.8687,42.3963,42.416,47170.0
2015-11-11 11:00:00,43.11,43.37,43.04,43.3,25864.0,42.4259,42.6817,42.357,42.6128,25864.0
2015-11-11 11:30:00,43.33,43.89,43.24,43.85,31638.0,42.6424,43.1935,42.5538,43.1541,31638.0
2015-11-11 12:00:00,43.9,44.42,43.84,44.39,41519.0,43.2033,43.7151,43.1443,43.6855,41519.0
2015-11-11 12:30:00,44.36,44.59,44.2,44.31,29513.0,43.656,43.8824,43.4986,43.6068,29513.0
2015-11-11 13:00:00,44.35,44.35,44.02,44.03,52082.0,43.6462,43.6462,43.3214,43.3313,52082.0
2015-11-11 13:30:00,44.11,44.11,43.84,43.9,9677.0,43.41,43.41,43.1443,43.2033,9677.0
2015-11-11 14:00:00,43.9,44.0,43.79,44.0,41526.0,43.2033,43.3017,43.0951,43.3017,41526.0
2015-11-11 14:30:00,44.0,44.01,43.56,43.62,32802.0,43.3017,43.3116,42.8687,42.9278,32802.0
2015-11-11 15:00:00,43.62,43.78,43.59,43.71,26829.0,42.9278,43.0852,42.8982,43.0163,26829.0
2015-11-11 15:30:00,43.71,43.74,43.49,43.53,114017.0,43.0163,43.0459,42.7998,42.8392,114017.0
2015-11-12 09:30:00,43.38,44.06,43.13,43.72,66879.0,42.6916,43.3608,42.4455,43.0262,66879.0
2015-11-12 10:00:00,43.75,44.19,43.36,44.13,28886.0,43.0557,43.4887,42.6719,43.4297,28886.0
2015-11-12 10:30:00,44.11,44.23,43.88,44.23,22252.0,43.41,43.5281,43.1836,43.5281,22252.0
2015-11-12 11:00:00,44.24,44.32,44.14,44.26,16761.0,43.5379,43.6167,43.4395,43.5576,16761.0
2015-11-12 11:30:00,44.26,44.41,44.13,44.36,18051.0,43.5576,43.7052,43.4297,43.656,18051.0
2015-11-12 12:00:00,44.37,44.5,44.25,44.43,50293.0,43.6659,43.7938,43.5478,43.7249,50293.0
2015-11-12 12:30:00,44.49,44.54,44.3,44.41,37166.0,43.784,43.8332,43.597,43.7052,37166.0
2015-11-12 13:00:00,44.4,44.54,44.32,44.52,20520.0,43.6954,43.8332,43.6167,43.8135,20520.0
2015-11-12 13:30:00,44.55,44.59,44.32,44.45,19910.0,43.843,43.8824,43.6167,43.7446,19910.0
2015-11-12 14:00:00,44.42,44.65,44.4,44.5,23047.0,43.7151,43.9414,43.6954,43.7938,23047.0
2015-11-12 14:30:00,44.49,44.62,44.29,44.55,39481.0,43.784,43.9119,43.5871,43.843,39481.0
2015-11-12 15:00:00,44.5,44.64,44.4,44.5,38562.0,43.7938,43.9316,43.6954,43.7938,38562.0
2015-11-12 15:30:00,44.52,44.63,44.29,44.36,141739.0,43.8135,43.9217,43.5871,43.656,141739.0
2015-11-13 09:30:00,42.58,42.95,41.0,41.02,832357.0,41.9043,42.2684,40.3493,40.369,832357.0
2015-11-13 10:00:00,41.03,41.29,40.96,41.21,273466.0,40.3789,40.6347,40.31,40.556,273466.0
2015-11-13 10:30:00,41.21,41.73,41.07,41.44,268673.0,40.556,41.0678,40.4182,40.7824,268673.0
2015-11-13 11:00:00,41.48,41.77,41.39,41.41,240127.0,40.8217,41.1071,40.7332,40.7528,240127.0
2015-11-13 11:30:00,41.41,41.47,41.19,41.37,162396.0,40.7528,40.8119,40.5363,40.7135,162396.0
2015-11-13 12:00:00,41.37,41.58,41.32,41.46,117973.0,40.7135,40.9201,40.6643,40.802,117973.0
2015-11-13 12:30:00,41.49,41.6,41.3,41.47,417675.0,40.8316,40.9398,40.6446,40.8119,417675.0
2015-11-13 13:00:00,41.49,41.87,41.44,41.81,85113.0,40.8316,41.2055,40.7824,41.1465,85113.0
2015-11-13 13:30:00,41.81,41.83,41.57,41.6,61193.0,41.1465,41.1662,40.9103,40.9398,61193.0
2015-11-13 14:00:00,41.55,41.82,41.32,41.53,109557.0,40.8906,41.1563,40.6643,40.8709,109557.0
2015-11-13 14:30:00,41.56,41.56,41.32,41.37,81084.0,40.9005,40.9005,40.6643,40.7135,81084.0
2015-11-13 15:00:00,41.4,41.42,41.18,41.22,366976.0,40.743,40.7627,40.5265,40.5659,366976.0
2015-11-13 15:30:00,41.19,41.36,41.0,41.01,481214.0,40.5363,40.7036,40.3493,40.3592,481214.0
2015-11-16 09:30:00,41.03,42.16,40.68,41.96,187666.0,40.3789,41.4909,40.0344,41.2941,187666.0
2015-11-16 10:00:00,41.93,42.27,41.9,41.97,83441.0,41.2646,41.5992,41.2351,41.304,83441.0
2015-11-16 10:30:00,41.95,42.04,41.69,41.76,71132.0,41.2843,41.3728,41.0284,41.0973,71132.0
2015-11-16 11:00:00,41.78,41.88,41.38,41.48,230724.0,41.117,41.2154,40.7233,40.8217,230724.0
2015-11-16 11:30:00,41.5,41.8,41.47,41.68,56689.0,40.8414,41.1367,40.8119,41.0186,56689.0
2015-11-16 12:00:00,41.71,41.86,41.7,41.74,58950.0,41.0481,41.1957,41.0382,41.0776,58950.0
2015-11-16 12:30:00,41.77,41.84,41.7,41.73,48638.0,41.1071,41.176,41.0382,41.0678,48638.0
2015-11-16 13:00:00,41.73,41.75,41.51,41.52,38314.0,41.0678,41.0874,40.8513,40.8611,38314.0
2015-11-16 13:30:00,41.53,41.69,41.49,41.68,49563.0,40.8709,41.0284,40.8316,41.0186,49563.0
2015-11-16 14:00:00,41.66,41.85,41.65,41.76,81539.0,40.9989,41.1859,40.989,41.0973,81539.0
2015-11-16 14:30:00,41.76,41.85,41.37,41.6,163003.0,41.0973,41.1859,40.7135,40.9398,163003.0
2015-11-16 15:00:00,41.59,41.6,41.07,41.4,134105.0,40.93,40.9398,40.4182,40.743,134105.0
2015-11-16 15:30:00,41.4,41.4,40.89,41.23,196142.0,40.743,40.743,40.2411,40.5757,196142.0
2015-11-17 09:30:00,41.35,41.89,41.22,41.75,47861.0,40.6938,41.2252,40.5659,41.0874,47861.0
2015-11-17 10:00:00,41.72,42.0,41.65,42.0,112663.0,41.0579,41.3335,40.989,41.3335,112663.0
2015-11-17 10:30:00,41.94,42.1,41.85,41.98,71339.0,41.2744,41.4319,41.1859,41.3138,71339.0
2015-11-17 11:00:00,41.98,42.07,41.89,41.98,65990.0,41.3138,41.4024,41.2252,41.3138,65990.0
2015-11-17 11:30:00,41.99,42.03,41.64,41.78,39608.0,41.3236,41.363,40.9792,41.117,39608.0
2015-11-17 12:00:00,41.75,42.01,41.71,41.99,23876.0,41.0874,41.3433,41.0481,41.3236,23876.0
2015-11-17 12:30:00,42.01,42.04,41.94,41.96,52204.0,41.3433,41.3728,41.2744,41.2941,52204.0
2015-11-17 13:00:00,42.02,42.03,41.78,41.78,45614.0,41.3532,41.363,41.117,41.117,45614.0
2015-11-17 13:30:00,41.78,41.78,41.54,41.55,32044.0,41.117,41.117,40.8808,40.8906,32044.0
2015-11-17 14:00:00,41.55,41.75,41.54,41.6,31435.0,40.8906,41.0874,40.8808,40.9398,31435.0
2015-11-17 14:30:00,41.59,41.69,41.37,41.58,57162.0,40.93,41.0284,40.7135,40.9201,57162.0
2015-11-17 15:00:00,41.6,41.6,41.35,41.42,39382.0,40.9398,40.9398,40.6938,40.7627,39382.0
2015-11-17 15:30:00,41.42,41.71,41.42,41.58,103090.0,40.7627,41.0481,40.7627,40.9201,103090.0
2015-11-18 09:30:00,41.84,41.96,41.27,41.78,30273.0,41.176,41.2941,40.6151,41.117,30273.0
2015-11-18 10:00:00,41.56,41.6,41.09,41.25,49542.0,40.9005,40.9398,40.4379,40.5954,49542.0
2015-11-18 10:30:00,41.3,41.41,41.12,41.15,30831.0,40.6446,40.7528,40.4674,40.497,30831.0
2015-11-18 11:00:00,41.2,41.43,41.14,41.4,32453.0,40.5462,40.7725,40.4871,40.743,32453.0
2015-11-18 11:30:00,41.41,41.68,41.4,41.43,48591.0,40.7528,41.0186,40.743,40.7725,48591.0
2015-11-18 12:00:00,41.42,41.61,41.41,41.45,13630.0,40.7627,40.9497,40.7528,40.7922,13630.0
2015-11-18 12:30:00,41.48,41.66,41.44,41.61,17943.0,40.8217,40.9989,40.7824,40.9497,17943.0
2015-11-18 13:00:00,41.62,41.87,41.61,41.87,24542.0,40.9595,41.2055,40.9497,41.2055,24542.0
2015-11-18 13:30:00,41.81,41.81,41.61,41.73,15643.0,41.1465,41.1465,40.9497,41.0678,15643.0
2015-11-18 14:00:00,41.68,41.86,41.63,41.74,17971.0,41.0186,41.1957,40.9693,41.0776,17971.0
2015-11-18 14:30:00,41.73,41.99,41.7,41.96,39904.0,41.0678,41.3236,41.0382,41.2941,39904.0
2015-11-18 15:00:00,41.97,41.98,41.77,41.93,38476.0,41.304,41.3138,41.1071,41.2646,38476.0
2015-11-18 15:30:00,41.95,42.01,41.91,42.0,136716.0,41.2843,41.3433,41.2449,41.3335,136716.0
2015-11-19 09:30:00,42.0,42.79,41.75,42.69,42021.0,41.3335,42.1109,41.0874,42.0125,42021.0
2015-11-19 10:00:00,42.68,42.68,42.27,42.27,83229.0,42.0027,42.0027,41.5992,41.5992,83229.0
2015-11-19 10:30:00,42.35,42.37,42.11,42.36,98798.0,41.6779,41.6976,41.4417,41.6878,98798.0
2015-11-19 11:00:00,42.37,42.71,42.36,42.62,121121.0,41.6976,42.0322,41.6878,41.9436,121121.0
2015-11-19 11:30:00,42.66,42.72,42.5,42.63,28541.0,41.983,42.0421,41.8255,41.9535,28541.0
2015-11-19 12:00:00,42.55,42.62,42.35,42.46,19300.0,41.8747,41.9436,41.6779,41.7862,19300.0
2015-11-19 12:30:00,42.46,42.62,42.45,42.61,14614.0,41.7862,41.9436,41.7763,41.9338,14614.0
2015-11-19 13:00:00,42.6,42.71,42.57,42.62,26405.0,41.924,42.0322,41.8944,41.9436,26405.0
2015-11-19 13:30:00,42.59,42.63,42.29,42.33,17500.0,41.9141,41.9535,41.6189,41.6582,17500.0
2015-11-19 14:00:00,42.32,42.86,42.28,42.69,39219.0,41.6484,42.1798,41.609,42.0125,39219.0
2015-11-19 14:30:00,42.66,42.77,42.53,42.53,42353.0,41.983,42.0913,41.8551,41.8551,42353.0
2015-11-19 15:00:00,42.51,42.68,42.51,42.65,48026.0,41.8354,42.0027,41.8354,41.9732,48026.0
2015-11-19 15:30:00,42.66,42.67,42.6,42.61,97391.0,41.983,41.9928,41.924,41.9338,97391.0
2015-11-20 09:30:00,42.94,42.94,42.3,42.61,36729.0,42.2586,42.2586,41.6287,41.9338,36729.0
2015-11-20 10:00:00,42.61,42.73,42.26,42.28,44804.0,41.9338,42.0519,41.5894,41.609,44804.0
2015-11-20 10:30:00,42.26,42.48,42.03,42.33,47661.0,41.5894,41.8059,41.363,41.6582,47661.0
2015-11-20 11:00:00,42.35,42.53,42.31,42.39,25277.0,41.6779,41.8551,41.6386,41.7173,25277.0
2015-11-20 11:30:00,42.33,42.33,42.08,42.08,20007.0,41.6582,41.6582,41.4122,41.4122,20007.0
2015-11-20 12:00:00,42.01,42.27,41.78,42.06,47444.0,41.3433,41.5992,41.117,41.3925,47444.0
2015-11-20 12:30:00,42.13,42.58,42.1,42.54,26105.0,41.4614,41.9043,41.4319,41.8649,26105.0
2015-11-20 13:00:00,42.53,43.0,42.53,42.93,40934.0,41.8551,42.3176,41.8551,42.2487,40934.0
2015-11-20 13:30:00,42.85,42.85,42.35,42.35,24340.0,42.17,42.17,41.6779,41.6779,24340.0
2015-11-20 14:00:00,42.39,42.48,42.06,42.11,29495.0,41.7173,41.8059,41.3925,41.4417,29495.0
2015-11-20 14:30:00,42.12,42.39,42.11,42.38,58089.0,41.4516,41.7173,41.4417,41.7074,58089.0
2015-11-20 15:00:00,42.38,42.43,42.27,42.33,30414.0,41.7074,41.7567,41.5992,41.6582,30414.0
2015-11-20 15:30:00,42.37,42.37,42.17,42.22,89758.0,41.6976,41.6976,41.5008,41.55,89758.0
2015-11-23 09:30:00,42.19,42.36,41.76,41.83,29476.0,41.5205,41.6878,41.0973,41.1662,29476.0
2015-11-23 10:00:00,41.83,42.05,41.75,41.75,47179.0,41.1662,41.3827,41.0874,41.0874,47179.0
2015-11-23 10:30:00,41.77,41.95,41.6,41.81,38771.0,41.1071,41.2843,40.9398,41.1465,38771.0
2015-11-23 11:00:00,41.75,41.91,41.65,41.73,54932.0,41.0874,41.2449,40.989,41.0678,54932.0
2015-11-23 11:30:00,41.76,42.19,41.73,42.17,17674.0,41.0973,41.5205,41.0678,41.5008,17674.0
2015-11-23 12:00:00,42.16,42.32,42.15,42.3,19025.0,41.4909,41.6484,41.4811,41.6287,19025.0
2015-11-23 12:30:00,42.3,42.3,42.15,42.24,26487.0,41.6287,41.6287,41.4811,41.5697,26487.0
2015-11-23 13:00:00,42.23,42.25,42.08,42.12,11841.0,41.5598,41.5795,41.4122,41.4516,11841.0
2015-11-23 13:30:00,42.11,42.15,42.01,42.1,11835.0,41.4417,41.4811,41.3433,41.4319,11835.0
2015-11-23 14:00:00,42.08,42.08,41.75,41.78,48351.0,41.4122,41.4122,41.0874,41.117,48351.0
2015-11-23 14:30:00,41.78,41.95,41.68,41.81,39386.0,41.117,41.2843,41.0186,41.1465,39386.0
2015-11-23 15:00:00,41.83,41.84,41.69,41.76,30773.0,41.1662,41.176,41.0284,41.0973,30773.0
2015-11-23 15:30:00,41.77,41.86,41.69,41.72,68911.0,41.1071,41.1957,41.0284,41.0579,68911.0
2015-11-24 09:30:00,41.9,42.82,41.78,42.44,44120.0,41.2351,42.1405,41.117,41.7665,44120.0
2015-11-24 10:00:00,42.42,42.47,42.14,42.4,26903.0,41.7468,41.796,41.4713,41.7271,26903.0
2015-11-24 10:30:00,42.37,42.46,41.96,41.96,61732.0,41.6976,41.7862,41.2941,41.2941,61732.0
2015-11-24 11:00:00,41.95,41.99,41.73,41.73,18802.0,41.2843,41.3236,41.0678,41.0678,18802.0
2015-11-24 11:30:00,41.71,42.03,41.59,42.0,19015.0,41.0481,41.363,40.93,41.3335,19015.0
2015-11-24 12:00:00,42.02,42.07,41.72,41.87,13429.0,41.3532,41.4024,41.0579,41.2055,13429.0
2015-11-24 12:30:00,41.89,41.95,41.84,41.88,5400.0,41.2252,41.2843,41.176,41.2154,5400.0
2015-11-24 13:00:00,41.91,42.27,41.86,42.23,24805.0,41.2449,41.5992,41.1957,41.5598,24805.0
2015-11-24 13:30:00,42.27,42.34,42.16,42.3,15853.0,41.5992,41.6681,41.4909,41.6287,15853.0
2015-11-24 14:00:00,42.3,42.56,42.19,42.47,37986.0,41.6287,41.8846,41.5205,41.796,37986.0
2015-11-24 14:30:00,42.48,42.78,42.48,42.65,39575.0,41.8059,42.1011,41.8059,41.9732,39575.0
2015-11-24 15:00:00,42.62,42.88,42.61,42.82,52754.0,41.9436,42.1995,41.9338,42.1405,52754.0
2015-11-24 15:30:00,42.82,42.88,42.5,42.76,102257.0,42.1405,42.1995,41.8255,42.0814,102257.0
2015-11-25 09:30:00,42.6,42.75,42.41,42.53,17871.0,41.924,42.0716,41.737,41.8551,17871.0
2015-11-25 10:00:00,42.45,43.49,42.45,43.38,105872.0,41.7763,42.7998,41.7763,42.6916,105872.0
2015-11-25 10:30:00,43.36,43.43,43.09,43.22,27273.0,42.6719,42.7408,42.4062,42.5341,27273.0
2015-11-25 11:00:00,43.22,43.26,43.06,43.06,17016.0,42.5341,42.5735,42.3767,42.3767,17016.0
2015-11-25 11:30:00,43.05,43.05,42.53,42.7,25065.0,42.3668,42.3668,41.8551,42.0224,25065.0
2015-11-25 12:00:00,42.72,42.91,42.65,42.78,15400.0,42.0421,42.229,41.9732,42.1011,15400.0
2015-11-25 12:30:00,42.73,42.82,42.64,42.71,6670.0,42.0519,42.1405,41.9633,42.0322,6670.0
2015-11-25 13:00:00,42.69,42.88,42.62,42.79,8619.0,42.0125,42.1995,41.9436,42.1109,8619.0
2015-11-25 13:30:00,42.8,42.82,42.47,42.71,20072.0,42.1208,42.1405,41.796,42.0322,20072.0
2015-11-25 14:00:00,42.72,43.01,42.61,43.01,26817.0,42.0421,42.3274,41.9338,42.3274,26817.0
2015-11-25 14:30:00,42.98,43.42,42.96,43.29,60839.0,42.2979,42.7309,42.2782,42.603,60839.0
2015-11-25 15:00:00,43.26,43.49,43.24,43.4,37922.0,42.5735,42.7998,42.5538,42.7113,37922.0
2015-11-25 15:30:00,43.4,43.47,43.16,43.21,69002.0,42.7113,42.7801,42.4751,42.5243,69002.0
2015-11-27 09:30:00,43.22,43.83,43.02,43.82,34093.0,42.5341,43.1344,42.3373,43.1246,34093.0
2015-11-27 10:00:00,43.78,44.24,43.51,44.23,42640.0,43.0852,43.5379,42.8195,43.5281,42640.0
2015-11-27 10:30:00,44.25,44.26,43.78,43.79,48709.0,43.5478,43.5576,43.0852,43.0951,48709.0
2015-11-27 11:00:00,43.75,43.89,43.6,43.72,41064.0,43.0557,43.1935,42.9081,43.0262,41064.0
2015-11-27 11:30:00,43.72,43.87,43.69,43.75,18439.0,43.0262,43.1738,42.9967,43.0557,18439.0
2015-11-27 12:00:00,43.86,43.87,43.46,43.56,32157.0,43.164,43.1738,42.7703,42.8687,32157.0
2015-11-27 12:30:00,43.56,43.75,43.56,43.66,34961.0,42.8687,43.0557,42.8687,42.9671,34961.0
2015-11-30 09:30:00,44.01,44.38,43.81,44.02,27819.0,43.3116,43.6757,43.1148,43.3214,27819.0
2015-11-30 10:00:00,44.04,44.13,43.63,44.0,33553.0,43.3411,43.4297,42.9376,43.3017,33553.0
2015-11-30 10:30:00,43.97,44.31,43.94,44.09,26376.0,43.2722,43.6068,43.2427,43.3903,26376.0
2015-11-30 11:00:00,44.11,44.31,43.95,44.01,37588.0,43.41,43.6068,43.2525,43.3116,37588.0
2015-11-30 11:30:00,44.03,44.09,43.91,43.96,23744.0,43.3313,43.3903,43.2132,43.2624,23744.0
2015-11-30 12:00:00,43.96,44.15,43.93,44.15,22562.0,43.2624,43.4494,43.2328,43.4494,22562.0
2015-11-30 12:30:00,44.12,44.13,43.46,43.53,47402.0,43.4198,43.4297,42.7703,42.8392,47402.0
2015-11-30 13:00:00,43.53,43.7,43.47,43.63,21177.0,42.8392,43.0065,42.7801,42.9376,21177.0
2015-11-30 13:30:00,43.6,43.81,43.38,43.72,16400.0,42.9081,43.1148,42.6916,43.0262,16400.0
2015-11-30 14:00:00,43.73,43.83,43.63,43.63,13337.0,43.036,43.1344,42.9376,42.9376,13337.0
2015-11-30 14:30:00,43.65,43.85,43.65,43.68,9406.0,42.9573,43.1541,42.9573,42.9868,9406.0
2015-11-30 15:00:00,43.68,43.75,43.53,43.61,11549.0,42.9868,43.0557,42.8392,42.9179,11549.0
2015-11-30 15:30:00,43.61,43.66,43.52,43.56,100352.0,42.9179,42.9671,42.8294,42.8687,100352.0
2015-12-01 09:30:00,43.57,43.85,43.2,43.58,19888.0,42.8786,43.1541,42.5144,42.8884,19888.0
2015-12-01 10:00:00,43.59,43.73,43.48,43.6,29179.0,42.8982,43.036,42.79,42.9081,29179.0
2015-12-01 10:30:00,43.6,43.63,43.17,43.17,45202.0,42.9081,42.9376,42.4849,42.4849,45202.0
2015-12-01 11:00:00,43.19,43.4,43.19,43.4,13703.0,42.5046,42.7113,42.5046,42.7113,13703.0
2015-12-01 11:30:00,43.35,43.49,43.21,43.35,6604.0,42.6621,42.7998,42.5243,42.6621,6604.0
2015-12-01 12:00:00,43.41,43.7,43.35,43.65,14918.0,42.7211,43.0065,42.6621,42.9573,14918.0
2015-12-01 12:30:00,43.6,43.84,43.59,43.78,10592.0,42.9081,43.1443,42.8982,43.0852,10592.0
2015-12-01 13:00:00,43.8,43.8,43.55,43.62,11656.0,43.1049,43.1049,42.8589,42.9278,11656.0
2015-12-01 13:30:00,43.6,43.75,43.58,43.6,9325.0,42.9081,43.0557,42.8884,42.9081,9325.0
2015-12-01 14:00:00,43.59,43.59,43.44,43.49,18592.0,42.8982,42.8982,42.7506,42.7998,18592.0
2015-12-01 14:30:00,43.46,43.74,43.37,43.7,43508.0,42.7703,43.0459,42.6817,43.0065,43508.0
2015-12-01 15:00:00,43.71,44.04,43.67,43.89,24232.0,43.0163,43.3411,42.977,43.1935,24232.0
2015-12-01 15:30:00,43.9,44.17,43.9,44.15,88831.0,43.2033,43.469,43.2033,43.4494,88831.0
2015-12-02 09:30:00,44.02,44.02,43.58,43.65,28074.0,43.3214,43.3214,42.8884,42.9573,28074.0
2015-12-02 10:00:00,43.73,43.8,42.57,42.57,177567.0,43.036,43.1049,41.8944,41.8944,177567.0
2015-12-02 10:30:00,42.6,42.81,41.6,41.79,183856.0,41.924,42.1306,40.9398,41.1268,183856.0
2015-12-02 11:00:00,41.79,42.01,41.33,41.36,378448.0,41.1268,41.3433,40.6741,40.7036,378448.0
2015-12-02 11:30:00,41.35,41.62,40.79,41.29,269569.0,40.6938,40.9595,40.1427,40.6347,269569.0
2015-12-02 12:00:00,41.3,41.71,41.27,41.55,149642.0,40.6446,41.0481,40.6151,40.8906,149642.0
2015-12-02 12:30:00,41.52,41.7,41.38,41.62,185458.0,40.8611,41.0382,40.7233,40.9595,185458.0
2015-12-02 13:00:00,41.63,41.96,41.42,41.92,129080.0,40.9693,41.2941,40.7627,41.2547,129080.0
2015-12-02 13:30:00,41.92,42.42,41.8,42.09,116621.0,41.2547,41.7468,41.1367,41.422,116621.0
2015-12-02 14:00:00,42.14,42.21,41.32,41.42,196518.0,41.4713,41.5401,40.6643,40.7627,196518.0
2015-12-02 14:30:00,41.38,41.51,41.2,41.38,52411.0,40.7233,40.8513,40.5462,40.7233,52411.0
2015-12-02 15:00:00,41.38,42.19,41.38,41.94,111682.0,40.7233,41.5205,40.7233,41.2744,111682.0
2015-12-02 15:30:00,41.9,42.04,41.34,41.4,242797.0,41.2351,41.3728,40.684,40.743,242797.0
2015-12-03 09:30:00,41.6,41.97,40.81,40.83,117759.0,40.9398,41.304,40.1624,40.182,117759.0
2015-12-03 10:00:00,40.83,41.14,40.03,41.09,106810.0,40.182,40.4871,39.3947,40.4379,106810.0
2015-12-03 10:30:00,41.07,41.6,40.81,41.54,211404.0,40.4182,40.9398,40.1624,40.8808,211404.0
2015-12-03 11:00:00,41.64,41.74,41.12,41.12,112097.0,40.9792,41.0776,40.4674,40.4674,112097.0
2015-12-03 11:30:00,41.15,41.38,40.97,40.99,36495.0,40.497,40.7233,40.3198,40.3395,36495.0
2015-12-03 12:00:00,41.0,41.05,40.76,40.82,38869.0,40.3493,40.3986,40.1132,40.1722,38869.0
2015-12-03 12:30:00,40.8,40.82,40.57,40.59,34958.0,40.1525,40.1722,39.9262,39.9459,34958.0
2015-12-03 13:00:00,40.59,40.59,40.37,40.55,59738.0,39.9459,39.9459,39.7293,39.9065,59738.0
2015-12-03 13:30:00,40.55,40.72,40.24,40.28,51669.0,39.9065,40.0738,39.6014,39.6408,51669.0
2015-12-03 14:00:00,40.33,40.33,39.54,39.66,124067.0,39.69,39.69,38.9125,39.0306,124067.0
2015-12-03 14:30:00,39.7,40.34,39.66,40.18,73453.0,39.07,39.6998,39.0306,39.5424,73453.0
2015-12-03 15:00:00,40.1,40.26,39.93,40.12,73572.0,39.4636,39.6211,39.2963,39.4833,73572.0
2015-12-03 15:30:00,40.11,40.22,39.84,40.12,228380.0,39.4735,39.5817,39.2078,39.4833,228380.0
2015-12-04 09:30:00,40.16,40.66,39.96,40.0,79936.0,39.5227,40.0147,39.3259,39.3652,79936.0
2015-12-04 10:00:00,40.0,40.13,39.32,39.34,71797.0,39.3652,39.4932,38.696,38.7157,71797.0
2015-12-04 10:30:00,39.35,40.56,39.34,40.37,129146.0,38.7255,39.9163,38.7157,39.7293,129146.0
2015-12-04 11:00:00,40.41,40.54,40.19,40.42,48539.0,39.7687,39.8966,39.5522,39.7786,48539.0
2015-12-04 11:30:00,40.38,40.41,39.86,40.14,54120.0,39.7392,39.7687,39.2274,39.503,54120.0
2015-12-04 12:00:00,40.16,40.32,40.16,40.16,25809.0,39.5227,39.6801,39.5227,39.5227,25809.0
2015-12-04 12:30:00,40.2,40.31,39.97,40.07,35596.0,39.562,39.6703,39.3357,39.4341,35596.0
2015-12-04 13:00:00,40.08,40.18,39.93,39.97,39854.0,39.4439,39.5424,39.2963,39.3357,39854.0
2015-12-04 13:30:00,39.98,40.31,39.88,40.18,30531.0,39.3455,39.6703,39.2471,39.5424,30531.0
2015-12-04 14:00:00,40.13,40.16,39.81,39.89,58604.0,39.4932,39.5227,39.1782,39.257,58604.0
2015-12-04 14:30:00,39.91,40.01,39.81,40.0,52031.0,39.2766,39.3751,39.1782,39.3652,52031.0
2015-12-04 15:00:00,39.99,40.12,39.88,39.91,54781.0,39.3554,39.4833,39.2471,39.2766,54781.0
2015-12-04 15:30:00,39.93,40.26,39.93,40.08,163477.0,39.2963,39.6211,39.2963,39.4439,163477.0
2015-12-07 09:30:00,39.92,40.15,39.02,39.1,81256.0,39.2865,39.5128,38.4008,38.4795,81256.0
2015-12-07 10:00:00,39.1,39.64,39.09,39.64,45645.0,38.4795,39.0109,38.4697,39.0109,45645.0
2015-12-07 10:30:00,39.59,39.75,39.47,39.48,37511.0,38.9617,39.1192,38.8436,38.8535,37511.0
2015-12-07 11:00:00,39.43,39.62,39.39,39.39,35725.0,38.8043,38.9912,38.7649,38.7649,35725.0
2015-12-07 11:30:00,39.38,39.66,39.35,39.58,15065.0,38.7551,39.0306,38.7255,38.9519,15065.0
2015-12-07 12:00:00,39.62,39.62,39.39,39.39,28890.0,38.9912,38.9912,38.7649,38.7649,28890.0
2015-12-07 12:30:00,39.39,39.43,39.19,39.34,39422.0,38.7649,38.8043,38.5681,38.7157,39422.0
2015-12-07 13:00:00,39.36,39.52,39.31,39.4,20290.0,38.7354,38.8928,38.6862,38.7747,20290.0
2015-12-07 13:30:00,39.44,39.64,39.35,39.61,20623.0,38.8141,39.0109,38.7255,38.9814,20623.0
2015-12-07 14:00:00,39.6,39.75,39.5,39.54,32432.0,38.9716,39.1192,38.8732,38.9125,32432.0
2015-12-07 14:30:00,39.52,39.64,39.4,39.45,23903.0,38.8928,39.0109,38.7747,38.8239,23903.0
2015-12-07 15:00:00,39.44,39.51,39.28,39.39,48940.0,38.8141,38.883,38.6566,38.7649,48940.0
2015-12-07 15:30:00,39.43,39.56,39.35,39.5,91828.0,38.8043,38.9322,38.7255,38.8732,91828.0
2015-12-08 09:30:00,38.93,39.37,38.31,39.3,60814.0,38.3122,38.7452,37.702,38.6763,60814.0
2015-12-08 10:00:00,39.3,39.57,39.19,39.3,57210.0,38.6763,38.942,38.5681,38.6763,57210.0
2015-12-08 10:30:00,39.3,39.44,39.21,39.29,25435.0,38.6763,38.8141,38.5878,38.6665,25435.0
2015-12-08 11:00:00,39.39,39.6,39.06,39.08,31018.0,38.7649,38.9716,38.4401,38.4598,31018.0
2015-12-08 11:30:00,39.09,39.18,38.95,39.18,18578.0,38.4697,38.5582,38.3319,38.5582,18578.0
2015-12-08 12:00:00,39.24,39.24,38.98,39.01,49715.0,38.6173,38.6173,38.3614,38.3909,49715.0
2015-12-08 12:30:00,39.01,39.3,39.0,39.25,25953.0,38.3909,38.6763,38.3811,38.6271,25953.0
2015-12-08 13:00:00,39.23,39.45,39.14,39.28,50625.0,38.6074,38.8239,38.5189,38.6566,50625.0
2015-12-08 13:30:00,39.28,39.45,39.24,39.32,15750.0,38.6566,38.8239,38.6173,38.696,15750.0
2015-12-08 14:00:00,39.37,39.53,39.33,39.42,11168.0,38.7452,38.9027,38.7058,38.7944,11168.0
2015-12-08 14:30:00,39.41,39.41,39.2,39.22,18702.0,38.7846,38.7846,38.5779,38.5976,18702.0
2015-12-08 15:00:00,39.21,39.28,39.12,39.14,19675.0,38.5878,38.6566,38.4992,38.5189,19675.0
2015-12-08 15:30:00,39.13,39.18,38.95,39.0,129574.0,38.509,38.5582,38.3319,38.3811,129574.0
2015-12-09 09:30:00,38.92,38.92,38.5,38.56,30948.0,38.3024,38.3024,37.889,37.9481,30948.0
2015-12-09 10:00:00,38.5,39.21,38.5,39.06,105302.0,37.889,38.5878,37.889,38.4401,105302.0
2015-12-09 10:30:00,39.05,39.19,38.39,38.55,109661.0,38.4303,38.5681,37.7808,37.9382,109661.0
2015-12-09 11:00:00,38.54,38.59,38.31,38.5,19809.0,37.9284,37.9776,37.702,37.889,19809.0
2015-12-09 11:30:00,38.53,38.62,38.14,38.18,33618.0,37.9185,38.0071,37.5347,37.5741,33618.0
2015-12-09 12:00:00,38.18,38.36,38.17,38.3,20236.0,37.5741,37.7512,37.5643,37.6922,20236.0
2015-12-09 12:30:00,38.3,38.3,38.0,38.08,19338.0,37.6922,37.6922,37.397,37.4757,19338.0
2015-12-09 13:00:00,38.07,38.14,37.84,38.02,37264.0,37.4658,37.5347,37.2395,37.4166,37264.0
2015-12-09 13:30:00,38.04,38.07,37.96,38.06,15899.0,37.4363,37.4658,37.3576,37.456,15899.0
2015-12-09 14:00:00,38.06,38.12,37.95,38.02,23060.0,37.456,37.5151,37.3477,37.4166,23060.0
2015-12-09 14:30:00,37.97,38.08,37.86,37.95,37258.0,37.3674,37.4757,37.2592,37.3477,37258.0
2015-12-09 15:00:00,37.95,38.13,37.89,38.0,47665.0,37.3477,37.5249,37.2887,37.397,47665.0
2015-12-09 15:30:00,37.99,38.03,37.87,37.9,94628.0,37.3871,37.4265,37.269,37.2985,94628.0
2015-12-10 09:30:00,37.99,38.55,37.96,38.29,60145.0,37.3871,37.9382,37.3576,37.6824,60145.0
2015-12-10 10:00:00,38.33,38.56,38.11,38.53,45886.0,37.7217,37.9481,37.5052,37.9185,45886.0
2015-12-10 10:30:00,38.55,38.69,38.33,38.4,65066.0,37.9382,38.076,37.7217,37.7906,65066.0
2015-12-10 11:00:00,38.34,38.49,38.3,38.45,13969.0,37.7316,37.8792,37.6922,37.8398,13969.0
2015-12-10 11:30:00,38.47,38.59,38.39,38.56,24655.0,37.8595,37.9776,37.7808,37.9481,24655.0
2015-12-10 12:00:00,38.57,38.66,38.46,38.54,22747.0,37.9579,38.0465,37.8497,37.9284,22747.0
2015-12-10 12:30:00,38.54,38.94,38.5,38.9,49595.0,37.9284,38.322,37.889,38.2827,49595.0
2015-12-10 13:00:00,38.83,39.03,38.78,38.9,35720.0,38.2138,38.4106,38.1646,38.2827,35720.0
2015-12-10 13:30:00,38.9,39.0,38.81,38.81,21330.0,38.2827,38.3811,38.1941,38.1941,21330.0
2015-12-10 14:00:00,38.85,38.93,38.8,38.86,23277.0,38.2335,38.3122,38.1843,38.2433,23277.0
2015-12-10 14:30:00,38.87,38.92,38.8,38.85,49830.0,38.2531,38.3024,38.1843,38.2335,49830.0
2015-12-10 15:00:00,38.86,38.88,38.65,38.71,90368.0,38.2433,38.263,38.0366,38.0957,90368.0
2015-12-10 15:30:00,38.68,38.75,38.59,38.69,57469.0,38.0662,38.1351,37.9776,38.076,57469.0
2015-12-11 09:30:00,38.08,38.78,38.0,38.12,68238.0,37.4757,38.1646,37.397,37.5151,68238.0
2015-12-11 10:00:00,38.18,38.7,37.97,38.43,57568.0,37.5741,38.0858,37.3674,37.8201,57568.0
2015-12-11 10:30:00,38.39,38.39,38.05,38.06,13425.0,37.7808,37.7808,37.4462,37.456,13425.0
2015-12-11 11:00:00,38.06,38.35,38.06,38.16,19915.0,37.456,37.7414,37.456,37.5544,19915.0
2015-12-11 11:30:00,38.12,38.31,38.05,38.15,24482.0,37.5151,37.702,37.4462,37.5446,24482.0
2015-12-11 12:00:00,38.12,38.17,37.9,37.98,28875.0,37.5151,37.5643,37.2985,37.3773,28875.0
2015-12-11 12:30:00,37.98,38.05,37.65,37.66,23646.0,37.3773,37.4462,37.0525,37.0624,23646.0
2015-12-11 13:00:00,37.66,38.24,37.55,37.91,44963.0,37.0624,37.6331,36.9541,37.3084,44963.0
2015-12-11 13:30:00,37.9,38.26,37.83,38.12,15724.0,37.2985,37.6528,37.2297,37.5151,15724.0
2015-12-11 14:00:00,38.06,38.31,38.06,38.15,14041.0,37.456,37.702,37.456,37.5446,14041.0
2015-12-11 14:30:00,38.14,38.18,37.93,37.93,12701.0,37.5347,37.5741,37.3281,37.3281,12701.0
2015-12-11 15:00:00,37.91,37.96,37.64,37.83,30233.0,37.3084,37.3576,37.0427,37.2297,30233.0
2015-12-11 15:30:00,37.84,37.9,37.63,37.73,92608.0,37.2395,37.2985,37.0328,37.1312,92608.0
2015-12-14 09:30:00,37.55,38.19,37.55,38.02,49608.0,36.9541,37.5839,36.9541,37.4166,49608.0
2015-12-14 10:00:00,38.06,38.29,37.75,37.91,50274.0,37.456,37.6824,37.1509,37.3084,50274.0
2015-12-14 10:30:00,37.83,37.99,37.72,37.81,25274.0,37.2297,37.3871,37.1214,37.21,25274.0
2015-12-14 11:00:00,37.83,37.83,37.58,37.72,38219.0,37.2297,37.2297,36.9836,37.1214,38219.0
2015-12-14 11:30:00,37.69,37.69,37.29,37.48,26827.0,37.0919,37.0919,36.6982,36.8852,26827.0
2015-12-14 12:00:00,37.55,37.59,37.3,37.36,23922.0,36.9541,36.9935,36.7081,36.7671,23922.0
2015-12-14 12:30:00,37.42,37.57,37.34,37.56,16602.0,36.8262,36.9738,36.7474,36.9639,16602.0
2015-12-14 13:00:00,37.54,37.59,37.34,37.35,13633.0,36.9443,36.9935,36.7474,36.7573,13633.0
2015-12-14 13:30:00,37.35,37.41,37.21,37.39,31302.0,36.7573,36.8163,36.6195,36.7966,31302.0
2015-12-14 14:00:00,37.39,37.42,37.18,37.24,35236.0,36.7966,36.8262,36.59,36.649,35236.0
2015-12-14 14:30:00,37.22,37.43,37.18,37.36,21631.0,36.6293,36.836,36.59,36.7671,21631.0
2015-12-14 15:00:00,37.38,37.39,37.16,37.25,25794.0,36.7868,36.7966,36.5703,36.6589,25794.0
2015-12-14 15:30:00,37.25,37.49,37.22,37.44,55812.0,36.6589,36.895,36.6293,36.8458,55812.0
2015-12-15 09:30:00,37.74,38.1,37.46,37.94,20927.0,37.1411,37.4954,36.8655,37.3379,20927.0
2015-12-15 10:00:00,38.04,38.15,37.93,37.99,56164.0,37.4363,37.5446,37.3281,37.3871,56164.0
2015-12-15 10:30:00,38.02,38.03,37.64,38.01,24547.0,37.4166,37.4265,37.0427,37.4068,24547.0
2015-12-15 11:00:00,37.98,38.07,37.86,37.86,20148.0,37.3773,37.4658,37.2592,37.2592,20148.0
2015-12-15 11:30:00,37.88,37.92,37.63,37.92,26729.0,37.2789,37.3182,37.0328,37.3182,26729.0
2015-12-15 12:00:00,37.89,38.08,37.73,37.88,25076.0,37.2887,37.4757,37.1312,37.2789,25076.0
2015-12-15 12:30:00,37.93,38.35,37.87,38.35,31425.0,37.3281,37.7414,37.269,37.7414,31425.0
2015-12-15 13:00:00,38.36,38.76,38.35,38.56,47330.0,37.7512,38.1449,37.7414,37.9481,47330.0
2015-12-15 13:30:00,38.55,39.07,38.55,38.86,34965.0,37.9382,38.45,37.9382,38.2433,34965.0
2015-12-15 14:00:00,38.86,38.86,38.46,38.46,34833.0,38.2433,38.2433,37.8497,37.8497,34833.0
2015-12-15 14:30:00,38.49,38.81,38.46,38.73,38093.0,37.8792,38.1941,37.8497,38.1154,38093.0
2015-12-15 15:00:00,38.73,38.75,38.62,38.65,27534.0,38.1154,38.1351,38.0071,38.0366,27534.0
2015-12-15 15:30:00,38.62,38.73,38.53,38.7,65486.0,38.0071,38.1154,37.9185,38.0858,65486.0
2015-12-16 09:30:00,38.69,38.99,38.45,38.57,28992.0,38.076,38.3712,37.8398,37.9579,28992.0
2015-12-16 10:00:00,38.59,38.77,38.48,38.49,20426.0,37.9776,38.1547,37.8693,37.8792,20426.0
2015-12-16 10:30:00,38.48,38.48,38.0,38.17,21950.0,37.8693,37.8693,37.397,37.5643,21950.0
2015-12-16 11:00:00,38.15,38.2,37.94,38.08,45248.0,37.5446,37.5938,37.3379,37.4757,45248.0
2015-12-16 11:30:00,38.09,38.2,38.01,38.09,12227.0,37.4855,37.5938,37.4068,37.4855,12227.0
2015-12-16 12:00:00,38.11,38.24,38.11,38.24,37220.0,37.5052,37.6331,37.5052,37.6331,37220.0
2015-12-16 12:30:00,38.22,38.41,38.11,38.14,8546.0,37.6135,37.8004,37.5052,37.5347,8546.0
2015-12-16 13:00:00,38.09,38.13,37.85,37.9,9860.0,37.4855,37.5249,37.2493,37.2985,9860.0
2015-12-16 13:30:00,37.93,38.09,37.77,38.03,11506.0,37.3281,37.4855,37.1706,37.4265,11506.0
2015-12-16 14:00:00,38.01,38.44,37.83,38.02,23623.0,37.4068,37.83,37.2297,37.4166,23623.0
2015-12-16 14:30:00,37.99,38.3,37.92,38.3,50655.0,37.3871,37.6922,37.3182,37.6922,50655.0
2015-12-16 15:00:00,38.34,38.48,38.34,38.48,29255.0,37.7316,37.8693,37.7316,37.8693,29255.0
2015-12-16 15:30:00,38.48,38.87,38.47,38.64,92996.0,37.8693,38.2531,37.8595,38.0268,92996.0
2015-12-17 09:30:00,38.5,38.94,38.38,38.86,13690.0,37.889,38.322,37.7709,38.2433,13690.0
2015-12-17 10:00:00,38.81,39.02,38.76,38.8,20484.0,38.1941,38.4008,38.1449,38.1843,20484.0
2015-12-17 10:30:00,38.85,38.85,38.19,38.28,11607.0,38.2335,38.2335,37.5839,37.6725,11607.0
2015-12-17 11:00:00,38.29,38.35,37.91,37.93,37665.0,37.6824,37.7414,37.3084,37.3281,37665.0
2015-12-17 11:30:00,37.9,38.2,37.88,38.18,10285.0,37.2985,37.5938,37.2789,37.5741,10285.0
2015-12-17 12:00:00,38.22,38.22,38.05,38.05,11635.0,37.6135,37.6135,37.4462,37.4462,11635.0
2015-12-17 12:30:00,38.05,38.08,37.91,37.94,14648.0,37.4462,37.4757,37.3084,37.3379,14648.0
2015-12-17 13:00:00,37.94,38.05,37.87,38.05,21335.0,37.3379,37.4462,37.269,37.4462,21335.0
2015-12-17 13:30:00,37.97,38.13,37.97,38.1,9875.0,37.3674,37.5249,37.3674,37.4954,9875.0
2015-12-17 14:00:00,38.11,38.18,38.07,38.08,9507.0,37.5052,37.5741,37.4658,37.4757,9507.0
2015-12-17 14:30:00,38.09,38.16,38.02,38.04,5633.0,37.4855,37.5544,37.4166,37.4363,5633.0
2015-12-17 15:00:00,38.05,38.06,37.94,37.98,8200.0,37.4462,37.456,37.3379,37.3773,8200.0
2015-12-17 15:30:00,37.97,38.12,37.89,37.89,32754.0,37.3674,37.5151,37.2887,37.2887,32754.0
2015-12-18 09:30:00,37.88,38.24,37.7,38.01,71893.0,37.2789,37.6331,37.1017,37.4068,71893.0
2015-12-18 10:00:00,38.09,38.17,37.75,37.99,16786.0,37.4855,37.5643,37.1509,37.3871,16786.0
2015-12-18 10:30:00,38.05,38.07,37.72,38.0,12756.0,37.4462,37.4658,37.1214,37.397,12756.0
2015-12-18 11:00:00,38.07,38.07,37.86,37.94,9393.0,37.4658,37.4658,37.2592,37.3379,9393.0
2015-12-18 11:30:00,37.94,38.07,37.89,38.01,6300.0,37.3379,37.4658,37.2887,37.4068,6300.0
2015-12-18 12:00:00,38.02,38.02,37.92,37.94,10440.0,37.4166,37.4166,37.3182,37.3379,10440.0
2015-12-18 12:30:00,37.93,38.06,37.89,37.99,27979.0,37.3281,37.456,37.2887,37.3871,27979.0
2015-12-18 13:00:00,38.01,38.26,37.94,38.04,25518.0,37.4068,37.6528,37.3379,37.4363,25518.0
2015-12-18 13:30:00,38.03,38.14,37.9,38.02,24666.0,37.4265,37.5347,37.2985,37.4166,24666.0
2015-12-18 14:00:00,38.03,38.13,37.93,38.04,23563.0,37.4265,37.5249,37.3281,37.4363,23563.0
2015-12-18 14:30:00,38.03,38.03,37.78,37.79,15509.0,37.4265,37.4265,37.1804,37.1903,15509.0
2015-12-18 15:00:00,37.77,37.83,37.61,37.75,24598.0,37.1706,37.2297,37.0131,37.1509,24598.0
2015-12-18 15:30:00,37.74,37.92,37.72,37.75,111559.0,37.1411,37.3182,37.1214,37.1509,111559.0
2015-12-21 09:30:00,38.13,38.46,37.67,37.84,28401.0,37.5249,37.8497,37.0722,37.2395,28401.0
2015-12-21 10:00:00,37.84,38.81,37.75,38.61,217222.0,37.2395,38.1941,37.1509,37.9973,217222.0
2015-12-21 10:30:00,38.67,38.69,38.27,38.35,14759.0,38.0563,38.076,37.6627,37.7414,14759.0
2015-12-21 11:00:00,38.33,38.62,38.31,38.57,41885.0,37.7217,38.0071,37.702,37.9579,41885.0
2015-12-21 11:30:00,38.63,38.63,37.94,37.96,21777.0,38.017,38.017,37.3379,37.3576,21777.0
2015-12-21 12:00:00,37.92,38.59,37.91,38.57,37321.0,37.3182,37.9776,37.3084,37.9579,37321.0
2015-12-21 12:30:00,38.56,38.66,38.44,38.51,22481.0,37.9481,38.0465,37.83,37.8989,22481.0
2015-12-21 13:00:00,38.5,38.55,38.43,38.5,22513.0,37.889,37.9382,37.8201,37.889,22513.0
2015-12-21 13:30:00,38.48,38.55,38.43,38.43,19039.0,37.8693,37.9382,37.8201,37.8201,19039.0
2015-12-21 14:00:00,38.41,38.45,38.31,38.43,38756.0,37.8004,37.8398,37.702,37.8201,38756.0
2015-12-21 14:30:00,38.44,38.49,38.17,38.28,35980.0,37.83,37.8792,37.5643,37.6725,35980.0
2015-12-21 15:00:00,38.28,38.54,38.26,38.51,76583.0,37.6725,37.9284,37.6528,37.8989,76583.0
2015-12-21 15:30:00,38.51,38.64,38.43,38.54,109795.0,37.8989,38.0268,37.8201,37.9284,109795.0
2015-12-22 09:30:00,38.6,38.72,38.17,38.18,20117.0,37.9874,38.1055,37.5643,37.5741,20117.0
2015-12-22 10:00:00,38.17,38.51,38.09,38.51,18688.0,37.5643,37.8989,37.4855,37.8989,18688.0
2015-12-22 10:30:00,38.46,38.47,38.0,38.02,41326.0,37.8497,37.8595,37.397,37.4166,41326.0
2015-12-22 11:00:00,38.01,38.03,37.8,37.86,17824.0,37.4068,37.4265,37.2001,37.2592,17824.0
2015-12-22 11:30:00,37.87,38.15,37.78,38.03,27797.0,37.269,37.5446,37.1804,37.4265,27797.0
2015-12-22 12:00:00,38.07,38.11,37.93,38.0,20463.0,37.4658,37.5052,37.3281,37.397,20463.0
2015-12-22 12:30:00,37.98,38.27,37.98,38.17,16421.0,37.3773,37.6627,37.3773,37.5643,16421.0
2015-12-22 13:00:00,38.21,38.26,38.1,38.23,49284.0,37.6036,37.6528,37.4954,37.6233,49284.0
2015-12-22 13:30:00,38.23,38.24,37.93,38.05,35133.0,37.6233,37.6331,37.3281,37.4462,35133.0
2015-12-22 14:00:00,38.06,38.39,38.04,38.35,18073.0,37.456,37.7808,37.4363,37.7414,18073.0
2015-12-22 14:30:00,38.36,38.51,38.34,38.39,20911.0,37.7512,37.8989,37.7316,37.7808,20911.0
2015-12-22 15:00:00,38.4,38.59,38.4,38.54,44500.0,37.7906,37.9776,37.7906,37.9284,44500.0
2015-12-22 15:30:00,38.52,38.62,38.48,38.5,84369.0,37.9087,38.0071,37.8693,37.889,84369.0
2015-12-23 09:30:00,38.94,39.71,38.55,39.65,69329.0,38.322,39.0798,37.9382,39.0208,69329.0
2015-12-23 10:00:00,39.57,39.84,39.49,39.49,36113.0,38.942,39.2078,38.8633,38.8633,36113.0
2015-12-23 10:30:00,39.51,39.76,39.13,39.74,49105.0,38.883,39.129,38.509,39.1093,49105.0
2015-12-23 11:00:00,39.7,39.75,39.33,39.53,42425.0,39.07,39.1192,38.7058,38.9027,42425.0
2015-12-23 11:30:00,39.51,39.77,39.5,39.71,44406.0,38.883,39.1389,38.8732,39.0798,44406.0
2015-12-23 12:00:00,39.71,39.81,39.55,39.64,84823.0,39.0798,39.1782,38.9224,39.0109,84823.0
2015-12-23 12:30:00,39.64,39.65,39.49,39.6,30653.0,39.0109,39.0208,38.8633,38.9716,30653.0
2015-12-23 13:00:00,39.59,39.7,39.51,39.66,34990.0,38.9617,39.07,38.883,39.0306,34990.0
2015-12-23 13:30:00,39.66,39.74,39.55,39.64,46022.0,39.0306,39.1093,38.9224,39.0109,46022.0
2015-12-23 14:00:00,39.6,39.76,39.36,39.36,77808.0,38.9716,39.129,38.7354,38.7354,77808.0
2015-12-23 14:30:00,39.36,39.48,39.29,39.32,33900.0,38.7354,38.8535,38.6665,38.696,33900.0
2015-12-23 15:00:00,39.32,39.34,39.09,39.12,31115.0,38.696,38.7157,38.4697,38.4992,31115.0
2015-12-23 15:30:00,39.11,39.25,39.07,39.25,144639.0,38.4893,38.6271,38.45,38.6271,144639.0
2015-12-24 09:30:00,39.03,39.1,38.47,38.55,17708.0,38.4106,38.4795,37.8595,37.9382,17708.0
2015-12-24 10:00:00,38.47,38.56,38.34,38.5,20949.0,37.8595,37.9481,37.7316,37.889,20949.0
2015-12-24 10:30:00,38.57,38.69,38.41,38.53,14708.0,37.9579,38.076,37.8004,37.9185,14708.0
2015-12-24 11:00:00,38.52,38.64,38.43,38.53,35581.0,37.9087,38.0268,37.8201,37.9185,35581.0
2015-12-24 11:30:00,38.53,38.88,38.45,38.85,12238.0,37.9185,38.263,37.8398,38.2335,12238.0
2015-12-24 12:00:00,38.81,38.89,38.6,38.77,17361.0,38.1941,38.2728,37.9874,38.1547,17361.0
2015-12-24 12:30:00,38.84,38.84,38.47,38.5,24961.0,38.2236,38.2236,37.8595,37.889,24961.0
2015-12-28 09:30:00,38.61,38.61,38.0,38.25,25697.0,37.9973,37.9973,37.397,37.643,25697.0
2015-12-28 10:00:00,38.27,38.27,37.84,37.99,22552.0,37.6627,37.6627,37.2395,37.3871,22552.0
2015-12-28 10:30:00,37.99,38.02,37.63,37.75,20264.0,37.3871,37.4166,37.0328,37.1509,20264.0
2015-12-28 11:00:00,37.75,38.11,37.72,38.05,18544.0,37.1509,37.5052,37.1214,37.4462,18544.0
2015-12-28 11:30:00,38.11,38.28,37.98,38.14,11421.0,37.5052,37.6725,37.3773,37.5347,11421.0
2015-12-28 12:00:00,38.11,38.23,38.08,38.2,6500.0,37.5052,37.6233,37.4757,37.5938,6500.0
2015-12-28 12:30:00,38.17,38.22,38.01,38.01,7987.0,37.5643,37.6135,37.4068,37.4068,7987.0
2015-12-28 13:00:00,38.01,38.37,38.0,38.36,7608.0,37.4068,37.7611,37.397,37.7512,7608.0
2015-12-28 13:30:00,38.35,38.59,38.25,38.34,16072.0,37.7414,37.9776,37.643,37.7316,16072.0
2015-12-28 14:00:00,38.31,38.36,38.01,38.17,11071.0,37.702,37.7512,37.4068,37.5643,11071.0
2015-12-28 14:30:00,38.17,38.23,38.07,38.09,7709.0,37.5643,37.6233,37.4658,37.4855,7709.0
2015-12-28 15:00:00,38.12,38.28,38.06,38.26,20300.0,37.5151,37.6725,37.456,37.6528,20300.0
2015-12-28 15:30:00,38.26,38.5,38.26,38.5,45601.0,37.6528,37.889,37.6528,37.889,45601.0
2015-12-29 09:30:00,38.8,38.99,38.51,38.51,13971.0,38.1843,38.3712,37.8989,37.8989,13971.0
2015-12-29 10:00:00,38.53,38.97,38.45,38.58,31998.0,37.9185,38.3516,37.8398,37.9678,31998.0
2015-12-29 10:30:00,38.6,38.83,38.5,38.82,30203.0,37.9874,38.2138,37.889,38.2039,30203.0
2015-12-29 11:00:00,38.89,38.97,38.69,38.78,17906.0,38.2728,38.3516,38.076,38.1646,17906.0
2015-12-29 11:30:00,38.86,38.92,38.23,38.4,24764.0,38.2433,38.3024,37.6233,37.7906,24764.0
2015-12-29 12:00:00,38.42,38.59,38.34,38.37,13099.0,37.8103,37.9776,37.7316,37.7611,13099.0
2015-12-29 12:30:00,38.38,38.65,38.36,38.61,8546.0,37.7709,38.0366,37.7512,37.9973,8546.0
2015-12-29 13:00:00,38.62,38.7,38.45,38.48,6000.0,38.0071,38.0858,37.8398,37.8693,6000.0
2015-12-29 13:30:00,38.59,38.68,38.48,38.52,14922.0,37.9776,38.0662,37.8693,37.9087,14922.0
2015-12-29 14:00:00,38.53,38.58,38.4,38.52,26144.0,37.9185,37.9678,37.7906,37.9087,26144.0
2015-12-29 14:30:00,38.54,38.54,38.36,38.45,23509.0,37.9284,37.9284,37.7512,37.8398,23509.0
2015-12-29 15:00:00,38.42,38.92,38.35,38.92,68054.0,37.8103,38.3024,37.7414,38.3024,68054.0
2015-12-29 15:30:00,38.96,38.96,38.63,38.73,51560.0,38.3417,38.3417,38.017,38.1154,51560.0
2015-12-30 09:30:00,38.5,38.7,38.39,38.59,10613.0,37.889,38.0858,37.7808,37.9776,10613.0
2015-12-30 10:00:00,38.58,38.61,38.43,38.55,13895.0,37.9678,37.9973,37.8201,37.9382,13895.0
2015-12-30 10:30:00,38.56,38.64,38.44,38.6,10656.0,37.9481,38.0268,37.83,37.9874,10656.0
2015-12-30 11:00:00,38.6,38.63,38.32,38.5,36314.0,37.9874,38.017,37.7119,37.889,36314.0
2015-12-30 11:30:00,38.5,38.54,38.1,38.53,40624.0,37.889,37.9284,37.4954,37.9185,40624.0
2015-12-30 12:00:00,38.5,38.64,38.41,38.64,12689.0,37.889,38.0268,37.8004,38.0268,12689.0
2015-12-30 12:30:00,38.63,38.71,38.57,38.71,16000.0,38.017,38.0957,37.9579,38.0957,16000.0
2015-12-30 13:00:00,38.71,38.81,38.46,38.51,9765.0,38.0957,38.1941,37.8497,37.8989,9765.0
2015-12-30 13:30:00,38.51,38.62,38.47,38.53,4663.0,37.8989,38.0071,37.8595,37.9185,4663.0
2015-12-30 14:00:00,38.52,38.55,38.4,38.45,12705.0,37.9087,37.9382,37.7906,37.8398,12705.0
2015-12-30 14:30:00,38.45,38.53,38.38,38.4,10815.0,37.8398,37.9185,37.7709,37.7906,10815.0
2015-12-30 15:00:00,38.42,38.6,38.39,38.51,13731.0,37.8103,37.9874,37.7808,37.8989,13731.0
2015-12-30 15:30:00,38.5,38.52,38.28,38.3,72182.0,37.889,37.9087,37.6725,37.6922,72182.0
2015-12-31 09:30:00,38.17,38.19,37.92,38.02,17507.0,37.5643,37.5839,37.3182,37.4166,17507.0
2015-12-31 10:00:00,37.98,38.19,37.98,38.11,16266.0,37.3773,37.5839,37.3773,37.5052,16266.0
2015-12-31 10:30:00,38.11,38.2,38.06,38.16,5075.0,37.5052,37.5938,37.456,37.5544,5075.0
2015-12-31 11:00:00,38.17,38.17,37.96,38.04,20922.0,37.5643,37.5643,37.3576,37.4363,20922.0
2015-12-31 11:30:00,38.03,38.18,38.0,38.09,10570.0,37.4265,37.5741,37.397,37.4855,10570.0
2015-12-31 12:00:00,38.15,38.18,37.98,38.02,28100.0,37.5446,37.5741,37.3773,37.4166,28100.0
2015-12-31 12:30:00,38.07,38.17,38.02,38.09,20750.0,37.4658,37.5643,37.4166,37.4855,20750.0
2015-12-31 13:00:00,38.07,38.11,37.83,37.98,22479.0,37.4658,37.5052,37.2297,37.3773,22479.0
2015-12-31 13:30:00,38.0,38.0,37.83,37.87,11099.0,37.397,37.397,37.2297,37.269,11099.0
2015-12-31 14:00:00,37.9,37.9,37.69,37.69,29717.0,37.2985,37.2985,37.0919,37.0919,29717.0
2015-12-31 14:30:00,37.7,37.87,37.68,37.8,16487.0,37.1017,37.269,37.082,37.2001,16487.0
2015-12-31 15:00:00,37.8,37.87,37.68,37.77,29390.0,37.2001,37.269,37.082,37.1706,29390.0
2015-12-31 15:30:00,37.79,37.83,37.62,37.62,80832.0,37.1903,37.2297,37.023,37.023,80832.0
2016-01-04 09:30:00,37.11,37.73,37.0,37.73,62249.0,36.5211,37.1312,36.4128,37.1312,62249.0
2016-01-04 10:00:00,37.69,37.74,37.03,37.35,29434.0,37.0919,37.1411,36.4423,36.7573,29434.0
2016-01-04 10:30:00,37.31,37.54,37.28,37.32,19075.0,36.7179,36.9443,36.6884,36.7277,19075.0
2016-01-04 11:00:00,37.34,37.35,36.81,36.9,34121.0,36.7474,36.7573,36.2258,36.3144,34121.0
2016-01-04 11:30:00,36.85,37.04,36.7,36.9,65398.0,36.2652,36.4522,36.1176,36.3144,65398.0
2016-01-04 12:00:00,36.91,37.04,36.7,36.8,43628.0,36.3243,36.4522,36.1176,36.216,43628.0
2016-01-04 12:30:00,36.75,36.75,36.4,36.44,26122.0,36.1668,36.1668,35.8223,35.8617,26122.0
2016-01-04 13:00:00,36.45,36.51,36.26,36.45,21030.0,35.8716,35.9306,35.6846,35.8716,21030.0
2016-01-04 13:30:00,36.49,36.71,36.32,36.37,14980.0,35.9109,36.1274,35.7436,35.7928,14980.0
2016-01-04 14:00:00,36.37,36.38,36.07,36.17,13946.0,35.7928,35.8027,35.4976,35.596,13946.0
2016-01-04 14:30:00,36.14,36.18,35.85,36.03,41894.0,35.5665,35.6058,35.2811,35.4582,41894.0
2016-01-04 15:00:00,36.03,36.05,35.5,35.55,56613.0,35.4582,35.4779,34.9366,34.9858,56613.0
2016-01-04 15:30:00,35.55,36.0,35.3,35.95,195972.0,34.9858,35.4287,34.7398,35.3795,195972.0
2016-01-05 09:30:00,36.0,36.03,35.38,35.38,43957.0,35.4287,35.4582,34.8185,34.8185,43957.0
2016-01-05 10:00:00,35.46,35.51,34.73,34.79,93112.0,34.8973,34.9465,34.1788,34.2379,93112.0
2016-01-05 10:30:00,34.79,35.19,34.69,35.0,104666.0,34.2379,34.6315,34.1395,34.4446,104666.0
2016-01-05 11:00:00,35.0,35.1,34.28,34.66,164654.0,34.4446,34.543,33.736,34.11,164654.0
2016-01-05 11:30:00,34.67,35.32,34.61,35.21,62855.0,34.1198,34.7595,34.0608,34.6512,62855.0
2016-01-05 12:00:00,35.19,35.32,34.95,35.08,27649.0,34.6315,34.7595,34.3954,34.5233,27649.0
2016-01-05 12:30:00,35.1,35.16,34.93,35.02,18128.0,34.543,34.602,34.3757,34.4642,18128.0
2016-01-05 13:00:00,35.07,35.08,34.86,34.91,31271.0,34.5135,34.5233,34.3068,34.356,31271.0
2016-01-05 13:30:00,34.96,35.34,34.91,35.32,49894.0,34.4052,34.7792,34.356,34.7595,49894.0
2016-01-05 14:00:00,35.3,35.32,34.97,34.98,29224.0,34.7398,34.7595,34.415,34.4249,29224.0
2016-01-05 14:30:00,35.01,35.24,35.01,35.13,27266.0,34.4544,34.6808,34.4544,34.5725,27266.0
2016-01-05 15:00:00,35.1,35.15,34.95,35.1,34099.0,34.543,34.5922,34.3954,34.543,34099.0
2016-01-05 15:30:00,35.07,35.16,34.72,34.87,170976.0,34.5135,34.602,34.169,34.3166,170976.0
2016-01-06 09:30:00,34.99,35.43,34.26,34.45,168803.0,34.4347,34.8677,33.7163,33.9033,168803.0
2016-01-06 10:00:00,34.47,34.52,34.32,34.4,111519.0,33.923,33.9722,33.7754,33.8541,111519.0
2016-01-06 10:30:00,34.38,34.5,34.23,34.31,60593.0,33.8344,33.9525,33.6868,33.7655,60593.0
2016-01-06 11:00:00,34.31,34.6,34.24,34.53,58669.0,33.7655,34.0509,33.6966,33.982,58669.0
2016-01-06 11:30:00,34.54,34.6,34.34,34.34,36285.0,33.9919,34.0509,33.795,33.795,36285.0
2016-01-06 12:00:00,34.38,34.6,34.38,34.56,28893.0,33.8344,34.0509,33.8344,34.0115,28893.0
2016-01-06 12:30:00,34.51,34.69,34.4,34.45,68418.0,33.9623,34.1395,33.8541,33.9033,68418.0
2016-01-06 13:00:00,34.46,34.52,34.36,34.46,51743.0,33.9131,33.9722,33.8147,33.9131,51743.0
2016-01-06 13:30:00,34.49,34.62,34.45,34.57,21934.0,33.9427,34.0706,33.9033,34.0214,21934.0
2016-01-06 14:00:00,34.56,34.65,34.48,34.62,26033.0,34.0115,34.1001,33.9328,34.0706,26033.0
2016-01-06 14:30:00,34.57,34.73,34.53,34.64,36821.0,34.0214,34.1788,33.982,34.0903,36821.0
2016-01-06 15:00:00,34.67,35.0,34.66,34.98,34473.0,34.1198,34.4446,34.11,34.4249,34473.0
2016-01-06 15:30:00,34.94,35.19,34.79,34.98,151516.0,34.3855,34.6315,34.2379,34.4249,151516.0
2016-01-07 09:30:00,34.59,35.53,34.32,35.41,70092.0,34.0411,34.9662,33.7754,34.8481,70092.0
2016-01-07 10:00:00,35.32,35.51,35.12,35.51,42396.0,34.7595,34.9465,34.5627,34.9465,42396.0
2016-01-07 10:30:00,35.54,35.94,35.44,35.87,30514.0,34.976,35.3696,34.8776,35.3008,30514.0
2016-01-07 11:00:00,35.84,35.92,35.36,35.48,24880.0,35.2712,35.35,34.7989,34.9169,24880.0
2016-01-07 11:30:00,35.53,35.7,35.4,35.66,20231.0,34.9662,35.1335,34.8382,35.0941,20231.0
2016-01-07 12:00:00,35.6,35.92,35.5,35.89,33078.0,35.035,35.35,34.9366,35.3204,33078.0
2016-01-07 12:30:00,35.88,35.91,35.58,35.58,27444.0,35.3106,35.3401,35.0154,35.0154,27444.0
2016-01-07 13:00:00,35.57,35.79,35.55,35.79,49078.0,35.0055,35.222,34.9858,35.222,49078.0
2016-01-07 13:30:00,35.78,35.83,35.54,35.6,53537.0,35.2122,35.2614,34.976,35.035,53537.0
2016-01-07 14:00:00,35.6,35.7,35.42,35.51,66359.0,35.035,35.1335,34.8579,34.9465,66359.0
2016-01-07 14:30:00,35.49,35.53,35.29,35.31,77110.0,34.9268,34.9662,34.73,34.7496,77110.0
2016-01-07 15:00:00,35.29,35.51,35.28,35.5,73259.0,34.73,34.9465,34.7201,34.9366,73259.0
2016-01-07 15:30:00,35.47,35.79,35.45,35.5,234883.0,34.9071,35.222,34.8874,34.9366,234883.0
2016-01-08 09:30:00,35.69,35.73,34.92,35.02,77367.0,35.1236,35.163,34.3658,34.4642,77367.0
2016-01-08 10:00:00,34.98,35.14,34.46,34.65,109457.0,34.4249,34.5823,33.9131,34.1001,109457.0
2016-01-08 10:30:00,34.62,34.83,34.43,34.65,61493.0,34.0706,34.2773,33.8836,34.1001,61493.0
2016-01-08 11:00:00,34.64,34.71,34.08,34.13,57581.0,34.0903,34.1592,33.5392,33.5884,57581.0
2016-01-08 11:30:00,34.08,34.19,33.94,34.11,41365.0,33.5392,33.6474,33.4014,33.5687,41365.0
2016-01-08 12:00:00,34.14,34.5,34.09,34.5,68676.0,33.5982,33.9525,33.549,33.9525,68676.0
2016-01-08 12:30:00,34.52,34.77,34.47,34.61,45268.0,33.9722,34.2182,33.923,34.0608,45268.0
2016-01-08 13:00:00,34.58,34.62,33.93,34.04,123314.0,34.0312,34.0706,33.3915,33.4998,123314.0
2016-01-08 13:30:00,34.05,34.3,34.02,34.05,44726.0,33.5096,33.7557,33.4801,33.5096,44726.0
2016-01-08 14:00:00,34.05,34.35,33.71,33.8,59188.0,33.5096,33.8049,33.175,33.2636,59188.0
2016-01-08 14:30:00,33.78,33.9,33.18,33.26,54492.0,33.2439,33.362,32.6534,32.7322,54492.0
2016-01-08 15:00:00,33.19,33.48,33.09,33.37,79544.0,32.6633,32.9487,32.5649,32.8404,79544.0
2016-01-08 15:30:00,33.35,33.35,32.98,33.26,284727.0,32.8207,32.8207,32.4566,32.7322,284727.0
2016-01-11 09:30:00,33.57,33.94,31.88,32.14,111767.0,33.0373,33.4014,31.3741,31.63,111767.0
2016-01-11 10:00:00,32.15,32.57,32.15,32.45,93864.0,31.6398,32.0531,31.6398,31.935,93864.0
2016-01-11 10:30:00,32.49,32.6,32.08,32.12,38317.0,31.9744,32.0827,31.5709,31.6103,38317.0
2016-01-11 11:00:00,32.12,32.5,32.07,32.46,63884.0,31.6103,31.9842,31.5611,31.9449,63884.0
2016-01-11 11:30:00,32.43,33.08,32.28,32.87,70085.0,31.9153,32.555,31.7677,32.3484,70085.0
2016-01-11 12:00:00,32.94,32.96,32.51,32.52,14598.0,32.4173,32.4369,31.9941,32.0039,14598.0
2016-01-11 12:30:00,32.58,32.92,32.48,32.78,113902.0,32.063,32.3976,31.9646,32.2598,113902.0
2016-01-11 13:00:00,32.77,32.96,32.5,32.51,25017.0,32.25,32.4369,31.9842,31.9941,25017.0
2016-01-11 13:30:00,32.48,32.67,32.32,32.54,49058.0,31.9646,32.1515,31.8071,32.0236,49058.0
2016-01-11 14:00:00,32.52,32.94,32.45,32.79,42348.0,32.0039,32.4173,31.935,32.2696,42348.0
2016-01-11 14:30:00,32.79,32.93,32.64,32.84,30719.0,32.2696,32.4074,32.122,32.3188,30719.0
2016-01-11 15:00:00,32.79,33.08,32.55,33.0,58149.0,32.2696,32.555,32.0334,32.4763,58149.0
2016-01-11 15:30:00,32.98,33.18,32.88,32.97,136599.0,32.4566,32.6534,32.3582,32.4468,136599.0
2016-01-12 09:30:00,33.26,34.18,33.11,34.0,51297.0,32.7322,33.6376,32.5846,33.4604,51297.0
2016-01-12 10:00:00,33.92,34.06,33.7,33.91,78710.0,33.3817,33.5195,33.1652,33.3719,78710.0
2016-01-12 10:30:00,34.03,34.1,33.27,33.37,36161.0,33.49,33.5588,32.742,32.8404,36161.0
2016-01-12 11:00:00,33.37,33.4,33.04,33.1,26344.0,32.8404,32.87,32.5157,32.5747,26344.0
2016-01-12 11:30:00,33.1,33.19,32.77,33.02,28208.0,32.5747,32.6633,32.25,32.496,28208.0
2016-01-12 12:00:00,33.05,33.24,32.94,33.01,16410.0,32.5255,32.7125,32.4173,32.4861,16410.0
2016-01-12 12:30:00,32.92,33.01,32.68,32.78,20921.0,32.3976,32.4861,32.1614,32.2598,20921.0
2016-01-12 13:00:00,32.76,32.98,32.5,32.57,28088.0,32.2401,32.4566,31.9842,32.0531,28088.0
2016-01-12 13:30:00,32.57,33.21,32.5,33.02,38646.0,32.0531,32.683,31.9842,32.496,38646.0
2016-01-12 14:00:00,33.0,33.05,32.73,33.05,23009.0,32.4763,32.5255,32.2106,32.5255,23009.0
2016-01-12 14:30:00,33.01,33.47,33.01,33.33,21255.0,32.4861,32.9388,32.4861,32.8011,21255.0
2016-01-12 15:00:00,33.34,33.45,33.14,33.26,24625.0,32.8109,32.9192,32.6141,32.7322,24625.0
2016-01-12 15:30:00,33.25,33.32,33.03,33.24,55562.0,32.7223,32.7912,32.5058,32.7125,55562.0
2016-01-13 09:30:00,33.59,33.79,33.43,33.53,21516.0,33.0569,33.2538,32.8995,32.9979,21516.0
2016-01-13 10:00:00,33.5,33.58,33.21,33.52,28946.0,32.9684,33.0471,32.683,32.9881,28946.0
2016-01-13 10:30:00,33.45,33.54,33.29,33.33,27309.0,32.9192,33.0077,32.7617,32.8011,27309.0
2016-01-13 11:00:00,33.34,33.34,33.0,33.12,16351.0,32.8109,32.8109,32.4763,32.5944,16351.0
2016-01-13 11:30:00,33.13,33.19,32.66,32.72,22708.0,32.6042,32.6633,32.1417,32.2007,22708.0
2016-01-13 12:00:00,32.69,32.91,32.37,32.47,126037.0,32.1712,32.3877,31.8563,31.9547,126037.0
2016-01-13 12:30:00,32.53,32.56,31.81,31.89,38114.0,32.0138,32.0433,31.3052,31.3839,38114.0
2016-01-13 13:00:00,31.91,32.2,31.76,31.82,18562.0,31.4036,31.689,31.256,31.315,18562.0
2016-01-13 13:30:00,31.82,31.86,31.4,31.4,25520.0,31.315,31.3544,30.9017,30.9017,25520.0
2016-01-13 14:00:00,31.38,31.58,31.1,31.16,64082.0,30.882,31.0788,30.6065,30.6655,64082.0
2016-01-13 14:30:00,31.17,31.17,30.76,31.0,113194.0,30.6753,30.6753,30.2719,30.508,113194.0
2016-01-13 15:00:00,31.0,31.27,30.94,31.18,88842.0,30.508,30.7738,30.449,30.6852,88842.0
2016-01-13 15:30:00,31.19,31.24,30.77,30.92,140123.0,30.695,30.7442,30.2817,30.4293,140123.0
2016-01-14 09:30:00,30.97,31.4,30.33,30.33,67037.0,30.4785,30.9017,29.8487,29.8487,67037.0
2016-01-14 10:00:00,30.34,31.44,30.16,31.41,66548.0,29.8585,30.9411,29.6814,30.9115,66548.0
2016-01-14 10:30:00,31.48,31.67,31.33,31.44,51976.0,30.9804,31.1674,30.8328,30.9411,51976.0
2016-01-14 11:00:00,31.43,31.52,31.06,31.37,41416.0,30.9312,31.0198,30.5671,30.8722,41416.0
2016-01-14 11:30:00,31.37,32.14,31.26,32.06,91327.0,30.8722,31.63,30.7639,31.5512,91327.0
2016-01-14 12:00:00,32.08,32.2,31.55,31.64,54291.0,31.5709,31.689,31.0493,31.1379,54291.0
2016-01-14 12:30:00,31.7,32.25,31.69,32.15,27454.0,31.1969,31.7382,31.1871,31.6398,27454.0
2016-01-14 13:00:00,32.14,32.54,32.13,32.25,54160.0,31.63,32.0236,31.6201,31.7382,54160.0
2016-01-14 13:30:00,32.27,32.34,32.0,32.2,33562.0,31.7579,31.8268,31.4922,31.689,33562.0
2016-01-14 14:00:00,32.2,32.21,31.89,31.99,29643.0,31.689,31.6988,31.3839,31.4823,29643.0
2016-01-14 14:30:00,32.02,32.27,32.02,32.22,24380.0,31.5119,31.7579,31.5119,31.7087,24380.0
2016-01-14 15:00:00,32.24,32.29,31.99,31.99,39929.0,31.7284,31.7776,31.4823,31.4823,39929.0
2016-01-14 15:30:00,31.99,32.0,31.77,31.8,121648.0,31.4823,31.4922,31.2658,31.2953,121648.0
2016-01-15 09:30:00,31.01,31.5,30.61,30.88,37828.0,30.5179,31.0001,30.1242,30.3899,37828.0
2016-01-15 10:00:00,30.82,31.6,30.7,31.36,92651.0,30.3309,31.0985,30.2128,30.8623,92651.0
2016-01-15 10:30:00,31.32,31.5,31.0,31.12,54570.0,30.823,31.0001,30.508,30.6261,54570.0
2016-01-15 11:00:00,31.12,31.39,31.0,31.28,43865.0,30.6261,30.8919,30.508,30.7836,43865.0
2016-01-15 11:30:00,31.3,31.38,30.9,31.15,22615.0,30.8033,30.882,30.4096,30.6557,22615.0
2016-01-15 12:00:00,31.17,31.48,30.92,31.13,61192.0,30.6753,30.9804,30.4293,30.636,61192.0
2016-01-15 12:30:00,31.07,31.1,30.67,31.09,81424.0,30.5769,30.6065,30.1833,30.5966,81424.0
2016-01-15 13:00:00,31.08,31.59,30.91,31.38,34237.0,30.5868,31.0887,30.4195,30.882,34237.0
2016-01-15 13:30:00,31.37,31.72,31.05,31.62,23682.0,30.8722,31.2166,30.5572,31.1182,23682.0
2016-01-15 14:00:00,31.6,31.66,31.37,31.38,16634.0,31.0985,31.1576,30.8722,30.882,16634.0
2016-01-15 14:30:00,31.3,31.89,31.26,31.88,37460.0,30.8033,31.3839,30.7639,31.3741,37460.0
2016-01-15 15:00:00,31.88,31.96,31.44,31.84,42211.0,31.3741,31.4528,30.9411,31.3347,42211.0
2016-01-15 15:30:00,31.82,32.08,31.72,32.06,112052.0,31.315,31.5709,31.2166,31.5512,112052.0
2016-01-19 09:30:00,32.34,32.69,31.69,32.28,36588.0,31.8268,32.1712,31.1871,31.7677,36588.0
2016-01-19 10:00:00,32.27,32.63,32.05,32.41,95612.0,31.7579,32.1122,31.5414,31.8957,95612.0
2016-01-19 10:30:00,32.46,32.97,32.43,32.56,53607.0,31.9449,32.4468,31.9153,32.0433,53607.0
2016-01-19 11:00:00,32.53,32.66,32.08,32.47,40258.0,32.0138,32.1417,31.5709,31.9547,40258.0
2016-01-19 11:30:00,32.54,32.92,32.4,32.7,56937.0,32.0236,32.3976,31.8858,32.1811,56937.0
2016-01-19 12:00:00,32.66,32.78,32.21,32.34,46066.0,32.1417,32.2598,31.6988,31.8268,46066.0
2016-01-19 12:30:00,32.34,32.39,32.04,32.07,16337.0,31.8268,31.876,31.5315,31.5611,16337.0
2016-01-19 13:00:00,32.09,32.11,31.81,31.85,20939.0,31.5807,31.6004,31.3052,31.3446,20939.0
2016-01-19 13:30:00,31.81,31.81,31.3,31.32,15958.0,31.3052,31.3052,30.8033,30.823,15958.0
2016-01-19 14:00:00,31.34,31.39,30.88,31.04,63807.0,30.8426,30.8919,30.3899,30.5474,63807.0
2016-01-19 14:30:00,31.02,31.08,30.73,30.88,20271.0,30.5277,30.5868,30.2423,30.3899,20271.0
2016-01-19 15:00:00,30.87,31.23,30.8,31.22,20085.0,30.3801,30.7344,30.3112,30.7246,20085.0
2016-01-19 15:30:00,31.28,31.29,31.0,31.05,59654.0,30.7836,30.7934,30.508,30.5572,59654.0
2016-01-20 09:30:00,30.42,30.6,29.45,29.45,45840.0,29.9372,30.1144,28.9826,28.9826,45840.0
2016-01-20 10:00:00,29.45,29.56,29.1,29.23,62986.0,28.9826,29.0909,28.6382,28.7661,62986.0
2016-01-20 10:30:00,29.18,29.18,28.49,28.52,71867.0,28.7169,28.7169,28.0379,28.0674,71867.0
2016-01-20 11:00:00,28.47,29.33,28.44,29.18,42621.0,28.0182,28.8645,27.9887,28.7169,42621.0
2016-01-20 11:30:00,29.27,29.52,28.78,28.94,40220.0,28.8055,29.0515,28.3233,28.4807,40220.0
2016-01-20 12:00:00,28.93,28.94,28.33,28.39,40973.0,28.4709,28.4807,27.8804,27.9395,40973.0
2016-01-20 12:30:00,28.42,29.39,28.4,29.39,51420.0,27.969,28.9236,27.9493,28.9236,51420.0
2016-01-20 13:00:00,29.32,29.41,28.83,29.07,60567.0,28.8547,28.9433,28.3725,28.6087,60567.0
2016-01-20 13:30:00,29.07,29.67,29.07,29.53,59243.0,28.6087,29.1991,28.6087,29.0614,59243.0
2016-01-20 14:00:00,29.56,29.87,29.26,29.57,45923.0,29.0909,29.396,28.7957,29.1007,45923.0
2016-01-20 14:30:00,29.57,30.39,29.49,30.35,51026.0,29.1007,29.9077,29.022,29.8684,51026.0
2016-01-20 15:00:00,30.28,31.3,30.15,31.3,80992.0,29.7995,30.8033,29.6715,30.8033,80992.0
2016-01-20 15:30:00,31.28,31.3,30.63,30.83,131977.0,30.7836,30.8033,30.1439,30.3407,131977.0
2016-01-21 09:30:00,30.58,30.99,30.41,30.53,46633.0,30.0947,30.4982,29.9274,30.0455,46633.0
2016-01-21 10:00:00,30.51,31.46,30.51,31.39,49048.0,30.0258,30.9607,30.0258,30.8919,49048.0
2016-01-21 10:30:00,31.39,31.74,31.25,31.25,36201.0,30.8919,31.2363,30.7541,30.7541,36201.0
2016-01-21 11:00:00,31.31,31.78,31.24,31.7,61039.0,30.8131,31.2757,30.7442,31.1969,61039.0
2016-01-21 11:30:00,31.65,32.31,31.65,32.3,61580.0,31.1477,31.7973,31.1477,31.7874,61580.0
2016-01-21 12:00:00,32.26,32.42,31.95,31.99,33253.0,31.748,31.9055,31.443,31.4823,33253.0
2016-01-21 12:30:00,31.94,31.98,31.47,31.5,19237.0,31.4331,31.4725,30.9706,31.0001,19237.0
2016-01-21 13:00:00,31.52,31.83,31.35,31.35,20387.0,31.0198,31.3249,30.8525,30.8525,20387.0
2016-01-21 13:30:00,31.34,31.48,31.16,31.24,47040.0,30.8426,30.9804,30.6655,30.7442,47040.0
2016-01-21 14:00:00,31.3,31.42,31.1,31.19,53735.0,30.8033,30.9214,30.6065,30.695,53735.0
2016-01-21 14:30:00,31.22,31.49,31.14,31.44,33157.0,30.7246,30.9903,30.6458,30.9411,33157.0
2016-01-21 15:00:00,31.39,31.44,31.17,31.34,40449.0,30.8919,30.9411,30.6753,30.8426,40449.0
2016-01-21 15:30:00,31.35,31.55,31.35,31.41,149508.0,30.8525,31.0493,30.8525,30.9115,149508.0
2016-01-22 09:30:00,31.98,32.47,31.7,32.46,26175.0,31.4725,31.9547,31.1969,31.9449,26175.0
2016-01-22 10:00:00,32.38,32.77,32.36,32.41,63602.0,31.8661,32.25,31.8465,31.8957,63602.0
2016-01-22 10:30:00,32.41,32.53,32.3,32.44,28314.0,31.8957,32.0138,31.7874,31.9252,28314.0
2016-01-22 11:00:00,32.41,33.05,32.41,33.0,46895.0,31.8957,32.5255,31.8957,32.4763,46895.0
2016-01-22 11:30:00,32.96,33.0,32.48,32.55,24608.0,32.4369,32.4763,31.9646,32.0334,24608.0
2016-01-22 12:00:00,32.56,32.63,32.4,32.47,26312.0,32.0433,32.1122,31.8858,31.9547,26312.0
2016-01-22 12:30:00,32.49,32.57,32.3,32.42,26343.0,31.9744,32.0531,31.7874,31.9055,26343.0
2016-01-22 13:00:00,32.37,32.49,32.25,32.32,126854.0,31.8563,31.9744,31.7382,31.8071,126854.0
2016-01-22 13:30:00,32.3,32.4,32.09,32.37,42559.0,31.7874,31.8858,31.5807,31.8563,42559.0
2016-01-22 14:00:00,32.33,32.43,32.14,32.25,35808.0,31.8169,31.9153,31.63,31.7382,35808.0
2016-01-22 14:30:00,32.18,32.3,31.93,32.3,44465.0,31.6693,31.7874,31.4233,31.7874,44465.0
2016-01-22 15:00:00,32.28,32.37,32.03,32.22,61016.0,31.7677,31.8563,31.5217,31.7087,61016.0
2016-01-22 15:30:00,32.19,32.34,32.15,32.32,126970.0,31.6792,31.8268,31.6398,31.8071,126970.0
2016-01-25 09:30:00,32.2,32.96,31.97,32.01,74371.0,31.689,32.4369,31.4626,31.502,74371.0
2016-01-25 10:00:00,32.02,32.61,32.0,32.25,47917.0,31.5119,32.0925,31.4922,31.7382,47917.0
2016-01-25 10:30:00,32.22,32.36,32.01,32.11,26909.0,31.7087,31.8465,31.502,31.6004,26909.0
2016-01-25 11:00:00,32.09,32.32,32.07,32.13,94093.0,31.5807,31.8071,31.5611,31.6201,94093.0
2016-01-25 11:30:00,32.11,32.12,31.93,31.99,27446.0,31.6004,31.6103,31.4233,31.4823,27446.0
2016-01-25 12:00:00,31.97,31.97,31.68,31.68,30590.0,31.4626,31.4626,31.1773,31.1773,30590.0
2016-01-25 12:30:00,31.7,31.97,31.67,31.93,47811.0,31.1969,31.4626,31.1674,31.4233,47811.0
2016-01-25 13:00:00,31.98,32.17,31.93,32.05,21691.0,31.4725,31.6595,31.4233,31.5414,21691.0
2016-01-25 13:30:00,32.05,32.06,31.64,31.69,16564.0,31.5414,31.5512,31.1379,31.1871,16564.0
2016-01-25 14:00:00,31.68,31.7,31.33,31.43,14595.0,31.1773,31.1969,30.8328,30.9312,14595.0
2016-01-25 14:30:00,31.44,31.55,31.32,31.5,23609.0,30.9411,31.0493,30.823,31.0001,23609.0
2016-01-25 15:00:00,31.49,31.57,31.09,31.35,80035.0,30.9903,31.069,30.5966,30.8525,80035.0
2016-01-25 15:30:00,31.39,31.53,31.17,31.24,132625.0,30.8919,31.0296,30.6753,30.7442,132625.0
2016-01-26 09:30:00,31.25,31.57,30.31,30.53,24306.0,30.7541,31.069,29.829,30.0455,24306.0
2016-01-26 10:00:00,30.52,30.83,30.45,30.57,55152.0,30.0357,30.3407,29.9668,30.0849,55152.0
2016-01-26 10:30:00,30.58,30.85,30.4,30.44,24206.0,30.0947,30.3604,29.9176,29.9569,24206.0
2016-01-26 11:00:00,30.45,30.92,30.42,30.83,20529.0,29.9668,30.4293,29.9372,30.3407,20529.0
2016-01-26 11:30:00,30.86,30.86,30.51,30.57,11007.0,30.3703,30.3703,30.0258,30.0849,11007.0
2016-01-26 12:00:00,30.6,30.8,30.54,30.65,39205.0,30.1144,30.3112,30.0553,30.1636,39205.0
2016-01-26 12:30:00,30.66,30.88,30.65,30.7,14488.0,30.1734,30.3899,30.1636,30.2128,14488.0
2016-01-26 13:00:00,30.77,30.95,30.59,30.83,10350.0,30.2817,30.4588,30.1045,30.3407,10350.0
2016-01-26 13:30:00,30.83,30.86,30.61,30.73,7937.0,30.3407,30.3703,30.1242,30.2423,7937.0
2016-01-26 14:00:00,30.75,30.75,30.48,30.52,29005.0,30.262,30.262,29.9963,30.0357,29005.0
2016-01-26 14:30:00,30.53,30.59,30.29,30.35,90241.0,30.0455,30.1045,29.8093,29.8684,90241.0
2016-01-26 15:00:00,30.36,30.4,30.12,30.23,47784.0,29.8782,29.9176,29.642,29.7503,47784.0
2016-01-26 15:30:00,30.23,30.52,30.18,30.5,94028.0,29.7503,30.0357,29.7011,30.016,94028.0
2016-01-27 09:30:00,30.42,30.73,30.02,30.02,37164.0,29.9372,30.2423,29.5436,29.5436,37164.0
2016-01-27 10:00:00,30.04,30.04,28.97,29.38,71036.0,29.5633,29.5633,28.5103,28.9138,71036.0
2016-01-27 10:30:00,29.32,29.72,29.17,29.23,54697.0,28.8547,29.2484,28.7071,28.7661,54697.0
2016-01-27 11:00:00,29.23,29.49,29.05,29.21,33450.0,28.7661,29.022,28.589,28.7464,33450.0
2016-01-27 11:30:00,29.21,29.52,29.16,29.52,28779.0,28.7464,29.0515,28.6972,29.0515,28779.0
2016-01-27 12:00:00,29.55,29.76,29.38,29.55,88512.0,29.0811,29.2877,28.9138,29.0811,88512.0
2016-01-27 12:30:00,29.51,29.58,29.17,29.21,24332.0,29.0417,29.1106,28.7071,28.7464,24332.0
2016-01-27 13:00:00,29.18,29.27,29.06,29.07,40313.0,28.7169,28.8055,28.5988,28.6087,40313.0
2016-01-27 13:30:00,29.03,29.29,29.02,29.27,41201.0,28.5693,28.8252,28.5595,28.8055,41201.0
2016-01-27 14:00:00,29.24,29.28,28.84,29.01,63269.0,28.776,28.8153,28.3823,28.5496,63269.0
2016-01-27 14:30:00,28.95,29.1,28.6,28.82,102836.0,28.4906,28.6382,28.1461,28.3626,102836.0
2016-01-27 15:00:00,28.78,28.89,28.71,28.8,119508.0,28.3233,28.4315,28.2544,28.343,119508.0
2016-01-27 15:30:00,28.8,28.93,28.66,28.78,145088.0,28.343,28.4709,28.2052,28.3233,145088.0
2016-01-28 09:30:00,28.88,29.03,28.48,28.94,31577.0,28.4217,28.5693,28.028,28.4807,31577.0
2016-01-28 10:00:00,28.91,29.23,28.64,28.66,83286.0,28.4512,28.7661,28.1855,28.2052,83286.0
2016-01-28 10:30:00,28.64,28.93,28.4,28.79,48971.0,28.1855,28.4709,27.9493,28.3331,48971.0
2016-01-28 11:00:00,28.85,29.2,28.77,28.87,48088.0,28.3922,28.7366,28.3134,28.4118,48088.0
2016-01-28 11:30:00,28.88,28.98,28.52,28.83,39074.0,28.4217,28.5201,28.0674,28.3725,39074.0
2016-01-28 12:00:00,28.79,28.93,28.6,28.71,25386.0,28.3331,28.4709,28.1461,28.2544,25386.0
2016-01-28 12:30:00,28.77,29.13,28.73,28.91,18371.0,28.3134,28.6677,28.2741,28.4512,18371.0
2016-01-28 13:00:00,28.91,29.12,28.75,29.12,64068.0,28.4512,28.6579,28.2937,28.6579,64068.0
2016-01-28 13:30:00,29.12,29.28,28.98,29.03,41624.0,28.6579,28.8153,28.5201,28.5693,41624.0
2016-01-28 14:00:00,29.04,29.58,29.04,29.54,68975.0,28.5791,29.1106,28.5791,29.0712,68975.0
2016-01-28 14:30:00,29.54,29.62,28.96,28.96,62057.0,29.0712,29.1499,28.5004,28.5004,62057.0
2016-01-28 15:00:00,28.99,29.29,28.96,29.12,47785.0,28.5299,28.8252,28.5004,28.6579,47785.0
2016-01-28 15:30:00,29.12,29.28,29.08,29.22,132368.0,28.6579,28.8153,28.6185,28.7563,132368.0
2016-01-29 09:30:00,29.46,30.31,29.35,30.14,42532.0,28.9925,29.829,28.8842,29.6617,42532.0
2016-01-29 10:00:00,30.14,30.65,30.08,30.17,71777.0,29.6617,30.1636,29.6026,29.6912,71777.0
2016-01-29 10:30:00,30.08,30.27,29.93,30.02,30470.0,29.6026,29.7896,29.455,29.5436,30470.0
2016-01-29 11:00:00,30.01,30.25,29.74,29.79,31149.0,29.5338,29.7699,29.268,29.3172,31149.0
2016-01-29 11:30:00,29.8,29.9,29.69,29.71,39055.0,29.3271,29.4255,29.2188,29.2385,39055.0
2016-01-29 12:00:00,29.75,30.04,29.71,29.86,22047.0,29.2779,29.5633,29.2385,29.3861,22047.0
2016-01-29 12:30:00,29.86,29.94,29.71,29.76,19442.0,29.3861,29.4649,29.2385,29.2877,19442.0
2016-01-29 13:00:00,29.76,29.81,29.53,29.58,39949.0,29.2877,29.3369,29.0614,29.1106,39949.0
2016-01-29 13:30:00,29.58,29.88,29.53,29.79,20297.0,29.1106,29.4058,29.0614,29.3172,20297.0
2016-01-29 14:00:00,29.8,30.02,29.76,30.0,22128.0,29.3271,29.5436,29.2877,29.5239,22128.0
2016-01-29 14:30:00,29.97,30.1,29.87,29.9,37216.0,29.4944,29.6223,29.396,29.4255,37216.0
2016-01-29 15:00:00,29.84,29.97,29.78,29.97,32567.0,29.3665,29.4944,29.3074,29.4944,32567.0
2016-01-29 15:30:00,29.96,30.15,29.82,30.15,78610.0,29.4845,29.6715,29.3468,29.6715,78610.0
2016-02-01 09:30:00,29.91,30.33,29.8,30.2,26104.0,29.4353,29.8487,29.3271,29.7207,26104.0
2016-02-01 10:00:00,30.2,30.58,29.68,30.53,25603.0,29.7207,30.0947,29.209,30.0455,25603.0
2016-02-01 10:30:00,30.53,30.61,30.25,30.55,13623.0,30.0455,30.1242,29.7699,30.0652,13623.0
2016-02-01 11:00:00,30.51,30.77,30.45,30.64,26975.0,30.0258,30.2817,29.9668,30.1538,26975.0
2016-02-01 11:30:00,30.69,30.95,30.67,30.79,58351.0,30.203,30.4588,30.1833,30.3014,58351.0
2016-02-01 12:00:00,30.8,30.85,30.19,30.5,54575.0,30.3112,30.3604,29.7109,30.016,54575.0
2016-02-01 12:30:00,30.52,30.53,30.17,30.25,18170.0,30.0357,30.0455,29.6912,29.7699,18170.0
2016-02-01 13:00:00,30.27,30.96,30.23,30.87,34245.0,29.7896,30.4687,29.7503,30.3801,34245.0
2016-02-01 13:30:00,30.85,30.95,30.71,30.88,35493.0,30.3604,30.4588,30.2226,30.3899,35493.0
2016-02-01 14:00:00,30.92,30.97,30.77,30.94,35181.0,30.4293,30.4785,30.2817,30.449,35181.0
2016-02-01 14:30:00,30.93,31.16,30.91,31.15,74131.0,30.4392,30.6655,30.4195,30.6557,74131.0
2016-02-01 15:00:00,31.17,31.46,31.1,31.39,48577.0,30.6753,30.9607,30.6065,30.8919,48577.0
2016-02-01 15:30:00,31.39,31.5,31.23,31.34,174766.0,30.8919,31.0001,30.7344,30.8426,174766.0
2016-02-02 09:30:00,30.91,31.41,30.75,31.04,42763.0,30.4195,30.9115,30.262,30.5474,42763.0
2016-02-02 10:00:00,30.95,31.31,30.82,31.21,37828.0,30.4588,30.8131,30.3309,30.7147,37828.0
2016-02-02 10:30:00,31.28,31.29,30.91,30.99,52968.0,30.7836,30.7934,30.4195,30.4982,52968.0
2016-02-02 11:00:00,30.99,31.34,30.94,31.33,49738.0,30.4982,30.8426,30.449,30.8328,49738.0
2016-02-02 11:30:00,31.29,31.64,31.18,31.49,87507.0,30.7934,31.1379,30.6852,30.9903,87507.0
2016-02-02 12:00:00,31.48,31.52,31.1,31.12,48278.0,30.9804,31.0198,30.6065,30.6261,48278.0
2016-02-02 12:30:00,31.13,31.43,31.13,31.33,19103.0,30.636,30.9312,30.636,30.8328,19103.0
2016-02-02 13:00:00,31.3,31.3,31.02,31.12,31488.0,30.8033,30.8033,30.5277,30.6261,31488.0
2016-02-02 13:30:00,31.09,31.14,30.9,30.96,72068.0,30.5966,30.6458,30.4096,30.4687,72068.0
2016-02-02 14:00:00,30.97,31.12,30.94,30.98,43614.0,30.4785,30.6261,30.449,30.4884,43614.0
2016-02-02 14:30:00,30.93,31.06,30.92,30.97,71779.0,30.4392,30.5671,30.4293,30.4785,71779.0
2016-02-02 15:00:00,30.97,31.16,30.89,31.03,87565.0,30.4785,30.6655,30.3998,30.5376,87565.0
2016-02-02 15:30:00,31.03,31.17,30.81,30.94,153501.0,30.5376,30.6753,30.3211,30.449,153501.0
2016-02-03 09:30:00,31.2,31.36,30.53,30.65,44151.0,30.7049,30.8623,30.0455,30.1636,44151.0
2016-02-03 10:00:00,30.58,30.68,30.21,30.37,37218.0,30.0947,30.1931,29.7306,29.888,37218.0
2016-02-03 10:30:00,30.23,30.49,30.01,30.26,31048.0,29.7503,30.0061,29.5338,29.7798,31048.0
2016-02-03 11:00:00,30.31,30.73,30.24,30.71,29128.0,29.829,30.2423,29.7601,30.2226,29128.0
2016-02-03 11:30:00,30.65,30.88,30.56,30.81,57128.0,30.1636,30.3899,30.075,30.3211,57128.0
2016-02-03 12:00:00,30.86,30.94,30.65,30.72,12000.0,30.3703,30.449,30.1636,30.2325,12000.0
2016-02-03 12:30:00,30.71,30.73,30.3,30.4,14956.0,30.2226,30.2423,29.8192,29.9176,14956.0
2016-02-03 13:00:00,30.48,30.54,30.14,30.14,17243.0,29.9963,30.0553,29.6617,29.6617,17243.0
2016-02-03 13:30:00,30.16,30.3,30.01,30.01,26925.0,29.6814,29.8192,29.5338,29.5338,26925.0
2016-02-03 14:00:00,30.04,30.26,30.0,30.26,54487.0,29.5633,29.7798,29.5239,29.7798,54487.0
2016-02-03 14:30:00,30.26,30.6,30.2,30.55,38014.0,29.7798,30.1144,29.7207,30.0652,38014.0
2016-02-03 15:00:00,30.54,30.59,30.09,30.09,38117.0,30.0553,30.1045,29.6125,29.6125,38117.0
2016-02-03 15:30:00,30.13,30.3,29.98,30.27,96847.0,29.6518,29.8192,29.5042,29.7896,96847.0
2016-02-04 09:30:00,30.11,30.19,29.33,29.5,30631.0,29.6322,29.7109,28.8645,29.0318,30631.0
2016-02-04 10:00:00,29.48,30.15,29.35,30.1,55373.0,29.0122,29.6715,28.8842,29.6223,55373.0
2016-02-04 10:30:00,30.1,30.31,29.91,30.21,29385.0,29.6223,29.829,29.4353,29.7306,29385.0
2016-02-04 11:00:00,30.23,30.43,30.14,30.23,52416.0,29.7503,29.9471,29.6617,29.7503,52416.0
2016-02-04 11:30:00,30.28,30.64,30.22,30.62,120030.0,29.7995,30.1538,29.7404,30.1341,120030.0
2016-02-04 12:00:00,30.59,30.72,30.47,30.69,31485.0,30.1045,30.2325,29.9865,30.203,31485.0
2016-02-04 12:30:00,30.73,30.82,30.56,30.59,18229.0,30.2423,30.3309,30.075,30.1045,18229.0
2016-02-04 13:00:00,30.59,31.01,30.59,30.89,44511.0,30.1045,30.5179,30.1045,30.3998,44511.0
2016-02-04 13:30:00,30.93,30.96,30.55,30.69,27781.0,30.4392,30.4687,30.0652,30.203,27781.0
2016-02-04 14:00:00,30.74,30.76,30.57,30.6,32300.0,30.2522,30.2719,30.0849,30.1144,32300.0
2016-02-04 14:30:00,30.58,30.8,30.46,30.76,45388.0,30.0947,30.3112,29.9766,30.2719,45388.0
2016-02-04 15:00:00,30.75,30.97,30.66,30.8,46546.0,30.262,30.4785,30.1734,30.3112,46546.0
2016-02-04 15:30:00,30.8,31.14,30.76,30.95,98421.0,30.3112,30.6458,30.2719,30.4588,98421.0
2016-02-05 09:30:00,30.49,30.95,29.35,29.44,62887.0,30.0061,30.4588,28.8842,28.9728,62887.0
2016-02-05 10:00:00,29.44,29.8,28.87,28.89,171783.0,28.9728,29.3271,28.4118,28.4315,171783.0
2016-02-05 10:30:00,28.89,29.0,27.8,27.82,173014.0,28.4315,28.5398,27.3588,27.3785,173014.0
2016-02-05 11:00:00,27.83,27.83,26.98,27.47,110024.0,27.3883,27.3883,26.5518,27.0341,110024.0
2016-02-05 11:30:00,27.46,27.8,27.42,27.66,72393.0,27.0242,27.3588,26.9849,27.221,72393.0
2016-02-05 12:00:00,27.65,27.88,27.32,27.58,91463.0,27.2112,27.4376,26.8864,27.1423,91463.0
2016-02-05 12:30:00,27.58,28.17,27.34,28.12,78930.0,27.1423,27.723,26.9061,27.6737,78930.0
2016-02-05 13:00:00,28.1,28.1,27.18,27.38,70587.0,27.6541,27.6541,26.7487,26.9455,70587.0
2016-02-05 13:30:00,27.36,27.36,26.75,27.0,85462.0,26.9258,26.9258,26.3255,26.5715,85462.0
2016-02-05 14:00:00,27.0,27.29,26.8,26.82,116177.0,26.5715,26.8569,26.3747,26.3944,116177.0
2016-02-05 14:30:00,26.81,27.07,26.18,26.46,103964.0,26.3845,26.6404,25.7645,26.0401,103964.0
2016-02-05 15:00:00,26.47,26.98,26.44,26.81,138292.0,26.0499,26.5518,26.0204,26.3845,138292.0
2016-02-05 15:30:00,26.81,26.82,26.5,26.51,193722.0,26.3845,26.3944,26.0795,26.0893,193722.0
2016-02-08 09:30:00,25.79,25.8,24.85,25.19,72337.0,25.3807,25.3906,24.4556,24.7902,72337.0
2016-02-08 10:00:00,25.18,25.24,23.74,23.75,133804.0,24.7804,24.8395,23.3633,23.3731,133804.0
2016-02-08 10:30:00,23.75,24.42,23.31,23.52,130521.0,23.3731,24.0325,22.9401,23.1467,130521.0
2016-02-08 11:00:00,23.55,23.65,22.85,23.47,257435.0,23.1763,23.2747,22.4874,23.0975,257435.0
2016-02-08 11:30:00,23.46,23.61,23.07,23.31,64071.0,23.0877,23.2353,22.7039,22.9401,64071.0
2016-02-08 12:00:00,23.33,23.74,23.33,23.5,334589.0,22.9598,23.3633,22.9598,23.1271,334589.0
2016-02-08 12:30:00,23.5,23.59,23.31,23.5,152426.0,23.1271,23.2156,22.9401,23.1271,152426.0
2016-02-08 13:00:00,23.5,23.51,23.27,23.36,132023.0,23.1271,23.1369,22.9007,22.9893,132023.0
2016-02-08 13:30:00,23.36,23.48,23.22,23.45,132072.0,22.9893,23.1074,22.8515,23.0779,132072.0
2016-02-08 14:00:00,23.45,23.51,23.08,23.23,143411.0,23.0779,23.1369,22.7137,22.8613,143411.0
2016-02-08 14:30:00,23.18,23.2,22.46,22.87,182948.0,22.8121,22.8318,22.1036,22.5071,182948.0
2016-02-08 15:00:00,22.86,23.0,22.81,22.81,185345.0,22.4972,22.635,22.448,22.448,185345.0
2016-02-08 15:30:00,22.82,24.26,22.78,24.26,614986.0,22.4579,23.875,22.4185,23.875,614986.0
2016-02-09 09:30:00,23.66,24.78,22.42,24.02,232225.0,23.2845,24.3868,22.0642,23.6388,232225.0
2016-02-09 10:00:00,23.99,24.37,23.8,23.88,188716.0,23.6093,23.9833,23.4223,23.501,188716.0
2016-02-09 10:30:00,23.91,23.91,23.48,23.5,103889.0,23.5306,23.5306,23.1074,23.1271,103889.0
2016-02-09 11:00:00,23.5,23.76,23.5,23.54,159467.0,23.1271,23.3829,23.1271,23.1664,159467.0
2016-02-09 11:30:00,23.56,23.66,23.5,23.54,77714.0,23.1861,23.2845,23.1271,23.1664,77714.0
2016-02-09 12:00:00,23.52,23.61,23.11,23.13,119717.0,23.1467,23.2353,22.7433,22.7629,119717.0
2016-02-09 12:30:00,23.13,23.17,22.98,23.05,67006.0,22.7629,22.8023,22.6153,22.6842,67006.0
2016-02-09 13:00:00,23.06,23.16,22.51,22.51,74506.0,22.694,22.7925,22.1528,22.1528,74506.0
2016-02-09 13:30:00,22.53,22.6,22.5,22.55,103994.0,22.1725,22.2413,22.1429,22.1921,103994.0
2016-02-09 14:00:00,22.57,22.86,22.57,22.61,61293.0,22.2118,22.4972,22.2118,22.2512,61293.0
2016-02-09 14:30:00,22.6,23.18,22.58,22.86,106120.0,22.2413,22.8121,22.2217,22.4972,106120.0
2016-02-09 15:00:00,22.86,23.24,22.86,22.95,274557.0,22.4972,22.8712,22.4972,22.5858,274557.0
2016-02-09 15:30:00,22.95,22.99,22.49,22.49,431632.0,22.5858,22.6252,22.1331,22.1331,431632.0
2016-02-10 09:30:00,27.33,27.33,22.51,25.6,779437.0,26.8963,26.8963,22.1528,25.1937,779437.0
2016-02-10 10:00:00,25.6,25.68,23.81,24.08,458247.0,25.1937,25.2725,23.4321,23.6979,458247.0
2016-02-10 10:30:00,24.08,24.74,22.85,23.87,419935.0,23.6979,24.3474,22.4874,23.4912,419935.0
2016-02-10 11:00:00,23.79,24.1,23.11,23.43,184618.0,23.4125,23.7175,22.7433,23.0582,184618.0
2016-02-10 11:30:00,23.39,24.08,23.11,23.8,105786.0,23.0188,23.6979,22.7433,23.4223,105786.0
2016-02-10 12:00:00,23.78,24.03,23.72,24.03,73771.0,23.4026,23.6487,23.3436,23.6487,73771.0
2016-02-10 12:30:00,24.03,24.06,23.62,23.9,51283.0,23.6487,23.6782,23.2452,23.5207,51283.0
2016-02-10 13:00:00,23.88,24.1,23.81,23.94,76567.0,23.501,23.7175,23.4321,23.5601,76567.0
2016-02-10 13:30:00,23.94,23.97,23.69,23.8,64384.0,23.5601,23.5896,23.314,23.4223,64384.0
2016-02-10 14:00:00,23.8,24.0,23.71,23.81,89940.0,23.4223,23.6191,23.3337,23.4321,89940.0
2016-02-10 14:30:00,23.78,23.89,23.21,23.23,130276.0,23.4026,23.5109,22.8417,22.8613,130276.0
2016-02-10 15:00:00,23.25,23.59,23.16,23.43,119494.0,22.881,23.2156,22.7925,23.0582,119494.0
2016-02-10 15:30:00,23.41,23.7,23.34,23.58,412477.0,23.0385,23.3239,22.9696,23.2058,412477.0
2016-02-11 09:30:00,23.06,24.17,22.84,24.0,109641.0,22.694,23.7864,22.4775,23.6191,109641.0
2016-02-11 10:00:00,23.95,24.31,23.77,23.95,101131.0,23.5699,23.9242,23.3928,23.5699,101131.0
2016-02-11 10:30:00,23.93,24.17,23.8,23.94,70157.0,23.5502,23.7864,23.4223,23.5601,70157.0
2016-02-11 11:00:00,23.9,24.06,23.76,23.81,50872.0,23.5207,23.6782,23.3829,23.4321,50872.0
2016-02-11 11:30:00,23.76,24.11,23.72,24.04,69050.0,23.3829,23.7274,23.3436,23.6585,69050.0
2016-02-11 12:00:00,24.04,24.26,23.98,24.04,52001.0,23.6585,23.875,23.5994,23.6585,52001.0
2016-02-11 12:30:00,24.07,24.34,23.99,24.13,58438.0,23.688,23.9537,23.6093,23.7471,58438.0
2016-02-11 13:00:00,24.18,24.26,23.95,23.95,74057.0,23.7963,23.875,23.5699,23.5699,74057.0
2016-02-11 13:30:00,23.96,24.09,23.8,23.97,60074.0,23.5798,23.7077,23.4223,23.5896,60074.0
2016-02-11 14:00:00,23.93,24.03,23.8,23.8,67360.0,23.5502,23.6487,23.4223,23.4223,67360.0
2016-02-11 14:30:00,23.8,24.12,23.54,24.04,94533.0,23.4223,23.7372,23.1664,23.6585,94533.0
2016-02-11 15:00:00,24.06,24.33,24.0,24.11,134934.0,23.6782,23.9439,23.6191,23.7274,134934.0
2016-02-11 15:30:00,24.1,24.45,24.01,24.36,253530.0,23.7175,24.062,23.629,23.9734,253530.0
2016-02-12 09:30:00,24.78,24.99,23.84,23.84,52249.0,24.3868,24.5934,23.4617,23.4617,52249.0
2016-02-12 10:00:00,23.95,24.17,23.83,24.11,32158.0,23.5699,23.7864,23.4518,23.7274,32158.0
2016-02-12 10:30:00,24.04,24.52,24.04,24.12,55880.0,23.6585,24.1309,23.6585,23.7372,55880.0
2016-02-12 11:00:00,24.17,24.63,24.05,24.45,35196.0,23.7864,24.2391,23.6683,24.062,35196.0
2016-02-12 11:30:00,24.48,24.82,24.43,24.49,72329.0,24.0915,24.4261,24.0423,24.1014,72329.0
2016-02-12 12:00:00,24.51,25.06,24.46,24.96,42156.0,24.121,24.6623,24.0718,24.5639,42156.0
2016-02-12 12:30:00,24.96,24.96,24.65,24.65,31564.0,24.5639,24.5639,24.2588,24.2588,31564.0
2016-02-12 13:00:00,24.64,24.64,24.26,24.44,36761.0,24.249,24.249,23.875,24.0521,36761.0
2016-02-12 13:30:00,24.44,24.6,24.32,24.32,42915.0,24.0521,24.2096,23.9341,23.9341,42915.0
2016-02-12 14:00:00,24.32,24.47,24.26,24.44,65405.0,23.9341,24.0817,23.875,24.0521,65405.0
2016-02-12 14:30:00,24.44,24.44,24.11,24.12,40316.0,24.0521,24.0521,23.7274,23.7372,40316.0
2016-02-12 15:00:00,24.16,24.36,24.01,24.35,82186.0,23.7766,23.9734,23.629,23.9636,82186.0
2016-02-12 15:30:00,24.33,24.43,24.22,24.32,230344.0,23.9439,24.0423,23.8356,23.9341,230344.0
2016-02-16 09:30:00,24.56,24.99,24.32,24.56,66040.0,24.1702,24.5934,23.9341,24.1702,66040.0
2016-02-16 10:00:00,24.52,24.94,24.48,24.85,41188.0,24.1309,24.5442,24.0915,24.4556,41188.0
2016-02-16 10:30:00,24.86,25.11,24.84,24.94,45585.0,24.4655,24.7115,24.4458,24.5442,45585.0
2016-02-16 11:00:00,24.9,25.21,24.76,25.06,66063.0,24.5048,24.8099,24.3671,24.6623,66063.0
2016-02-16 11:30:00,25.08,25.44,25.08,25.26,25492.0,24.682,25.0363,24.682,24.8591,25492.0
2016-02-16 12:00:00,25.26,25.78,25.15,25.7,51528.0,24.8591,25.3709,24.7509,25.2922,51528.0
2016-02-16 12:30:00,25.73,25.84,25.5,25.65,30259.0,25.3217,25.4299,25.0953,25.2429,30259.0
2016-02-16 13:00:00,25.66,25.81,25.5,25.67,28515.0,25.2528,25.4004,25.0953,25.2626,28515.0
2016-02-16 13:30:00,25.65,25.77,25.53,25.72,25477.0,25.2429,25.361,25.1248,25.3118,25477.0
2016-02-16 14:00:00,25.74,25.87,25.64,25.76,43513.0,25.3315,25.4595,25.2331,25.3512,43513.0
2016-02-16 14:30:00,25.78,25.87,25.7,25.82,38920.0,25.3709,25.4595,25.2922,25.4102,38920.0
2016-02-16 15:00:00,25.84,26.0,25.78,25.95,73704.0,25.4299,25.5874,25.3709,25.5382,73704.0
2016-02-16 15:30:00,25.97,26.23,25.93,26.04,304566.0,25.5579,25.8137,25.5185,25.6268,304566.0
2016-02-17 09:30:00,26.18,26.82,26.11,26.82,48995.0,25.7645,26.3944,25.6956,26.3944,48995.0
2016-02-17 10:00:00,26.79,27.28,26.64,27.21,61441.0,26.3649,26.8471,26.2172,26.7782,61441.0
2016-02-17 10:30:00,27.22,27.33,26.88,27.28,74222.0,26.788,26.8963,26.4534,26.8471,74222.0
2016-02-17 11:00:00,27.28,27.46,26.95,27.1,87866.0,26.8471,27.0242,26.5223,26.6699,87866.0
2016-02-17 11:30:00,27.12,27.24,26.82,27.06,81531.0,26.6896,26.8077,26.3944,26.6306,81531.0
2016-02-17 12:00:00,27.08,27.11,26.89,27.05,87758.0,26.6503,26.6798,26.4633,26.6207,87758.0
2016-02-17 12:30:00,27.05,27.16,27.02,27.05,69119.0,26.6207,26.729,26.5912,26.6207,69119.0
2016-02-17 13:00:00,27.06,27.15,27.03,27.11,35681.0,26.6306,26.7191,26.601,26.6798,35681.0
2016-02-17 13:30:00,27.09,27.18,27.04,27.13,32751.0,26.6601,26.7487,26.6109,26.6995,32751.0
2016-02-17 14:00:00,27.13,27.54,27.07,27.48,42215.0,26.6995,27.103,26.6404,27.0439,42215.0
2016-02-17 14:30:00,27.49,27.62,27.34,27.36,53522.0,27.0537,27.1817,26.9061,26.9258,53522.0
2016-02-17 15:00:00,27.37,27.4,27.1,27.31,51870.0,26.9356,26.9652,26.6699,26.8766,51870.0
2016-02-17 15:30:00,27.31,27.34,27.21,27.27,117787.0,26.8766,26.9061,26.7782,26.8372,117787.0
2016-02-18 09:30:00,27.76,28.14,27.71,27.94,76833.0,27.3195,27.6934,27.2703,27.4966,76833.0
2016-02-18 10:00:00,27.93,28.0,27.67,27.82,59123.0,27.4868,27.5557,27.2309,27.3785,59123.0
2016-02-18 10:30:00,27.8,28.0,27.71,27.84,105036.0,27.3588,27.5557,27.2703,27.3982,105036.0
2016-02-18 11:00:00,27.81,27.98,27.46,27.57,66667.0,27.3687,27.536,27.0242,27.1325,66667.0
2016-02-18 11:30:00,27.55,27.68,27.45,27.6,60262.0,27.1128,27.2407,27.0144,27.162,60262.0
2016-02-18 12:00:00,27.64,27.66,27.43,27.66,27614.0,27.2014,27.221,26.9947,27.221,27614.0
2016-02-18 12:30:00,27.66,27.66,27.46,27.59,22469.0,27.221,27.221,27.0242,27.1522,22469.0
2016-02-18 13:00:00,27.58,27.7,27.54,27.64,69839.0,27.1423,27.2604,27.103,27.2014,69839.0
2016-02-18 13:30:00,27.63,27.66,27.31,27.34,29366.0,27.1915,27.221,26.8766,26.9061,29366.0
2016-02-18 14:00:00,27.32,27.83,27.21,27.8,43380.0,26.8864,27.3883,26.7782,27.3588,43380.0
2016-02-18 14:30:00,27.79,28.1,27.59,27.97,67074.0,27.349,27.6541,27.1522,27.5261,67074.0
2016-02-18 15:00:00,27.93,27.99,27.28,27.33,75074.0,27.4868,27.5458,26.8471,26.8963,75074.0
2016-02-18 15:30:00,27.33,27.92,27.33,27.81,314671.0,26.8963,27.4769,26.8963,27.3687,314671.0
2016-02-19 09:30:00,27.72,28.37,27.45,27.99,78580.0,27.2801,27.9198,27.0144,27.5458,78580.0
2016-02-19 10:00:00,27.9,28.35,27.9,28.13,61434.0,27.4572,27.9001,27.4572,27.6836,61434.0
2016-02-19 10:30:00,28.18,28.33,27.84,27.97,46589.0,27.7328,27.8804,27.3982,27.5261,46589.0
2016-02-19 11:00:00,27.97,28.33,27.96,28.21,62098.0,27.5261,27.8804,27.5163,27.7623,62098.0
2016-02-19 11:30:00,28.22,28.25,28.01,28.08,74450.0,27.7722,27.8017,27.5655,27.6344,74450.0
2016-02-19 12:00:00,28.07,28.22,27.97,28.18,37239.0,27.6245,27.7722,27.5261,27.7328,37239.0
2016-02-19 12:30:00,28.18,28.51,28.18,28.35,71614.0,27.7328,28.0576,27.7328,27.9001,71614.0
2016-02-19 13:00:00,28.35,28.4,28.21,28.28,14707.0,27.9001,27.9493,27.7623,27.8312,14707.0
2016-02-19 13:30:00,28.28,28.36,28.17,28.27,28659.0,27.8312,27.9099,27.723,27.8214,28659.0
2016-02-19 14:00:00,28.26,28.31,27.94,27.99,24998.0,27.8115,27.8607,27.4966,27.5458,24998.0
2016-02-19 14:30:00,27.98,28.0,27.93,27.98,77794.0,27.536,27.5557,27.4868,27.536,77794.0
2016-02-19 15:00:00,27.99,28.03,27.94,28.01,66862.0,27.5458,27.5852,27.4966,27.5655,66862.0
2016-02-19 15:30:00,28.01,28.03,27.87,27.95,243108.0,27.5655,27.5852,27.4277,27.5064,243108.0
2016-02-22 09:30:00,28.15,28.77,28.15,28.75,66921.0,27.7033,28.3134,27.7033,28.2937,66921.0
2016-02-22 10:00:00,28.7,28.75,28.38,28.66,38547.0,28.2445,28.2937,27.9296,28.2052,38547.0
2016-02-22 10:30:00,28.69,28.77,28.59,28.7,61970.0,28.2347,28.3134,28.1363,28.2445,61970.0
2016-02-22 11:00:00,28.7,28.78,28.62,28.7,46467.0,28.2445,28.3233,28.1658,28.2445,46467.0
2016-02-22 11:30:00,28.72,28.77,28.54,28.7,52290.0,28.2642,28.3134,28.0871,28.2445,52290.0
2016-02-22 12:00:00,28.72,28.9,28.65,28.86,38000.0,28.2642,28.4414,28.1953,28.402,38000.0
2016-02-22 12:30:00,28.89,28.95,28.8,28.85,30228.0,28.4315,28.4906,28.343,28.3922,30228.0
2016-02-22 13:00:00,28.86,28.88,28.65,28.83,105745.0,28.402,28.4217,28.1953,28.3725,105745.0
2016-02-22 13:30:00,28.82,29.16,28.81,29.11,28068.0,28.3626,28.6972,28.3528,28.648,28068.0
2016-02-22 14:00:00,29.09,29.36,29.07,29.21,41289.0,28.6284,28.8941,28.6087,28.7464,41289.0
2016-02-22 14:30:00,29.23,29.41,29.19,29.37,40184.0,28.7661,28.9433,28.7268,28.9039,40184.0
2016-02-22 15:00:00,29.37,29.38,29.06,29.25,61429.0,28.9039,28.9138,28.5988,28.7858,61429.0
2016-02-22 15:30:00,29.24,29.45,29.19,29.27,134667.0,28.776,28.9826,28.7268,28.8055,134667.0
2016-02-23 09:30:00,29.16,29.56,28.9,29.31,23110.0,28.6972,29.0909,28.4414,28.8449,23110.0
2016-02-23 10:00:00,29.31,29.34,28.96,29.05,46631.0,28.8449,28.8744,28.5004,28.589,46631.0
2016-02-23 10:30:00,29.02,29.29,28.96,29.15,68148.0,28.5595,28.8252,28.5004,28.6874,68148.0
2016-02-23 11:00:00,29.15,29.41,29.09,29.4,54905.0,28.6874,28.9433,28.6284,28.9334,54905.0
2016-02-23 11:30:00,29.44,29.57,29.32,29.45,27799.0,28.9728,29.1007,28.8547,28.9826,27799.0
2016-02-23 12:00:00,29.42,29.56,29.32,29.48,43509.0,28.9531,29.0909,28.8547,29.0122,43509.0
2016-02-23 12:30:00,29.47,29.76,29.47,29.75,34343.0,29.0023,29.2877,29.0023,29.2779,34343.0
2016-02-23 13:00:00,29.75,29.78,29.63,29.65,28281.0,29.2779,29.3074,29.1598,29.1795,28281.0
2016-02-23 13:30:00,29.68,29.69,29.47,29.58,17357.0,29.209,29.2188,29.0023,29.1106,17357.0
2016-02-23 14:00:00,29.61,29.68,29.5,29.65,31936.0,29.1401,29.209,29.0318,29.1795,31936.0
2016-02-23 14:30:00,29.67,29.67,29.37,29.46,66631.0,29.1991,29.1991,28.9039,28.9925,66631.0
2016-02-23 15:00:00,29.46,29.5,29.37,29.47,65655.0,28.9925,29.0318,28.9039,29.0023,65655.0
2016-02-23 15:30:00,29.46,29.54,29.3,29.31,138290.0,28.9925,29.0712,28.835,28.8449,138290.0
2016-02-24 09:30:00,29.08,29.64,28.6,29.04,57560.0,28.6185,29.1696,28.1461,28.5791,57560.0
2016-02-24 10:00:00,29.02,29.18,28.95,29.13,47392.0,28.5595,28.7169,28.4906,28.6677,47392.0
2016-02-24 10:30:00,29.1,29.57,29.0,29.29,101262.0,28.6382,29.1007,28.5398,28.8252,101262.0
2016-02-24 11:00:00,29.26,29.43,29.21,29.38,70053.0,28.7957,28.963,28.7464,28.9138,70053.0
2016-02-24 11:30:00,29.37,29.48,29.27,29.48,128011.0,28.9039,29.0122,28.8055,29.0122,128011.0
2016-02-24 12:00:00,29.45,29.88,29.45,29.58,38230.0,28.9826,29.4058,28.9826,29.1106,38230.0
2016-02-24 12:30:00,29.58,29.67,29.42,29.59,19959.0,29.1106,29.1991,28.9531,29.1204,19959.0
2016-02-24 13:00:00,29.6,29.99,29.6,29.88,25192.0,29.1303,29.5141,29.1303,29.4058,25192.0
2016-02-24 13:30:00,29.91,29.97,29.81,29.95,26757.0,29.4353,29.4944,29.3369,29.4747,26757.0
2016-02-24 14:00:00,29.96,30.39,29.96,30.31,27412.0,29.4845,29.9077,29.4845,29.829,27412.0
2016-02-24 14:30:00,30.31,30.39,29.99,30.0,42495.0,29.829,29.9077,29.5141,29.5239,42495.0
2016-02-24 15:00:00,30.0,30.08,29.93,30.06,43214.0,29.5239,29.6026,29.455,29.583,43214.0
2016-02-24 15:30:00,30.06,30.27,30.06,30.2,92545.0,29.583,29.7896,29.583,29.7207,92545.0
2016-02-25 09:30:00,30.53,31.45,30.22,30.84,112099.0,30.0455,30.9509,29.7404,30.3506,112099.0
2016-02-25 10:00:00,30.85,30.99,30.62,30.95,54944.0,30.3604,30.4982,30.1341,30.4588,54944.0
2016-02-25 10:30:00,30.88,30.93,30.36,30.36,52832.0,30.3899,30.4392,29.8782,29.8782,52832.0
2016-02-25 11:00:00,30.35,30.43,30.22,30.3,49120.0,29.8684,29.9471,29.7404,29.8192,49120.0
2016-02-25 11:30:00,30.27,30.36,30.11,30.12,46873.0,29.7896,29.8782,29.6322,29.642,46873.0
2016-02-25 12:00:00,30.11,30.22,29.99,30.09,46441.0,29.6322,29.7404,29.5141,29.6125,46441.0
2016-02-25 12:30:00,30.08,30.12,29.99,30.03,19785.0,29.6026,29.642,29.5141,29.5534,19785.0
2016-02-25 13:00:00,30.02,30.13,30.01,30.1,11499.0,29.5436,29.6518,29.5338,29.6223,11499.0
2016-02-25 13:30:00,30.14,30.49,30.12,30.49,25339.0,29.6617,30.0061,29.642,30.0061,25339.0
2016-02-25 14:00:00,30.49,30.72,30.26,30.31,16473.0,30.0061,30.2325,29.7798,29.829,16473.0
2016-02-25 14:30:00,30.31,30.33,29.97,30.2,40978.0,29.829,29.8487,29.4944,29.7207,40978.0
2016-02-25 15:00:00,30.2,30.42,30.03,30.05,27401.0,29.7207,29.9372,29.5534,29.5731,27401.0
2016-02-25 15:30:00,30.05,30.28,30.0,30.28,93356.0,29.5731,29.7995,29.5239,29.7995,93356.0
2016-02-26 09:30:00,30.6,31.09,30.35,30.91,51442.0,30.1144,30.5966,29.8684,30.4195,51442.0
2016-02-26 10:00:00,30.92,30.99,30.29,30.82,65949.0,30.4293,30.4982,29.8093,30.3309,65949.0
2016-02-26 10:30:00,30.91,31.29,30.8,31.18,33101.0,30.4195,30.7934,30.3112,30.6852,33101.0
2016-02-26 11:00:00,31.25,31.41,31.01,31.12,46564.0,30.7541,30.9115,30.5179,30.6261,46564.0
2016-02-26 11:30:00,31.12,31.79,31.08,31.76,57819.0,30.6261,31.2855,30.5868,31.256,57819.0
2016-02-26 12:00:00,31.76,31.84,31.51,31.75,67642.0,31.256,31.3347,31.0099,31.2461,67642.0
2016-02-26 12:30:00,31.76,31.96,31.73,31.91,37896.0,31.256,31.4528,31.2265,31.4036,37896.0
2016-02-26 13:00:00,31.87,32.04,31.86,31.95,34225.0,31.3642,31.5315,31.3544,31.443,34225.0
2016-02-26 13:30:00,31.95,32.08,31.86,32.02,50779.0,31.443,31.5709,31.3544,31.5119,50779.0
2016-02-26 14:00:00,32.03,32.21,31.98,32.19,37672.0,31.5217,31.6988,31.4725,31.6792,37672.0
2016-02-26 14:30:00,32.15,32.29,31.97,32.01,26514.0,31.6398,31.7776,31.4626,31.502,26514.0
2016-02-26 15:00:00,32.01,32.12,31.95,31.95,39529.0,31.502,31.6103,31.443,31.443,39529.0
2016-02-26 15:30:00,31.95,32.02,31.8,31.84,118343.0,31.443,31.5119,31.2953,31.3347,118343.0
2016-02-29 09:30:00,31.72,32.43,31.52,32.0,44389.0,31.2166,31.9153,31.0198,31.4922,44389.0
2016-02-29 10:00:00,31.99,32.59,31.99,32.41,38135.0,31.4823,32.0728,31.4823,31.8957,38135.0
2016-02-29 10:30:00,32.4,32.48,32.01,32.08,43458.0,31.8858,31.9646,31.502,31.5709,43458.0
2016-02-29 11:00:00,32.09,32.24,32.0,32.1,34849.0,31.5807,31.7284,31.4922,31.5906,34849.0
2016-02-29 11:30:00,32.09,32.23,31.99,32.08,20351.0,31.5807,31.7185,31.4823,31.5709,20351.0
2016-02-29 12:00:00,32.1,32.23,32.06,32.23,16801.0,31.5906,31.7185,31.5512,31.7185,16801.0
2016-02-29 12:30:00,32.19,32.25,32.09,32.24,15040.0,31.6792,31.7382,31.5807,31.7284,15040.0
2016-02-29 13:00:00,32.23,32.4,32.16,32.2,27086.0,31.7185,31.8858,31.6496,31.689,27086.0
2016-02-29 13:30:00,32.2,32.28,32.16,32.19,20150.0,31.689,31.7677,31.6496,31.6792,20150.0
2016-02-29 14:00:00,32.22,32.28,32.12,32.2,33767.0,31.7087,31.7677,31.6103,31.689,33767.0
2016-02-29 14:30:00,32.2,32.22,31.96,32.0,22353.0,31.689,31.7087,31.4528,31.4922,22353.0
2016-02-29 15:00:00,31.96,32.09,31.87,32.08,38606.0,31.4528,31.5807,31.3642,31.5709,38606.0
2016-02-29 15:30:00,32.08,32.2,31.87,31.89,111407.0,31.5709,31.689,31.3642,31.3839,111407.0
2016-03-01 09:30:00,32.34,32.84,32.04,32.52,57993.0,31.8268,32.3188,31.5315,32.0039,57993.0
2016-03-01 10:00:00,32.5,32.64,32.24,32.64,36038.0,31.9842,32.122,31.7284,32.122,36038.0
2016-03-01 10:30:00,32.64,32.71,32.47,32.56,62758.0,32.122,32.1909,31.9547,32.0433,62758.0
2016-03-01 11:00:00,32.52,32.61,32.43,32.52,30757.0,32.0039,32.0925,31.9153,32.0039,30757.0
2016-03-01 11:30:00,32.6,32.88,32.51,32.8,49245.0,32.0827,32.3582,31.9941,32.2795,49245.0
2016-03-01 12:00:00,32.84,32.99,32.78,32.98,46511.0,32.3188,32.4665,32.2598,32.4566,46511.0
2016-03-01 12:30:00,32.97,32.97,32.8,32.9,34873.0,32.4468,32.4468,32.2795,32.3779,34873.0
2016-03-01 13:00:00,32.93,32.99,32.8,32.99,38252.0,32.4074,32.4665,32.2795,32.4665,38252.0
2016-03-01 13:30:00,32.99,33.11,32.81,32.83,44883.0,32.4665,32.5846,32.2893,32.309,44883.0
2016-03-01 14:00:00,32.84,32.85,32.73,32.73,23448.0,32.3188,32.3287,32.2106,32.2106,23448.0
2016-03-01 14:30:00,32.76,32.87,32.63,32.76,26889.0,32.2401,32.3484,32.1122,32.2401,26889.0
2016-03-01 15:00:00,32.77,32.89,32.77,32.82,40249.0,32.25,32.368,32.25,32.2992,40249.0
2016-03-01 15:30:00,32.82,33.15,32.79,33.14,109571.0,32.2992,32.6239,32.2696,32.6141,109571.0
2016-03-02 09:30:00,33.0,33.31,32.57,32.71,30416.0,32.4763,32.7814,32.0531,32.1909,30416.0
2016-03-02 10:00:00,32.64,33.08,32.4,32.67,32081.0,32.122,32.555,31.8858,32.1515,32081.0
2016-03-02 10:30:00,32.77,32.81,32.41,32.77,19414.0,32.25,32.2893,31.8957,32.25,19414.0
2016-03-02 11:00:00,32.75,32.82,32.62,32.62,56976.0,32.2303,32.2992,32.1023,32.1023,56976.0
2016-03-02 11:30:00,32.7,32.86,32.61,32.7,38186.0,32.1811,32.3385,32.0925,32.1811,38186.0
2016-03-02 12:00:00,32.64,32.88,32.62,32.79,27663.0,32.122,32.3582,32.1023,32.2696,27663.0
2016-03-02 12:30:00,32.82,32.92,32.74,32.82,16435.0,32.2992,32.3976,32.2204,32.2992,16435.0
2016-03-02 13:00:00,32.83,33.0,32.82,32.98,24076.0,32.309,32.4763,32.2992,32.4566,24076.0
2016-03-02 13:30:00,32.97,33.09,32.95,32.99,10417.0,32.4468,32.5649,32.4271,32.4665,10417.0
2016-03-02 14:00:00,32.97,33.08,32.94,33.03,16647.0,32.4468,32.555,32.4173,32.5058,16647.0
2016-03-02 14:30:00,33.07,33.26,33.06,33.2,13853.0,32.5452,32.7322,32.5354,32.6731,13853.0
2016-03-02 15:00:00,33.2,33.28,33.14,33.14,38007.0,32.6731,32.7519,32.6141,32.6141,38007.0
2016-03-02 15:30:00,33.14,33.27,33.14,33.26,65601.0,32.6141,32.742,32.6141,32.7322,65601.0
2016-03-03 09:30:00,33.12,33.18,32.75,33.08,10104.0,32.5944,32.6534,32.2303,32.555,10104.0
2016-03-03 10:00:00,33.04,33.29,32.97,33.01,41082.0,32.5157,32.7617,32.4468,32.4861,41082.0
2016-03-03 10:30:00,32.99,33.43,32.97,33.36,36679.0,32.4665,32.8995,32.4468,32.8306,36679.0
2016-03-03 11:00:00,33.37,33.37,32.81,32.81,40775.0,32.8404,32.8404,32.2893,32.2893,40775.0
2016-03-03 11:30:00,32.81,32.81,32.41,32.64,41333.0,32.2893,32.2893,31.8957,32.122,41333.0
2016-03-03 12:00:00,32.78,32.86,32.56,32.63,29197.0,32.2598,32.3385,32.0433,32.1122,29197.0
2016-03-03 12:30:00,32.67,32.71,32.5,32.55,17665.0,32.1515,32.1909,31.9842,32.0334,17665.0
2016-03-03 13:00:00,32.6,32.92,32.57,32.72,21888.0,32.0827,32.3976,32.0531,32.2007,21888.0
2016-03-03 13:30:00,32.7,32.92,32.67,32.89,20090.0,32.1811,32.3976,32.1515,32.368,20090.0
2016-03-03 14:00:00,32.89,32.96,32.64,32.66,23338.0,32.368,32.4369,32.122,32.1417,23338.0
2016-03-03 14:30:00,32.67,32.86,32.58,32.63,27370.0,32.1515,32.3385,32.063,32.1122,27370.0
2016-03-03 15:00:00,32.65,32.78,32.58,32.66,37541.0,32.1319,32.2598,32.063,32.1417,37541.0
2016-03-03 15:30:00,32.69,32.79,32.48,32.56,228517.0,32.1712,32.2696,31.9646,32.0433,228517.0
2016-03-04 09:30:00,32.71,32.71,31.94,32.05,23576.0,32.1909,32.1909,31.4331,31.5414,23576.0
2016-03-04 10:00:00,32.08,32.66,32.08,32.45,50063.0,31.5709,32.1417,31.5709,31.935,50063.0
2016-03-04 10:30:00,32.41,32.88,32.4,32.75,43003.0,31.8957,32.3582,31.8858,32.2303,43003.0
2016-03-04 11:00:00,32.76,33.15,32.73,33.08,23782.0,32.2401,32.6239,32.2106,32.555,23782.0
2016-03-04 11:30:00,33.03,33.19,32.91,32.96,35122.0,32.5058,32.6633,32.3877,32.4369,35122.0
2016-03-04 12:00:00,32.94,33.11,32.89,32.99,25688.0,32.4173,32.5846,32.368,32.4665,25688.0
2016-03-04 12:30:00,32.98,33.11,32.82,32.99,13104.0,32.4566,32.5846,32.2992,32.4665,13104.0
2016-03-04 13:00:00,32.99,33.0,32.59,32.7,31432.0,32.4665,32.4763,32.0728,32.1811,31432.0
2016-03-04 13:30:00,32.71,32.98,32.68,32.94,13085.0,32.1909,32.4566,32.1614,32.4173,13085.0
2016-03-04 14:00:00,32.93,32.98,32.5,32.56,17293.0,32.4074,32.4566,31.9842,32.0433,17293.0
2016-03-04 14:30:00,32.55,32.71,32.35,32.48,33607.0,32.0334,32.1909,31.8366,31.9646,33607.0
2016-03-04 15:00:00,32.48,32.7,32.44,32.7,22276.0,31.9646,32.1811,31.9252,32.1811,22276.0
2016-03-04 15:30:00,32.67,32.81,32.65,32.69,71198.0,32.1515,32.2893,32.1319,32.1712,71198.0
2016-03-07 09:30:00,32.57,32.98,32.09,32.89,31614.0,32.0531,32.4566,31.5807,32.368,31614.0
2016-03-07 10:00:00,32.89,33.43,32.85,33.02,45226.0,32.368,32.8995,32.3287,32.496,45226.0
2016-03-07 10:30:00,33.03,33.5,33.02,33.06,39004.0,32.5058,32.9684,32.496,32.5354,39004.0
2016-03-07 11:00:00,33.07,33.31,33.07,33.26,29583.0,32.5452,32.7814,32.5452,32.7322,29583.0
2016-03-07 11:30:00,33.27,33.57,33.27,33.55,31698.0,32.742,33.0373,32.742,33.0176,31698.0
2016-03-07 12:00:00,33.54,33.55,33.19,33.22,37470.0,33.0077,33.0176,32.6633,32.6928,37470.0
2016-03-07 12:30:00,33.23,33.23,32.93,33.0,16499.0,32.7027,32.7027,32.4074,32.4763,16499.0
2016-03-07 13:00:00,33.0,33.01,32.67,32.69,15785.0,32.4763,32.4861,32.1515,32.1712,15785.0
2016-03-07 13:30:00,32.68,32.76,32.56,32.68,21581.0,32.1614,32.2401,32.0433,32.1614,21581.0
2016-03-07 14:00:00,32.67,32.74,32.54,32.54,30527.0,32.1515,32.2204,32.0236,32.0236,30527.0
2016-03-07 14:30:00,32.55,32.88,32.52,32.87,33881.0,32.0334,32.3582,32.0039,32.3484,33881.0
2016-03-07 15:00:00,32.89,33.06,32.74,32.95,47452.0,32.368,32.5354,32.2204,32.4271,47452.0
2016-03-07 15:30:00,32.96,33.06,32.84,33.05,95967.0,32.4369,32.5354,32.3188,32.5255,95967.0
2016-03-08 09:30:00,32.84,33.09,32.52,33.02,32180.0,32.3188,32.5649,32.0039,32.496,32180.0
2016-03-08 10:00:00,32.98,33.02,32.65,32.7,38878.0,32.4566,32.496,32.1319,32.1811,38878.0
2016-03-08 10:30:00,32.68,32.73,32.5,32.65,59098.0,32.1614,32.2106,31.9842,32.1319,59098.0
2016-03-08 11:00:00,32.66,32.96,32.66,32.7,60817.0,32.1417,32.4369,32.1417,32.1811,60817.0
2016-03-08 11:30:00,32.72,32.91,32.7,32.86,31040.0,32.2007,32.3877,32.1811,32.3385,31040.0
2016-03-08 12:00:00,32.84,32.93,32.76,32.78,16353.0,32.3188,32.4074,32.2401,32.2598,16353.0
2016-03-08 12:30:00,32.79,32.82,32.58,32.68,14662.0,32.2696,32.2992,32.063,32.1614,14662.0
2016-03-08 13:00:00,32.69,32.71,32.52,32.56,77357.0,32.1712,32.1909,32.0039,32.0433,77357.0
2016-03-08 13:30:00,32.54,32.55,32.43,32.48,75918.0,32.0236,32.0334,31.9153,31.9646,75918.0
2016-03-08 14:00:00,32.46,32.53,32.33,32.45,44707.0,31.9449,32.0138,31.8169,31.935,44707.0
2016-03-08 14:30:00,32.44,32.47,32.2,32.31,60491.0,31.9252,31.9547,31.689,31.7973,60491.0
2016-03-08 15:00:00,32.31,32.36,32.1,32.1,82973.0,31.7973,31.8465,31.5906,31.5906,82973.0
2016-03-08 15:30:00,32.08,32.12,31.72,31.88,213169.0,31.5709,31.6103,31.2166,31.3741,213169.0
2016-03-09 09:30:00,32.01,32.11,31.7,32.11,30345.0,31.502,31.6004,31.1969,31.6004,30345.0
2016-03-09 10:00:00,32.04,32.12,31.85,31.9,21491.0,31.5315,31.6103,31.3446,31.3938,21491.0
2016-03-09 10:30:00,31.92,32.1,31.8,31.86,54849.0,31.4134,31.5906,31.2953,31.3544,54849.0
2016-03-09 11:00:00,31.93,32.0,31.85,31.95,9600.0,31.4233,31.4922,31.3446,31.443,9600.0
2016-03-09 11:30:00,31.96,32.04,31.89,31.99,18855.0,31.4528,31.5315,31.3839,31.4823,18855.0
2016-03-09 12:00:00,31.99,32.01,31.86,31.92,31471.0,31.4823,31.502,31.3544,31.4134,31471.0
2016-03-09 12:30:00,31.95,31.99,31.88,31.93,14200.0,31.443,31.4823,31.3741,31.4233,14200.0
2016-03-09 13:00:00,31.92,32.01,31.88,32.0,21567.0,31.4134,31.502,31.3741,31.4922,21567.0
2016-03-09 13:30:00,32.0,32.08,31.96,32.02,13374.0,31.4922,31.5709,31.4528,31.5119,13374.0
2016-03-09 14:00:00,32.05,32.21,32.0,32.17,12787.0,31.5414,31.6988,31.4922,31.6595,12787.0
2016-03-09 14:30:00,32.15,32.34,32.09,32.29,59445.0,31.6398,31.8268,31.5807,31.7776,59445.0
2016-03-09 15:00:00,32.27,32.43,32.19,32.29,40204.0,31.7579,31.9153,31.6792,31.7776,40204.0
2016-03-09 15:30:00,32.27,32.42,32.18,32.33,170336.0,31.7579,31.9055,31.6693,31.8169,170336.0
2016-03-10 09:30:00,32.42,32.66,32.29,32.58,16601.0,31.9055,32.1417,31.7776,32.063,16601.0
2016-03-10 10:00:00,32.59,32.64,32.34,32.48,36057.0,32.0728,32.122,31.8268,31.9646,36057.0
2016-03-10 10:30:00,32.43,32.45,32.1,32.16,25867.0,31.9153,31.935,31.5906,31.6496,25867.0
2016-03-10 11:00:00,32.18,32.19,31.75,31.8,29815.0,31.6693,31.6792,31.2461,31.2953,29815.0
2016-03-10 11:30:00,31.81,32.03,31.62,31.89,14712.0,31.3052,31.5217,31.1182,31.3839,14712.0
2016-03-10 12:00:00,31.86,31.95,31.62,31.63,19360.0,31.3544,31.443,31.1182,31.128,19360.0
2016-03-10 12:30:00,31.63,31.7,31.17,31.17,35712.0,31.128,31.1969,30.6753,30.6753,35712.0
2016-03-10 13:00:00,31.19,31.33,31.1,31.17,37574.0,30.695,30.8328,30.6065,30.6753,37574.0
2016-03-10 13:30:00,31.18,31.34,31.16,31.34,31856.0,30.6852,30.8426,30.6655,30.8426,31856.0
2016-03-10 14:00:00,31.32,31.35,31.19,31.25,12400.0,30.823,30.8525,30.695,30.7541,12400.0
2016-03-10 14:30:00,31.27,31.58,31.23,31.51,13436.0,30.7738,31.0788,30.7344,31.0099,13436.0
2016-03-10 15:00:00,31.52,31.74,31.32,31.74,18006.0,31.0198,31.2363,30.823,31.2363,18006.0
2016-03-10 15:30:00,31.71,31.73,31.41,31.57,48298.0,31.2068,31.2265,30.9115,31.069,48298.0
2016-03-11 09:30:00,31.84,32.05,31.68,31.82,24119.0,31.3347,31.5414,31.1773,31.315,24119.0
2016-03-11 10:00:00,31.8,31.86,31.61,31.86,9603.0,31.2953,31.3544,31.1084,31.3544,9603.0
2016-03-11 10:30:00,31.85,32.01,31.82,31.93,19188.0,31.3446,31.502,31.315,31.4233,19188.0
2016-03-11 11:00:00,31.95,32.23,31.82,32.23,32644.0,31.443,31.7185,31.315,31.7185,32644.0
2016-03-11 11:30:00,32.26,32.48,32.21,32.21,15429.0,31.748,31.9646,31.6988,31.6988,15429.0
2016-03-11 12:00:00,32.24,32.44,32.16,32.44,16749.0,31.7284,31.9252,31.6496,31.9252,16749.0
2016-03-11 12:30:00,32.43,32.44,32.04,32.04,14898.0,31.9153,31.9252,31.5315,31.5315,14898.0
2016-03-11 13:00:00,32.07,32.25,31.96,32.21,42230.0,31.5611,31.7382,31.4528,31.6988,42230.0
2016-03-11 13:30:00,32.22,32.23,31.74,31.92,26990.0,31.7087,31.7185,31.2363,31.4134,26990.0
2016-03-11 14:00:00,31.93,32.08,31.77,31.77,8745.0,31.4233,31.5709,31.2658,31.2658,8745.0
2016-03-11 14:30:00,31.81,31.94,31.71,31.77,29084.0,31.3052,31.4331,31.2068,31.2658,29084.0
2016-03-11 15:00:00,31.75,32.08,31.75,32.05,18526.0,31.2461,31.5709,31.2461,31.5414,18526.0
2016-03-11 15:30:00,32.03,32.09,31.87,32.05,51190.0,31.5217,31.5807,31.3642,31.5414,51190.0
2016-03-14 09:30:00,31.97,32.17,31.91,32.05,14518.0,31.4626,31.6595,31.4036,31.5414,14518.0
2016-03-14 10:00:00,31.98,32.53,31.98,32.46,12326.0,31.4725,32.0138,31.4725,31.9449,12326.0
2016-03-14 10:30:00,32.53,32.61,32.43,32.44,15647.0,32.0138,32.0925,31.9153,31.9252,15647.0
2016-03-14 11:00:00,32.47,32.62,32.43,32.56,13549.0,31.9547,32.1023,31.9153,32.0433,13549.0
2016-03-14 11:30:00,32.44,32.61,32.25,32.3,9891.0,31.9252,32.0925,31.7382,31.7874,9891.0
2016-03-14 12:00:00,32.27,32.53,32.24,32.53,9740.0,31.7579,32.0138,31.7284,32.0138,9740.0
2016-03-14 12:30:00,32.5,32.72,32.5,32.68,8688.0,31.9842,32.2007,31.9842,32.1614,8688.0
2016-03-14 13:00:00,32.74,32.74,32.53,32.65,12389.0,32.2204,32.2204,32.0138,32.1319,12389.0
2016-03-14 13:30:00,32.61,32.8,32.6,32.68,19288.0,32.0925,32.2795,32.0827,32.1614,19288.0
2016-03-14 14:00:00,32.68,32.75,32.64,32.68,11514.0,32.1614,32.2303,32.122,32.1614,11514.0
2016-03-14 14:30:00,32.7,32.84,32.7,32.81,11554.0,32.1811,32.3188,32.1811,32.2893,11554.0
2016-03-14 15:00:00,32.81,32.82,32.66,32.75,13032.0,32.2893,32.2992,32.1417,32.2303,13032.0
2016-03-14 15:30:00,32.73,32.87,32.72,32.73,62837.0,32.2106,32.3484,32.2007,32.2106,62837.0
2016-03-15 09:30:00,32.45,32.58,32.27,32.4,27212.0,31.935,32.063,31.7579,31.8858,27212.0
2016-03-15 10:00:00,32.33,32.41,32.08,32.3,18810.0,31.8169,31.8957,31.5709,31.7874,18810.0
2016-03-15 10:30:00,32.32,32.4,32.11,32.23,18407.0,31.8071,31.8858,31.6004,31.7185,18407.0
2016-03-15 11:00:00,32.29,32.32,32.14,32.19,15975.0,31.7776,31.8071,31.63,31.6792,15975.0
2016-03-15 11:30:00,32.16,32.2,32.12,32.12,10915.0,31.6496,31.689,31.6103,31.6103,10915.0
2016-03-15 12:00:00,32.12,32.17,32.06,32.09,26795.0,31.6103,31.6595,31.5512,31.5807,26795.0
2016-03-15 12:30:00,32.08,32.11,31.96,32.02,17414.0,31.5709,31.6004,31.4528,31.5119,17414.0
2016-03-15 13:00:00,31.97,31.99,31.77,31.8,8503.0,31.4626,31.4823,31.2658,31.2953,8503.0
2016-03-15 13:30:00,31.79,31.9,31.71,31.71,20347.0,31.2855,31.3938,31.2068,31.2068,20347.0
2016-03-15 14:00:00,31.71,31.83,31.54,31.54,25094.0,31.2068,31.3249,31.0395,31.0395,25094.0
2016-03-15 14:30:00,31.52,31.54,31.34,31.41,47104.0,31.0198,31.0395,30.8426,30.9115,47104.0
2016-03-15 15:00:00,31.43,31.79,31.41,31.74,33037.0,30.9312,31.2855,30.9115,31.2363,33037.0
2016-03-15 15:30:00,31.76,31.76,31.55,31.62,40541.0,31.256,31.256,31.0493,31.1182,40541.0
2016-03-16 09:30:00,31.34,32.18,31.16,31.94,16254.0,30.8426,31.6693,30.6655,31.4331,16254.0
2016-03-16 10:00:00,31.89,32.08,31.76,31.91,19119.0,31.3839,31.5709,31.256,31.4036,19119.0
2016-03-16 10:30:00,31.91,32.08,31.79,31.97,26030.0,31.4036,31.5709,31.2855,31.4626,26030.0
2016-03-16 11:00:00,31.99,32.21,31.99,32.0,8290.0,31.4823,31.6988,31.4823,31.4922,8290.0
2016-03-16 11:30:00,31.92,32.06,31.88,31.9,7887.0,31.4134,31.5512,31.3741,31.3938,7887.0
2016-03-16 12:00:00,31.9,32.2,31.9,32.2,7052.0,31.3938,31.689,31.3938,31.689,7052.0
2016-03-16 12:30:00,32.21,32.25,31.9,31.9,5316.0,31.6988,31.7382,31.3938,31.3938,5316.0
2016-03-16 13:00:00,31.91,32.0,31.83,31.91,8531.0,31.4036,31.4922,31.3249,31.4036,8531.0
2016-03-16 13:30:00,31.92,32.04,31.85,32.04,6154.0,31.4134,31.5315,31.3446,31.5315,6154.0
2016-03-16 14:00:00,32.09,32.45,31.94,32.38,23704.0,31.5807,31.935,31.4331,31.8661,23704.0
2016-03-16 14:30:00,32.38,32.66,32.27,32.27,17984.0,31.8661,32.1417,31.7579,31.7579,17984.0
2016-03-16 15:00:00,32.22,32.51,32.22,32.47,13239.0,31.7087,31.9941,31.7087,31.9547,13239.0
2016-03-16 15:30:00,32.47,32.51,32.37,32.39,40569.0,31.9547,31.9941,31.8563,31.876,40569.0
2016-03-17 09:30:00,32.37,32.66,32.32,32.49,34753.0,31.8563,32.1417,31.8071,31.9744,34753.0
2016-03-17 10:00:00,32.46,32.55,32.4,32.53,20838.0,31.9449,32.0334,31.8858,32.0138,20838.0
2016-03-17 10:30:00,32.56,32.83,32.54,32.83,15565.0,32.0433,32.309,32.0236,32.309,15565.0
2016-03-17 11:00:00,32.79,32.91,32.63,32.68,16800.0,32.2696,32.3877,32.1122,32.1614,16800.0
2016-03-17 11:30:00,32.63,33.0,32.61,33.0,32652.0,32.1122,32.4763,32.0925,32.4763,32652.0
2016-03-17 12:00:00,32.97,33.32,32.9,33.32,56836.0,32.4468,32.7912,32.3779,32.7912,56836.0
2016-03-17 12:30:00,33.31,33.46,33.24,33.42,19430.0,32.7814,32.929,32.7125,32.8896,19430.0
2016-03-17 13:00:00,33.41,33.5,33.14,33.25,11938.0,32.8798,32.9684,32.6141,32.7223,11938.0
2016-03-17 13:30:00,33.25,33.43,33.16,33.43,8803.0,32.7223,32.8995,32.6338,32.8995,8803.0
2016-03-17 14:00:00,33.39,33.57,33.33,33.38,25172.0,32.8601,33.0373,32.8011,32.8503,25172.0
2016-03-17 14:30:00,33.37,33.45,33.3,33.31,20981.0,32.8404,32.9192,32.7715,32.7814,20981.0
2016-03-17 15:00:00,33.28,33.65,33.27,33.62,24353.0,32.7519,33.116,32.742,33.0865,24353.0
2016-03-17 15:30:00,33.64,33.7,33.48,33.48,78499.0,33.1061,33.1652,32.9487,32.9487,78499.0
2016-03-18 09:30:00,33.69,34.09,33.35,33.76,71979.0,33.1554,33.549,32.8207,33.2242,71979.0
2016-03-18 10:00:00,33.62,33.97,33.62,33.9,18883.0,33.0865,33.4309,33.0865,33.362,18883.0
2016-03-18 10:30:00,33.94,34.1,33.87,34.02,14633.0,33.4014,33.5588,33.3325,33.4801,14633.0
2016-03-18 11:00:00,34.04,34.21,33.92,33.93,34558.0,33.4998,33.6671,33.3817,33.3915,34558.0
2016-03-18 11:30:00,33.98,34.41,33.98,34.2,54556.0,33.4408,33.8639,33.4408,33.6573,54556.0
2016-03-18 12:00:00,34.2,34.55,34.2,34.41,24078.0,33.6573,34.0017,33.6573,33.8639,24078.0
2016-03-18 12:30:00,34.42,34.42,34.06,34.19,14155.0,33.8738,33.8738,33.5195,33.6474,14155.0
2016-03-18 13:00:00,34.22,34.44,34.15,34.29,17655.0,33.6769,33.8935,33.6081,33.7458,17655.0
2016-03-18 13:30:00,34.29,34.4,34.0,34.34,31883.0,33.7458,33.8541,33.4604,33.795,31883.0
2016-03-18 14:00:00,34.35,34.49,34.23,34.4,37762.0,33.8049,33.9427,33.6868,33.8541,37762.0
2016-03-18 14:30:00,34.38,34.38,34.19,34.22,23187.0,33.8344,33.8344,33.6474,33.6769,23187.0
2016-03-18 15:00:00,34.23,34.29,34.02,34.02,12490.0,33.6868,33.7458,33.4801,33.4801,12490.0
2016-03-18 15:30:00,34.02,34.07,33.88,33.9,107389.0,33.4801,33.5293,33.3423,33.362,107389.0
2016-03-21 09:30:00,33.89,34.36,33.86,34.27,17252.0,33.3522,33.8147,33.3227,33.7261,17252.0
2016-03-21 10:00:00,34.15,34.19,33.76,34.05,27304.0,33.6081,33.6474,33.2242,33.5096,27304.0
2016-03-21 10:30:00,34.14,34.32,34.03,34.17,25874.0,33.5982,33.7754,33.49,33.6277,25874.0
2016-03-21 11:00:00,34.26,34.41,34.14,34.38,30336.0,33.7163,33.8639,33.5982,33.8344,30336.0
2016-03-21 11:30:00,34.38,34.38,33.96,34.13,15043.0,33.8344,33.8344,33.4211,33.5884,15043.0
2016-03-21 12:00:00,34.05,34.14,33.74,33.77,27027.0,33.5096,33.5982,33.2046,33.2341,27027.0
2016-03-21 12:30:00,33.71,33.75,33.49,33.52,14840.0,33.175,33.2144,32.9585,32.9881,14840.0
2016-03-21 13:00:00,33.54,33.78,33.53,33.78,17093.0,33.0077,33.2439,32.9979,33.2439,17093.0
2016-03-21 13:30:00,33.77,33.78,33.68,33.74,11106.0,33.2341,33.2439,33.1455,33.2046,11106.0
2016-03-21 14:00:00,33.73,34.18,33.71,34.18,14279.0,33.1947,33.6376,33.175,33.6376,14279.0
2016-03-21 14:30:00,34.2,34.25,33.97,34.1,19124.0,33.6573,33.7065,33.4309,33.5588,19124.0
2016-03-21 15:00:00,34.08,34.1,33.99,34.03,43829.0,33.5392,33.5588,33.4506,33.49,43829.0
2016-03-21 15:30:00,34.02,34.18,33.95,34.05,103865.0,33.4801,33.6376,33.4112,33.5096,103865.0
2016-03-22 09:30:00,33.73,33.98,33.63,33.8,16458.0,33.1947,33.4408,33.0963,33.2636,16458.0
2016-03-22 10:00:00,33.77,34.04,33.77,34.02,11812.0,33.2341,33.4998,33.2341,33.4801,11812.0
2016-03-22 10:30:00,33.99,34.0,33.86,33.87,5897.0,33.4506,33.4604,33.3227,33.3325,5897.0
2016-03-22 11:00:00,33.89,34.01,33.84,34.01,6559.0,33.3522,33.4703,33.303,33.4703,6559.0
2016-03-22 11:30:00,34.0,34.0,33.89,33.91,7373.0,33.4604,33.4604,33.3522,33.3719,7373.0
2016-03-22 12:00:00,33.91,34.02,33.88,34.0,8592.0,33.3719,33.4801,33.3423,33.4604,8592.0
2016-03-22 12:30:00,33.97,34.2,33.92,34.13,23680.0,33.4309,33.6573,33.3817,33.5884,23680.0
2016-03-22 13:00:00,34.13,34.17,34.0,34.06,11390.0,33.5884,33.6277,33.4604,33.5195,11390.0
2016-03-22 13:30:00,34.06,34.08,33.97,33.99,3511.0,33.5195,33.5392,33.4309,33.4506,3511.0
2016-03-22 14:00:00,33.97,34.08,33.97,34.06,4225.0,33.4309,33.5392,33.4309,33.5195,4225.0
2016-03-22 14:30:00,34.04,34.09,33.97,33.97,6996.0,33.4998,33.549,33.4309,33.4309,6996.0
2016-03-22 15:00:00,33.92,33.98,33.85,33.86,13552.0,33.3817,33.4408,33.3128,33.3227,13552.0
2016-03-22 15:30:00,33.86,33.98,33.82,33.95,39333.0,33.3227,33.4408,33.2833,33.4112,39333.0
2016-03-23 09:30:00,33.9,33.95,33.44,33.75,23102.0,33.362,33.4112,32.9093,33.2144,23102.0
2016-03-23 10:00:00,33.71,33.76,33.6,33.67,19052.0,33.175,33.2242,33.0668,33.1357,19052.0
2016-03-23 10:30:00,33.66,33.98,33.64,33.96,73224.0,33.1258,33.4408,33.1061,33.4211,73224.0
2016-03-23 11:00:00,33.95,33.96,33.62,33.84,104180.0,33.4112,33.4211,33.0865,33.303,104180.0
2016-03-23 11:30:00,33.84,33.93,33.75,33.81,9549.0,33.303,33.3915,33.2144,33.2734,9549.0
2016-03-23 12:00:00,33.8,33.85,33.74,33.8,6595.0,33.2636,33.3128,33.2046,33.2636,6595.0
2016-03-23 12:30:00,33.8,33.9,33.73,33.73,4870.0,33.2636,33.362,33.1947,33.1947,4870.0
2016-03-23 13:00:00,33.76,33.81,33.64,33.64,5300.0,33.2242,33.2734,33.1061,33.1061,5300.0
2016-03-23 13:30:00,33.64,33.72,33.59,33.66,9598.0,33.1061,33.1849,33.0569,33.1258,9598.0
2016-03-23 14:00:00,33.66,33.8,33.66,33.71,17085.0,33.1258,33.2636,33.1258,33.175,17085.0
2016-03-23 14:30:00,33.7,33.8,33.64,33.73,20992.0,33.1652,33.2636,33.1061,33.1947,20992.0
2016-03-23 15:00:00,33.76,33.76,33.57,33.61,58779.0,33.2242,33.2242,33.0373,33.0766,58779.0
2016-03-23 15:30:00,33.6,33.64,33.46,33.6,184295.0,33.0668,33.1061,32.929,33.0668,184295.0
2016-03-24 09:30:00,33.31,33.34,32.86,33.01,29209.0,32.7814,32.8109,32.3385,32.4861,29209.0
2016-03-24 10:00:00,32.97,33.26,32.85,33.12,45261.0,32.4468,32.7322,32.3287,32.5944,45261.0
2016-03-24 10:30:00,33.09,33.16,32.94,33.09,31841.0,32.5649,32.6338,32.4173,32.5649,31841.0
2016-03-24 11:00:00,33.04,33.14,32.99,33.14,31152.0,32.5157,32.6141,32.4665,32.6141,31152.0
2016-03-24 11:30:00,33.17,33.19,32.9,33.0,23770.0,32.6436,32.6633,32.3779,32.4763,23770.0
2016-03-24 12:00:00,33.03,33.11,32.97,33.0,20534.0,32.5058,32.5846,32.4468,32.4763,20534.0
2016-03-24 12:30:00,32.97,33.06,32.92,32.96,11850.0,32.4468,32.5354,32.3976,32.4369,11850.0
2016-03-24 13:00:00,32.96,33.0,32.93,32.99,15371.0,32.4369,32.4763,32.4074,32.4665,15371.0
2016-03-24 13:30:00,33.0,33.09,32.95,33.09,22938.0,32.4763,32.5649,32.4271,32.5649,22938.0
2016-03-24 14:00:00,33.07,33.2,33.0,33.18,30645.0,32.5452,32.6731,32.4763,32.6534,30645.0
2016-03-24 14:30:00,33.15,33.15,32.92,33.01,67985.0,32.6239,32.6239,32.3976,32.4861,67985.0
2016-03-24 15:00:00,32.99,33.7,32.94,33.67,45752.0,32.4665,33.1652,32.4173,33.1357,45752.0
2016-03-24 15:30:00,33.69,33.76,33.46,33.71,92728.0,33.1554,33.2242,32.929,33.175,92728.0
2016-03-28 09:30:00,33.74,33.74,33.06,33.51,16814.0,33.2046,33.2046,32.5354,32.9782,16814.0
2016-03-28 10:00:00,33.52,33.9,33.48,33.53,10145.0,32.9881,33.362,32.9487,32.9979,10145.0
2016-03-28 10:30:00,33.52,33.76,33.44,33.58,31642.0,32.9881,33.2242,32.9093,33.0471,31642.0
2016-03-28 11:00:00,33.59,33.73,33.49,33.54,76502.0,33.0569,33.1947,32.9585,33.0077,76502.0
2016-03-28 11:30:00,33.55,33.63,33.36,33.53,24468.0,33.0176,33.0963,32.8306,32.9979,24468.0
2016-03-28 12:00:00,33.55,34.22,33.54,34.09,10349.0,33.0176,33.6769,33.0077,33.549,10349.0
2016-03-28 12:30:00,34.1,34.32,34.0,34.24,22376.0,33.5588,33.7754,33.4604,33.6966,22376.0
2016-03-28 13:00:00,34.22,34.42,34.2,34.3,23394.0,33.6769,33.8738,33.6573,33.7557,23394.0
2016-03-28 13:30:00,34.28,34.42,34.22,34.37,17320.0,33.736,33.8738,33.6769,33.8246,17320.0
2016-03-28 14:00:00,34.36,34.5,34.34,34.41,19664.0,33.8147,33.9525,33.795,33.8639,19664.0
2016-03-28 14:30:00,34.4,34.41,34.16,34.25,9873.0,33.8541,33.8639,33.6179,33.7065,9873.0
2016-03-28 15:00:00,34.28,34.33,34.15,34.17,26883.0,33.736,33.7852,33.6081,33.6277,26883.0
2016-03-28 15:30:00,34.16,34.17,33.97,34.08,56603.0,33.6179,33.6277,33.4309,33.5392,56603.0
2016-03-29 09:30:00,33.99,34.06,33.66,33.99,5611.0,33.4506,33.5195,33.1258,33.4506,5611.0
2016-03-29 10:00:00,34.02,34.12,33.82,34.12,17967.0,33.4801,33.5785,33.2833,33.5785,17967.0
2016-03-29 10:30:00,34.1,34.19,33.83,33.83,9945.0,33.5588,33.6474,33.2931,33.2931,9945.0
2016-03-29 11:00:00,33.83,34.11,33.82,34.08,7385.0,33.2931,33.5687,33.2833,33.5392,7385.0
2016-03-29 11:30:00,34.08,34.37,34.06,34.34,10148.0,33.5392,33.8246,33.5195,33.795,10148.0
2016-03-29 12:00:00,34.3,34.42,34.21,34.25,9597.0,33.7557,33.8738,33.6671,33.7065,9597.0
2016-03-29 12:30:00,34.27,34.51,34.26,34.39,9744.0,33.7261,33.9623,33.7163,33.8442,9744.0
2016-03-29 13:00:00,34.33,34.59,34.23,34.54,18418.0,33.7852,34.0411,33.6868,33.9919,18418.0
2016-03-29 13:30:00,34.56,34.76,34.37,34.74,8398.0,34.0115,34.2084,33.8246,34.1887,8398.0
2016-03-29 14:00:00,34.74,34.99,34.73,34.99,9818.0,34.1887,34.4347,34.1788,34.4347,9818.0
2016-03-29 14:30:00,34.97,35.18,34.91,35.04,31664.0,34.415,34.6217,34.356,34.4839,31664.0
2016-03-29 15:00:00,35.06,35.13,34.99,35.05,41482.0,34.5036,34.5725,34.4347,34.4938,41482.0
2016-03-29 15:30:00,35.03,35.07,34.95,35.03,50185.0,34.4741,34.5135,34.3954,34.4741,50185.0
2016-03-30 09:30:00,35.3,35.76,34.99,35.52,45650.0,34.7398,35.1925,34.4347,34.9563,45650.0
2016-03-30 10:00:00,35.48,35.54,35.28,35.51,58599.0,34.9169,34.976,34.7201,34.9465,58599.0
2016-03-30 10:30:00,35.49,35.8,35.47,35.6,38729.0,34.9268,35.2319,34.9071,35.035,38729.0
2016-03-30 11:00:00,35.58,35.75,35.48,35.52,48214.0,35.0154,35.1827,34.9169,34.9563,48214.0
2016-03-30 11:30:00,35.56,35.79,35.47,35.72,12446.0,34.9957,35.222,34.9071,35.1531,12446.0
2016-03-30 12:00:00,35.69,35.7,35.15,35.3,15136.0,35.1236,35.1335,34.5922,34.7398,15136.0
2016-03-30 12:30:00,35.35,35.47,35.25,35.33,9932.0,34.789,34.9071,34.6906,34.7693,9932.0
2016-03-30 13:00:00,35.35,35.39,35.12,35.32,6350.0,34.789,34.8284,34.5627,34.7595,6350.0
2016-03-30 13:30:00,35.32,35.36,35.15,35.23,8407.0,34.7595,34.7989,34.5922,34.6709,8407.0
2016-03-30 14:00:00,35.2,35.49,35.2,35.47,14582.0,34.6414,34.9268,34.6414,34.9071,14582.0
2016-03-30 14:30:00,35.45,35.52,35.36,35.42,9556.0,34.8874,34.9563,34.7989,34.8579,9556.0
2016-03-30 15:00:00,35.45,35.55,35.37,35.54,17930.0,34.8874,34.9858,34.8087,34.976,17930.0
2016-03-30 15:30:00,35.56,35.61,35.21,35.24,40130.0,34.9957,35.0449,34.6512,34.6808,40130.0
2016-03-31 09:30:00,35.18,35.36,34.95,35.06,26582.0,34.6217,34.7989,34.3954,34.5036,26582.0
2016-03-31 10:00:00,35.06,35.18,34.99,35.12,13279.0,34.5036,34.6217,34.4347,34.5627,13279.0
2016-03-31 10:30:00,35.07,35.25,35.05,35.2,38606.0,34.5135,34.6906,34.4938,34.6414,38606.0
2016-03-31 11:00:00,35.17,35.35,35.14,35.29,8176.0,34.6119,34.789,34.5823,34.73,8176.0
2016-03-31 11:30:00,35.35,35.59,35.3,35.59,7241.0,34.789,35.0252,34.7398,35.0252,7241.0
2016-03-31 12:00:00,35.57,35.71,35.56,35.7,12704.0,35.0055,35.1433,34.9957,35.1335,12704.0
2016-03-31 12:30:00,35.7,35.89,35.7,35.8,12859.0,35.1335,35.3204,35.1335,35.2319,12859.0
2016-03-31 13:00:00,35.76,35.79,35.69,35.69,3450.0,35.1925,35.222,35.1236,35.1236,3450.0
2016-03-31 13:30:00,35.67,35.7,35.48,35.48,15391.0,35.1039,35.1335,34.9169,34.9169,15391.0
2016-03-31 14:00:00,35.46,35.59,35.4,35.53,30721.0,34.8973,35.0252,34.8382,34.9662,30721.0
2016-03-31 14:30:00,35.51,35.63,35.48,35.6,16000.0,34.9465,35.0646,34.9169,35.035,16000.0
2016-03-31 15:00:00,35.58,35.69,35.56,35.69,10000.0,35.0154,35.1236,34.9957,35.1236,10000.0
2016-03-31 15:30:00,35.7,35.75,35.56,35.6,61674.0,35.1335,35.1827,34.9957,35.035,61674.0
2016-04-01 09:30:00,35.29,35.71,35.15,35.37,16012.0,34.73,35.1433,34.5922,34.8087,16012.0
2016-04-01 10:00:00,35.45,35.63,35.42,35.57,15400.0,34.8874,35.0646,34.8579,35.0055,15400.0
2016-04-01 10:30:00,35.58,35.67,35.45,35.65,9613.0,35.0154,35.1039,34.8874,35.0842,9613.0
2016-04-01 11:00:00,35.66,35.73,35.61,35.7,9910.0,35.0941,35.163,35.0449,35.1335,9910.0
2016-04-01 11:30:00,35.74,35.79,35.61,35.71,18432.0,35.1728,35.222,35.0449,35.1433,18432.0
2016-04-01 12:00:00,35.71,35.75,35.29,35.32,17681.0,35.1433,35.1827,34.73,34.7595,17681.0
2016-04-01 12:30:00,35.32,35.33,35.22,35.27,11081.0,34.7595,34.7693,34.6611,34.7103,11081.0
2016-04-01 13:00:00,35.31,35.34,35.06,35.06,25629.0,34.7496,34.7792,34.5036,34.5036,25629.0
2016-04-01 13:30:00,35.07,35.13,34.96,35.04,36583.0,34.5135,34.5725,34.4052,34.4839,36583.0
2016-04-01 14:00:00,35.06,35.06,34.96,35.0,23012.0,34.5036,34.5036,34.4052,34.4446,23012.0
2016-04-01 14:30:00,35.01,35.17,35.0,35.08,37246.0,34.4544,34.6119,34.4446,34.5233,37246.0
2016-04-01 15:00:00,35.08,35.36,35.07,35.34,15278.0,34.5233,34.7989,34.5135,34.7792,15278.0
2016-04-01 15:30:00,35.34,35.58,35.34,35.41,76589.0,34.7792,35.0154,34.7792,34.8481,76589.0
2016-04-04 09:30:00,35.38,35.64,35.02,35.42,20856.0,34.8185,35.0744,34.4642,34.8579,20856.0
2016-04-04 10:00:00,35.43,35.87,35.38,35.74,23427.0,34.8677,35.3008,34.8185,35.1728,23427.0
2016-04-04 10:30:00,35.73,35.85,35.47,35.58,17779.0,35.163,35.2811,34.9071,35.0154,17779.0
2016-04-04 11:00:00,35.57,35.81,35.57,35.77,16378.0,35.0055,35.2417,35.0055,35.2023,16378.0
2016-04-04 11:30:00,35.78,35.99,35.78,35.92,15678.0,35.2122,35.4189,35.2122,35.35,15678.0
2016-04-04 12:00:00,35.94,36.26,35.9,36.22,18578.0,35.3696,35.6846,35.3303,35.6452,18578.0
2016-04-04 12:30:00,36.2,36.31,36.11,36.19,34504.0,35.6255,35.7338,35.5369,35.6157,34504.0
2016-04-04 13:00:00,36.24,36.28,36.09,36.25,11269.0,35.6649,35.7043,35.5173,35.6747,11269.0
2016-04-04 13:30:00,36.27,36.27,36.12,36.16,7412.0,35.6944,35.6944,35.5468,35.5862,7412.0
2016-04-04 14:00:00,36.15,36.19,36.0,36.04,12700.0,35.5763,35.6157,35.4287,35.4681,12700.0
2016-04-04 14:30:00,36.08,36.09,36.02,36.08,11939.0,35.5074,35.5173,35.4484,35.5074,11939.0
2016-04-04 15:00:00,36.08,36.12,35.89,35.93,12369.0,35.5074,35.5468,35.3204,35.3598,12369.0
2016-04-04 15:30:00,35.94,35.94,35.75,35.8,46754.0,35.3696,35.3696,35.1827,35.2319,46754.0
2016-04-05 09:30:00,35.45,35.56,35.22,35.46,6715.0,34.8874,34.9957,34.6611,34.8973,6715.0
2016-04-05 10:00:00,35.47,35.56,35.28,35.5,35951.0,34.9071,34.9957,34.7201,34.9366,35951.0
2016-04-05 10:30:00,35.54,35.54,35.04,35.2,20401.0,34.976,34.976,34.4839,34.6414,20401.0
2016-04-05 11:00:00,35.2,35.49,35.15,35.34,27725.0,34.6414,34.9268,34.5922,34.7792,27725.0
2016-04-05 11:30:00,35.34,35.42,35.1,35.13,12949.0,34.7792,34.8579,34.543,34.5725,12949.0
2016-04-05 12:00:00,35.27,35.28,34.84,34.88,7174.0,34.7103,34.7201,34.2871,34.3265,7174.0
2016-04-05 12:30:00,34.9,35.26,34.9,35.1,8912.0,34.3462,34.7004,34.3462,34.543,8912.0
2016-04-05 13:00:00,35.1,35.12,34.85,34.86,27821.0,34.543,34.5627,34.2969,34.3068,27821.0
2016-04-05 13:30:00,34.88,34.93,34.76,34.83,20083.0,34.3265,34.3757,34.2084,34.2773,20083.0
2016-04-05 14:00:00,34.81,34.82,34.65,34.69,31394.0,34.2576,34.2674,34.1001,34.1395,31394.0
2016-04-05 14:30:00,34.71,34.8,34.64,34.67,55450.0,34.1592,34.2477,34.0903,34.1198,55450.0
2016-04-05 15:00:00,34.67,34.68,34.54,34.59,42664.0,34.1198,34.1296,33.9919,34.0411,42664.0
2016-04-05 15:30:00,34.59,34.59,34.37,34.44,123538.0,34.0411,34.0411,33.8246,33.8935,123538.0
2016-04-06 09:30:00,34.51,35.02,34.34,34.86,12041.0,33.9623,34.4642,33.795,34.3068,12041.0
2016-04-06 10:00:00,34.95,35.01,34.64,34.75,36729.0,34.3954,34.4544,34.0903,34.1985,36729.0
2016-04-06 10:30:00,34.78,35.22,34.73,35.14,25684.0,34.2281,34.6611,34.1788,34.5823,25684.0
2016-04-06 11:00:00,35.16,35.65,35.02,35.24,31340.0,34.602,35.0842,34.4642,34.6808,31340.0
2016-04-06 11:30:00,35.24,35.5,35.24,35.3,13220.0,34.6808,34.9366,34.6808,34.7398,13220.0
2016-04-06 12:00:00,35.31,35.34,35.18,35.18,17403.0,34.7496,34.7792,34.6217,34.6217,17403.0
2016-04-06 12:30:00,35.22,35.29,35.03,35.07,25752.0,34.6611,34.73,34.4741,34.5135,25752.0
2016-04-06 13:00:00,35.09,35.4,35.04,35.28,34682.0,34.5331,34.8382,34.4839,34.7201,34682.0
2016-04-06 13:30:00,35.28,35.41,35.23,35.25,58020.0,34.7201,34.8481,34.6709,34.6906,58020.0
2016-04-06 14:00:00,35.27,35.37,35.21,35.25,30772.0,34.7103,34.8087,34.6512,34.6906,30772.0
2016-04-06 14:30:00,35.25,35.35,35.21,35.34,22050.0,34.6906,34.789,34.6512,34.7792,22050.0
2016-04-06 15:00:00,35.33,35.49,35.31,35.37,55564.0,34.7693,34.9268,34.7496,34.8087,55564.0
2016-04-06 15:30:00,35.38,35.53,35.37,35.52,84893.0,34.8185,34.9662,34.8087,34.9563,84893.0
2016-04-07 09:30:00,35.13,35.49,34.69,34.76,18227.0,34.5725,34.9268,34.1395,34.2084,18227.0
2016-04-07 10:00:00,34.79,35.22,34.73,35.01,13050.0,34.2379,34.6611,34.1788,34.4544,13050.0
2016-04-07 10:30:00,35.02,35.03,34.65,34.76,19365.0,34.4642,34.4741,34.1001,34.2084,19365.0
2016-04-07 11:00:00,34.75,34.75,34.55,34.64,9081.0,34.1985,34.1985,34.0017,34.0903,9081.0
2016-04-07 11:30:00,34.63,34.88,34.61,34.76,19274.0,34.0804,34.3265,34.0608,34.2084,19274.0
2016-04-07 12:00:00,34.78,34.88,34.58,34.68,34505.0,34.2281,34.3265,34.0312,34.1296,34505.0
2016-04-07 12:30:00,34.71,34.82,34.57,34.77,25955.0,34.1592,34.2674,34.0214,34.2182,25955.0
2016-04-07 13:00:00,34.77,34.78,34.61,34.64,83656.0,34.2182,34.2281,34.0608,34.0903,83656.0
2016-04-07 13:30:00,34.65,34.68,34.33,34.38,19547.0,34.1001,34.1296,33.7852,33.8344,19547.0
2016-04-07 14:00:00,34.38,34.4,34.15,34.19,10500.0,33.8344,33.8541,33.6081,33.6474,10500.0
2016-04-07 14:30:00,34.24,34.38,34.09,34.11,20227.0,33.6966,33.8344,33.549,33.5687,20227.0
2016-04-07 15:00:00,34.1,34.33,33.96,34.01,39238.0,33.5588,33.7852,33.4211,33.4703,39238.0
2016-04-07 15:30:00,33.96,34.17,33.96,34.15,55760.0,33.4211,33.6277,33.4211,33.6081,55760.0
2016-04-08 09:30:00,34.48,34.57,33.93,34.24,20298.0,33.9328,34.0214,33.3915,33.6966,20298.0
2016-04-08 10:00:00,34.31,34.6,34.1,34.41,33685.0,33.7655,34.0509,33.5588,33.8639,33685.0
2016-04-08 10:30:00,34.42,34.44,34.2,34.2,13412.0,33.8738,33.8935,33.6573,33.6573,13412.0
2016-04-08 11:00:00,34.17,34.4,34.09,34.09,16374.0,33.6277,33.8541,33.549,33.549,16374.0
2016-04-08 11:30:00,34.08,34.11,33.72,33.9,23917.0,33.5392,33.5687,33.1849,33.362,23917.0
2016-04-08 12:00:00,33.94,33.96,33.77,33.87,7853.0,33.4014,33.4211,33.2341,33.3325,7853.0
2016-04-08 12:30:00,33.8,34.07,33.8,34.01,9227.0,33.2636,33.5293,33.2636,33.4703,9227.0
2016-04-08 13:00:00,34.03,34.05,33.88,34.05,8335.0,33.49,33.5096,33.3423,33.5096,8335.0
2016-04-08 13:30:00,34.01,34.19,33.92,34.16,12293.0,33.4703,33.6474,33.3817,33.6179,12293.0
2016-04-08 14:00:00,34.16,34.44,34.13,34.41,17477.0,33.6179,33.8935,33.5884,33.8639,17477.0
2016-04-08 14:30:00,34.36,34.39,34.2,34.28,7957.0,33.8147,33.8442,33.6573,33.736,7957.0
2016-04-08 15:00:00,34.29,34.31,34.16,34.17,10432.0,33.7458,33.7655,33.6179,33.6277,10432.0
2016-04-08 15:30:00,34.17,34.32,34.11,34.29,31564.0,33.6277,33.7754,33.5687,33.7458,31564.0
2016-04-11 09:30:00,34.44,34.78,34.11,34.57,11514.0,33.8935,34.2281,33.5687,34.0214,11514.0
2016-04-11 10:00:00,34.56,34.85,34.43,34.56,53276.0,34.0115,34.2969,33.8836,34.0115,53276.0
2016-04-11 10:30:00,34.59,34.71,34.38,34.38,21610.0,34.0411,34.1592,33.8344,33.8344,21610.0
2016-04-11 11:00:00,34.31,34.35,34.17,34.35,4561.0,33.7655,33.8049,33.6277,33.8049,4561.0
2016-04-11 11:30:00,34.31,34.31,33.7,33.8,14225.0,33.7655,33.7655,33.1652,33.2636,14225.0
2016-04-11 12:00:00,33.81,33.89,33.65,33.85,14689.0,33.2734,33.3522,33.116,33.3128,14689.0
2016-04-11 12:30:00,33.87,33.9,33.75,33.86,7660.0,33.3325,33.362,33.2144,33.3227,7660.0
2016-04-11 13:00:00,33.84,34.1,33.81,33.91,15573.0,33.303,33.5588,33.2734,33.3719,15573.0
2016-04-11 13:30:00,33.93,33.97,33.69,33.69,8981.0,33.3915,33.4309,33.1554,33.1554,8981.0
2016-04-11 14:00:00,33.73,33.76,33.55,33.62,10669.0,33.1947,33.2242,33.0176,33.0865,10669.0
2016-04-11 14:30:00,33.6,33.62,33.46,33.48,23664.0,33.0668,33.0865,32.929,32.9487,23664.0
2016-04-11 15:00:00,33.49,33.51,33.26,33.27,22574.0,32.9585,32.9782,32.7322,32.742,22574.0
2016-04-11 15:30:00,33.3,33.3,33.13,33.13,64814.0,32.7715,32.7715,32.6042,32.6042,64814.0
2016-04-12 09:30:00,33.13,33.15,32.81,32.92,57219.0,32.6042,32.6239,32.2893,32.3976,57219.0
2016-04-12 10:00:00,32.97,32.98,32.47,32.56,67269.0,32.4468,32.4566,31.9547,32.0433,67269.0
2016-04-12 10:30:00,32.56,32.85,32.42,32.85,37554.0,32.0433,32.3287,31.9055,32.3287,37554.0
2016-04-12 11:00:00,32.85,32.95,32.63,32.76,37782.0,32.3287,32.4271,32.1122,32.2401,37782.0
2016-04-12 11:30:00,32.78,32.96,32.65,32.84,16886.0,32.2598,32.4369,32.1319,32.3188,16886.0
2016-04-12 12:00:00,32.84,32.84,32.7,32.78,17420.0,32.3188,32.3188,32.1811,32.2598,17420.0
2016-04-12 12:30:00,32.81,33.23,32.78,33.17,23054.0,32.2893,32.7027,32.2598,32.6436,23054.0
2016-04-12 13:00:00,33.17,33.22,33.05,33.13,16109.0,32.6436,32.6928,32.5255,32.6042,16109.0
2016-04-12 13:30:00,33.13,33.43,33.1,33.43,16198.0,32.6042,32.8995,32.5747,32.8995,16198.0
2016-04-12 14:00:00,33.41,33.59,33.31,33.43,28517.0,32.8798,33.0569,32.7814,32.8995,28517.0
2016-04-12 14:30:00,33.45,33.57,33.42,33.53,8887.0,32.9192,33.0373,32.8896,32.9979,8887.0
2016-04-12 15:00:00,33.51,33.64,33.5,33.62,32048.0,32.9782,33.1061,32.9684,33.0865,32048.0
2016-04-12 15:30:00,33.6,33.71,33.43,33.56,78644.0,33.0668,33.175,32.8995,33.0274,78644.0
2016-04-13 09:30:00,33.72,34.38,33.69,33.94,17498.0,33.1849,33.8344,33.1554,33.4014,17498.0
2016-04-13 10:00:00,33.87,34.39,33.78,34.35,13841.0,33.3325,33.8442,33.2439,33.8049,13841.0
2016-04-13 10:30:00,34.37,34.4,34.12,34.13,18622.0,33.8246,33.8541,33.5785,33.5884,18622.0
2016-04-13 11:00:00,34.19,34.24,34.11,34.22,9387.0,33.6474,33.6966,33.5687,33.6769,9387.0
2016-04-13 11:30:00,34.25,34.47,34.25,34.38,7781.0,33.7065,33.923,33.7065,33.8344,7781.0
2016-04-13 12:00:00,34.36,34.47,34.3,34.43,7462.0,33.8147,33.923,33.7557,33.8836,7462.0
2016-04-13 12:30:00,34.4,34.48,34.36,34.41,12859.0,33.8541,33.9328,33.8147,33.8639,12859.0
2016-04-13 13:00:00,34.43,34.5,34.38,34.49,13905.0,33.8836,33.9525,33.8344,33.9427,13905.0
2016-04-13 13:30:00,34.47,34.62,34.45,34.58,16212.0,33.923,34.0706,33.9033,34.0312,16212.0
2016-04-13 14:00:00,34.53,34.58,34.42,34.47,12144.0,33.982,34.0312,33.8738,33.923,12144.0
2016-04-13 14:30:00,34.48,34.69,34.47,34.65,25926.0,33.9328,34.1395,33.923,34.1001,25926.0
2016-04-13 15:00:00,34.67,34.84,34.65,34.78,16164.0,34.1198,34.2871,34.1001,34.2281,16164.0
2016-04-13 15:30:00,34.79,34.93,34.71,34.82,74072.0,34.2379,34.3757,34.1592,34.2674,74072.0
2016-04-14 09:30:00,34.89,35.0,34.62,34.78,11466.0,34.3363,34.4446,34.0706,34.2281,11466.0
2016-04-14 10:00:00,34.66,34.77,34.43,34.55,19695.0,34.11,34.2182,33.8836,34.0017,19695.0
2016-04-14 10:30:00,34.53,34.57,34.34,34.43,19285.0,33.982,34.0214,33.795,33.8836,19285.0
2016-04-14 11:00:00,34.41,34.58,34.29,34.58,14177.0,33.8639,34.0312,33.7458,34.0312,14177.0
2016-04-14 11:30:00,34.61,35.02,34.59,34.91,31357.0,34.0608,34.4642,34.0411,34.356,31357.0
2016-04-14 12:00:00,34.91,35.08,34.9,35.01,12900.0,34.356,34.5233,34.3462,34.4544,12900.0
2016-04-14 12:30:00,35.01,35.07,34.97,35.05,9637.0,34.4544,34.5135,34.415,34.4938,9637.0
2016-04-14 13:00:00,35.0,35.2,35.0,35.08,7938.0,34.4446,34.6414,34.4446,34.5233,7938.0
2016-04-14 13:30:00,35.08,35.2,35.02,35.02,26213.0,34.5233,34.6414,34.4642,34.4642,26213.0
2016-04-14 14:00:00,35.02,35.22,35.02,35.16,14253.0,34.4642,34.6611,34.4642,34.602,14253.0
2016-04-14 14:30:00,35.16,35.19,35.01,35.14,8200.0,34.602,34.6315,34.4544,34.5823,8200.0
2016-04-14 15:00:00,35.13,35.18,35.07,35.13,10237.0,34.5725,34.6217,34.5135,34.5725,10237.0
2016-04-14 15:30:00,35.13,35.17,35.0,35.05,44918.0,34.5725,34.6119,34.4446,34.4938,44918.0
2016-04-15 09:30:00,35.02,35.02,34.38,34.49,18156.0,34.4642,34.4642,33.8344,33.9427,18156.0
2016-04-15 10:00:00,34.43,34.54,33.91,33.97,18879.0,33.8836,33.9919,33.3719,33.4309,18879.0
2016-04-15 10:30:00,33.95,34.25,33.95,34.2,14803.0,33.4112,33.7065,33.4112,33.6573,14803.0
2016-04-15 11:00:00,34.25,34.53,34.22,34.5,16838.0,33.7065,33.982,33.6769,33.9525,16838.0
2016-04-15 11:30:00,34.48,34.78,34.45,34.75,58648.0,33.9328,34.2281,33.9033,34.1985,58648.0
2016-04-15 12:00:00,34.73,34.88,34.3,34.64,70974.0,34.1788,34.3265,33.7557,34.0903,70974.0
2016-04-15 12:30:00,34.64,34.88,34.5,34.85,17985.0,34.0903,34.3265,33.9525,34.2969,17985.0
2016-04-15 13:00:00,34.83,34.86,34.54,34.64,14700.0,34.2773,34.3068,33.9919,34.0903,14700.0
2016-04-15 13:30:00,34.64,34.74,34.61,34.73,16701.0,34.0903,34.1887,34.0608,34.1788,16701.0
2016-04-15 14:00:00,34.73,34.84,34.69,34.83,15940.0,34.1788,34.2871,34.1395,34.2773,15940.0
2016-04-15 14:30:00,34.83,34.88,34.75,34.79,17017.0,34.2773,34.3265,34.1985,34.2379,17017.0
2016-04-15 15:00:00,34.83,34.83,34.75,34.77,9418.0,34.2773,34.2773,34.1985,34.2182,9418.0
2016-04-15 15:30:00,34.79,34.79,34.57,34.71,37685.0,34.2379,34.2379,34.0214,34.1592,37685.0
2016-04-18 09:30:00,34.45,34.68,34.39,34.56,8117.0,33.9033,34.1296,33.8442,34.0115,8117.0
2016-04-18 10:00:00,34.66,35.36,34.58,35.29,48590.0,34.11,34.7989,34.0312,34.73,48590.0
2016-04-18 10:30:00,35.36,35.76,35.14,35.28,32479.0,34.7989,35.1925,34.5823,34.7201,32479.0
2016-04-18 11:00:00,35.29,35.43,35.19,35.35,7017.0,34.73,34.8677,34.6315,34.789,7017.0
2016-04-18 11:30:00,35.4,35.45,35.34,35.45,13144.0,34.8382,34.8874,34.7792,34.8874,13144.0
2016-04-18 12:00:00,35.47,35.52,35.26,35.39,25917.0,34.9071,34.9563,34.7004,34.8284,25917.0
2016-04-18 12:30:00,35.43,35.61,35.41,35.45,10576.0,34.8677,35.0449,34.8481,34.8874,10576.0
2016-04-18 13:00:00,35.48,35.61,35.38,35.6,8391.0,34.9169,35.0449,34.8185,35.035,8391.0
2016-04-18 13:30:00,35.62,35.75,35.55,35.75,8036.0,35.0547,35.1827,34.9858,35.1827,8036.0
2016-04-18 14:00:00,35.74,35.74,35.58,35.6,22531.0,35.1728,35.1728,35.0154,35.035,22531.0
2016-04-18 14:30:00,35.6,35.6,35.32,35.38,26891.0,35.035,35.035,34.7595,34.8185,26891.0
2016-04-18 15:00:00,35.38,35.48,35.2,35.48,62849.0,34.8185,34.9169,34.6414,34.9169,62849.0
2016-04-18 15:30:00,35.45,35.65,35.44,35.53,95811.0,34.8874,35.0842,34.8776,34.9662,95811.0
2016-04-19 09:30:00,35.89,37.8,35.85,36.49,94496.0,35.3204,37.2001,35.2811,35.9109,94496.0
2016-04-19 10:00:00,36.55,37.38,36.41,37.22,81498.0,35.97,36.7868,35.8322,36.6293,81498.0
2016-04-19 10:30:00,37.27,38.18,37.27,38.18,79369.0,36.6785,37.5741,36.6785,37.5741,79369.0
2016-04-19 11:00:00,38.17,38.17,36.75,36.84,57841.0,37.5643,37.5643,36.1668,36.2554,57841.0
2016-04-19 11:30:00,36.91,37.19,36.73,36.74,82091.0,36.3243,36.5998,36.1471,36.157,82091.0
2016-04-19 12:00:00,36.73,36.79,36.21,36.27,49352.0,36.1471,36.2062,35.6354,35.6944,49352.0
2016-04-19 12:30:00,36.23,36.34,35.98,36.34,17297.0,35.655,35.7633,35.409,35.7633,17297.0
2016-04-19 13:00:00,36.44,36.65,36.36,36.62,17235.0,35.8617,36.0684,35.783,36.0389,17235.0
2016-04-19 13:30:00,36.65,36.8,36.6,36.7,24484.0,36.0684,36.216,36.0192,36.1176,24484.0
2016-04-19 14:00:00,36.73,36.76,36.64,36.72,15670.0,36.1471,36.1766,36.0585,36.1373,15670.0
2016-04-19 14:30:00,36.71,36.76,36.68,36.7,15883.0,36.1274,36.1766,36.0979,36.1176,15883.0
2016-04-19 15:00:00,36.69,36.81,36.62,36.8,24034.0,36.1077,36.2258,36.0389,36.216,24034.0
2016-04-19 15:30:00,36.8,36.81,36.61,36.67,69671.0,36.216,36.2258,36.029,36.0881,69671.0
2016-04-20 09:30:00,36.66,36.73,36.24,36.54,13030.0,36.0782,36.1471,35.6649,35.9601,13030.0
2016-04-20 10:00:00,36.55,36.76,36.44,36.61,13431.0,35.97,36.1766,35.8617,36.029,13431.0
2016-04-20 10:30:00,36.59,36.64,36.34,36.61,16267.0,36.0093,36.0585,35.7633,36.029,16267.0
2016-04-20 11:00:00,36.51,36.72,36.51,36.63,13300.0,35.9306,36.1373,35.9306,36.0487,13300.0
2016-04-20 11:30:00,36.6,36.67,36.52,36.64,17593.0,36.0192,36.0881,35.9404,36.0585,17593.0
2016-04-20 12:00:00,36.6,36.64,36.49,36.51,5076.0,36.0192,36.0585,35.9109,35.9306,5076.0
2016-04-20 12:30:00,36.51,36.71,36.47,36.55,35130.0,35.9306,36.1274,35.8912,35.97,35130.0
2016-04-20 13:00:00,36.55,36.74,36.54,36.72,16993.0,35.97,36.157,35.9601,36.1373,16993.0
2016-04-20 13:30:00,36.71,37.08,36.7,36.99,16018.0,36.1274,36.4916,36.1176,36.403,16018.0
2016-04-20 14:00:00,37.03,37.29,36.93,37.2,25727.0,36.4423,36.6982,36.3439,36.6097,25727.0
2016-04-20 14:30:00,37.2,37.24,37.15,37.2,31630.0,36.6097,36.649,36.5604,36.6097,31630.0
2016-04-20 15:00:00,37.2,37.23,36.95,36.96,43505.0,36.6097,36.6392,36.3636,36.3735,43505.0
2016-04-20 15:30:00,36.96,36.98,36.81,36.84,49450.0,36.3735,36.3931,36.2258,36.2554,49450.0
2016-04-21 09:30:00,37.2,37.48,36.89,37.38,20187.0,36.6097,36.8852,36.3046,36.7868,20187.0
2016-04-21 10:00:00,37.34,37.66,37.12,37.57,81165.0,36.7474,37.0624,36.5309,36.9738,81165.0
2016-04-21 10:30:00,37.57,37.57,37.39,37.48,53902.0,36.9738,36.9738,36.7966,36.8852,53902.0
2016-04-21 11:00:00,37.46,37.59,37.35,37.42,60629.0,36.8655,36.9935,36.7573,36.8262,60629.0
2016-04-21 11:30:00,37.45,37.45,36.96,37.02,39396.0,36.8557,36.8557,36.3735,36.4325,39396.0
2016-04-21 12:00:00,37.01,37.05,36.58,36.78,33441.0,36.4227,36.462,35.9995,36.1963,33441.0
2016-04-21 12:30:00,36.74,37.02,36.57,36.95,77595.0,36.157,36.4325,35.9896,36.3636,77595.0
2016-04-21 13:00:00,36.96,37.55,36.88,37.43,67579.0,36.3735,36.9541,36.2947,36.836,67579.0
2016-04-21 13:30:00,37.45,37.83,37.39,37.42,24914.0,36.8557,37.2297,36.7966,36.8262,24914.0
2016-04-21 14:00:00,37.43,37.61,37.27,37.43,16030.0,36.836,37.0131,36.6785,36.836,16030.0
2016-04-21 14:30:00,37.43,37.57,37.4,37.51,15705.0,36.836,36.9738,36.8065,36.9147,15705.0
2016-04-21 15:00:00,37.53,37.67,37.48,37.5,22699.0,36.9344,37.0722,36.8852,36.9049,22699.0
2016-04-21 15:30:00,37.52,37.58,37.35,37.5,65966.0,36.9246,36.9836,36.7573,36.9049,65966.0
2016-04-22 09:30:00,37.36,37.93,37.25,37.45,13719.0,36.7671,37.3281,36.6589,36.8557,13719.0
2016-04-22 10:00:00,37.46,37.55,37.01,37.25,12330.0,36.8655,36.9541,36.4227,36.6589,12330.0
2016-04-22 10:30:00,37.28,37.63,37.19,37.6,21896.0,36.6884,37.0328,36.5998,37.0033,21896.0
2016-04-22 11:00:00,37.63,37.77,37.53,37.58,19087.0,37.0328,37.1706,36.9344,36.9836,19087.0
2016-04-22 11:30:00,37.61,37.91,37.55,37.62,16085.0,37.0131,37.3084,36.9541,37.023,16085.0
2016-04-22 12:00:00,37.62,37.71,37.55,37.58,8500.0,37.023,37.1116,36.9541,36.9836,8500.0
2016-04-22 12:30:00,37.54,37.61,37.31,37.42,9079.0,36.9443,37.0131,36.7179,36.8262,9079.0
2016-04-22 13:00:00,37.48,37.64,37.33,37.39,13472.0,36.8852,37.0427,36.7376,36.7966,13472.0
2016-04-22 13:30:00,37.45,37.62,37.38,37.55,11552.0,36.8557,37.023,36.7868,36.9541,11552.0
2016-04-22 14:00:00,37.58,37.6,37.34,37.39,24029.0,36.9836,37.0033,36.7474,36.7966,24029.0
2016-04-22 14:30:00,37.4,37.43,37.34,37.39,13856.0,36.8065,36.836,36.7474,36.7966,13856.0
2016-04-22 15:00:00,37.38,37.38,37.2,37.29,13244.0,36.7868,36.7868,36.6097,36.6982,13244.0
2016-04-22 15:30:00,37.29,37.41,37.23,37.41,60126.0,36.6982,36.8163,36.6392,36.8163,60126.0
2016-04-25 09:30:00,37.41,37.6,37.16,37.16,11050.0,36.8163,37.0033,36.5703,36.5703,11050.0
2016-04-25 10:00:00,37.24,37.28,36.87,36.87,14985.0,36.649,36.6884,36.2849,36.2849,14985.0
2016-04-25 10:30:00,36.82,37.0,36.74,36.82,11344.0,36.2357,36.4128,36.157,36.2357,11344.0
2016-04-25 11:00:00,36.82,36.87,36.45,36.5,44671.0,36.2357,36.2849,35.8716,35.9208,44671.0
2016-04-25 11:30:00,36.51,36.85,36.51,36.58,20055.0,35.9306,36.2652,35.9306,35.9995,20055.0
2016-04-25 12:00:00,36.61,36.64,36.46,36.52,16360.0,36.029,36.0585,35.8814,35.9404,16360.0
2016-04-25 12:30:00,36.53,36.75,36.47,36.75,19049.0,35.9503,36.1668,35.8912,36.1668,19049.0
2016-04-25 13:00:00,36.76,36.76,36.35,36.52,86095.0,36.1766,36.1766,35.7731,35.9404,86095.0
2016-04-25 13:30:00,36.53,36.54,36.25,36.36,20901.0,35.9503,35.9601,35.6747,35.783,20901.0
2016-04-25 14:00:00,36.36,36.43,36.29,36.43,23243.0,35.783,35.8519,35.7141,35.8519,23243.0
2016-04-25 14:30:00,36.46,36.51,36.41,36.48,17025.0,35.8814,35.9306,35.8322,35.9011,17025.0
2016-04-25 15:00:00,36.49,36.52,36.43,36.5,21732.0,35.9109,35.9404,35.8519,35.9208,21732.0
2016-04-25 15:30:00,36.52,36.64,36.49,36.59,78734.0,35.9404,36.0585,35.9109,36.0093,78734.0
2016-04-26 09:30:00,36.72,36.99,36.29,36.59,47173.0,36.1373,36.403,35.7141,36.0093,47173.0
2016-04-26 10:00:00,36.81,37.27,36.75,36.76,44534.0,36.2258,36.6785,36.1668,36.1766,44534.0
2016-04-26 10:30:00,36.71,36.95,36.62,36.8,15909.0,36.1274,36.3636,36.0389,36.216,15909.0
2016-04-26 11:00:00,36.81,37.09,36.81,36.98,22472.0,36.2258,36.5014,36.2258,36.3931,22472.0
2016-04-26 11:30:00,36.96,37.01,36.82,36.91,28571.0,36.3735,36.4227,36.2357,36.3243,28571.0
2016-04-26 12:00:00,36.91,37.11,36.55,36.92,147249.0,36.3243,36.5211,35.97,36.3341,147249.0
2016-04-26 12:30:00,36.96,36.97,36.77,36.9,23624.0,36.3735,36.3833,36.1865,36.3144,23624.0
2016-04-26 13:00:00,36.9,37.33,36.85,37.15,36442.0,36.3144,36.7376,36.2652,36.5604,36442.0
2016-04-26 13:30:00,37.11,37.14,36.97,37.02,51466.0,36.5211,36.5506,36.3833,36.4325,51466.0
2016-04-26 14:00:00,37.05,37.15,36.86,36.93,38696.0,36.462,36.5604,36.275,36.3439,38696.0
2016-04-26 14:30:00,36.97,37.13,36.97,37.05,23553.0,36.3833,36.5408,36.3833,36.462,23553.0
2016-04-26 15:00:00,37.03,37.16,36.99,37.09,46984.0,36.4423,36.5703,36.403,36.5014,46984.0
2016-04-26 15:30:00,37.13,37.19,37.0,37.11,85316.0,36.5408,36.5998,36.4128,36.5211,85316.0
2016-04-27 09:30:00,37.14,38.0,36.75,38.0,43703.0,36.5506,37.397,36.1668,37.397,43703.0
2016-04-27 10:00:00,38.0,38.36,37.89,38.13,61758.0,37.397,37.7512,37.2887,37.5249,61758.0
2016-04-27 10:30:00,38.05,38.17,37.68,37.87,29632.0,37.4462,37.5643,37.082,37.269,29632.0
2016-04-27 11:00:00,37.82,38.0,37.75,38.0,12534.0,37.2198,37.397,37.1509,37.397,12534.0
2016-04-27 11:30:00,38.01,38.04,37.8,37.9,18626.0,37.4068,37.4363,37.2001,37.2985,18626.0
2016-04-27 12:00:00,37.93,37.95,37.69,37.69,18365.0,37.3281,37.3477,37.0919,37.0919,18365.0
2016-04-27 12:30:00,37.69,37.84,37.68,37.75,21287.0,37.0919,37.2395,37.082,37.1509,21287.0
2016-04-27 13:00:00,37.74,37.86,37.67,37.69,15652.0,37.1411,37.2592,37.0722,37.0919,15652.0
2016-04-27 13:30:00,37.71,37.74,37.59,37.63,17393.0,37.1116,37.1411,36.9935,37.0328,17393.0
2016-04-27 14:00:00,37.62,38.0,37.4,37.74,19465.0,37.023,37.397,36.8065,37.1411,19465.0
2016-04-27 14:30:00,37.72,37.78,37.56,37.72,13963.0,37.1214,37.1804,36.9639,37.1214,13963.0
2016-04-27 15:00:00,37.72,38.08,37.7,38.04,22688.0,37.1214,37.4757,37.1017,37.4363,22688.0
2016-04-27 15:30:00,38.01,38.03,37.89,37.94,67168.0,37.4068,37.4265,37.2887,37.3379,67168.0
2016-04-28 09:30:00,37.85,38.09,37.7,37.87,15234.0,37.2493,37.4855,37.1017,37.269,15234.0
2016-04-28 10:00:00,37.9,38.0,37.74,37.89,25090.0,37.2985,37.397,37.1411,37.2887,25090.0
2016-04-28 10:30:00,37.93,38.34,37.85,38.06,54540.0,37.3281,37.7316,37.2493,37.456,54540.0
2016-04-28 11:00:00,38.05,38.22,37.94,38.14,6974.0,37.4462,37.6135,37.3379,37.5347,6974.0
2016-04-28 11:30:00,38.15,38.56,38.15,38.49,50976.0,37.5446,37.9481,37.5446,37.8792,50976.0
2016-04-28 12:00:00,38.5,38.56,38.37,38.41,28704.0,37.889,37.9481,37.7611,37.8004,28704.0
2016-04-28 12:30:00,38.4,38.41,38.08,38.21,15376.0,37.7906,37.8004,37.4757,37.6036,15376.0
2016-04-28 13:00:00,38.12,38.26,38.08,38.26,24282.0,37.5151,37.6528,37.4757,37.6528,24282.0
2016-04-28 13:30:00,38.23,38.28,38.17,38.2,33296.0,37.6233,37.6725,37.5643,37.5938,33296.0
2016-04-28 14:00:00,38.19,38.25,38.16,38.18,19992.0,37.5839,37.643,37.5544,37.5741,19992.0
2016-04-28 14:30:00,38.15,38.25,38.11,38.19,28212.0,37.5446,37.643,37.5052,37.5839,28212.0
2016-04-28 15:00:00,38.16,38.28,38.05,38.1,82013.0,37.5544,37.6725,37.4462,37.4954,82013.0
2016-04-28 15:30:00,38.13,38.28,38.12,38.26,139977.0,37.5249,37.6725,37.5151,37.6528,139977.0
2016-04-29 09:30:00,38.02,38.59,38.02,38.25,24768.0,37.4166,37.9776,37.4166,37.643,24768.0
2016-04-29 10:00:00,38.21,38.21,37.66,38.16,23514.0,37.6036,37.6036,37.0624,37.5544,23514.0
2016-04-29 10:30:00,38.14,38.53,38.08,38.52,28475.0,37.5347,37.9185,37.4757,37.9087,28475.0
2016-04-29 11:00:00,38.53,38.54,38.19,38.23,53341.0,37.9185,37.9284,37.5839,37.6233,53341.0
2016-04-29 11:30:00,38.22,38.25,37.79,38.03,86044.0,37.6135,37.643,37.1903,37.4265,86044.0
2016-04-29 12:00:00,38.09,38.13,37.68,38.12,29140.0,37.4855,37.5249,37.082,37.5151,29140.0
2016-04-29 12:30:00,38.06,38.18,37.96,38.03,40547.0,37.456,37.5741,37.3576,37.4265,40547.0
2016-04-29 13:00:00,38.08,38.29,38.04,38.18,9633.0,37.4757,37.6824,37.4363,37.5741,9633.0
2016-04-29 13:30:00,38.21,38.3,38.17,38.28,13965.0,37.6036,37.6922,37.5643,37.6725,13965.0
2016-04-29 14:00:00,38.32,38.36,38.02,38.12,46655.0,37.7119,37.7512,37.4166,37.5151,46655.0
2016-04-29 14:30:00,38.11,38.22,38.0,38.02,42838.0,37.5052,37.6135,37.397,37.4166,42838.0
2016-04-29 15:00:00,38.01,38.18,37.98,38.1,26617.0,37.4068,37.5741,37.3773,37.4954,26617.0
2016-04-29 15:30:00,38.1,38.31,38.1,38.19,58366.0,37.4954,37.702,37.4954,37.5839,58366.0
2016-05-02 09:30:00,38.6,38.98,37.97,38.19,47059.0,37.9874,38.3614,37.3674,37.5839,47059.0
2016-05-02 10:00:00,38.12,38.53,37.79,38.37,60710.0,37.5151,37.9185,37.1903,37.7611,60710.0
2016-05-02 10:30:00,38.36,38.58,38.22,38.27,48794.0,37.7512,37.9678,37.6135,37.6627,48794.0
2016-05-02 11:00:00,38.27,38.55,38.22,38.55,41740.0,37.6627,37.9382,37.6135,37.9382,41740.0
2016-05-02 11:30:00,38.55,38.68,38.44,38.48,28977.0,37.9382,38.0662,37.83,37.8693,28977.0
2016-05-02 12:00:00,38.45,38.54,38.34,38.34,16209.0,37.8398,37.9284,37.7316,37.7316,16209.0
2016-05-02 12:30:00,38.36,38.46,38.26,38.34,24107.0,37.7512,37.8497,37.6528,37.7316,24107.0
2016-05-02 13:00:00,38.39,38.75,38.3,38.5,25388.0,37.7808,38.1351,37.6922,37.889,25388.0
2016-05-02 13:30:00,38.54,38.61,38.4,38.61,18271.0,37.9284,37.9973,37.7906,37.9973,18271.0
2016-05-02 14:00:00,38.61,38.79,38.53,38.7,16017.0,37.9973,38.1744,37.9185,38.0858,16017.0
2016-05-02 14:30:00,38.72,38.9,38.64,38.88,98741.0,38.1055,38.2827,38.0268,38.263,98741.0
2016-05-02 15:00:00,38.87,38.95,38.76,38.93,28515.0,38.2531,38.3319,38.1449,38.3122,28515.0
2016-05-02 15:30:00,38.92,38.99,38.85,38.96,162076.0,38.3024,38.3712,38.2335,38.3417,162076.0
2016-05-03 09:30:00,38.5,38.98,38.38,38.92,57368.0,37.889,38.3614,37.7709,38.3024,57368.0
2016-05-03 10:00:00,38.89,38.99,38.52,38.91,47263.0,38.2728,38.3712,37.9087,38.2925,47263.0
2016-05-03 10:30:00,38.93,38.93,38.4,38.57,50630.0,38.3122,38.3122,37.7906,37.9579,50630.0
2016-05-03 11:00:00,38.54,38.56,38.16,38.16,42164.0,37.9284,37.9481,37.5544,37.5544,42164.0
2016-05-03 11:30:00,38.16,38.37,37.88,38.32,43174.0,37.5544,37.7611,37.2789,37.7119,43174.0
2016-05-03 12:00:00,38.36,38.36,37.93,37.98,29436.0,37.7512,37.7512,37.3281,37.3773,29436.0
2016-05-03 12:30:00,37.96,38.22,37.86,38.13,21075.0,37.3576,37.6135,37.2592,37.5249,21075.0
2016-05-03 13:00:00,38.16,38.46,38.1,38.35,19354.0,37.5544,37.8497,37.4954,37.7414,19354.0
2016-05-03 13:30:00,38.38,38.41,38.0,38.14,28418.0,37.7709,37.8004,37.397,37.5347,28418.0
2016-05-03 14:00:00,38.12,38.43,38.09,38.38,42361.0,37.5151,37.8201,37.4855,37.7709,42361.0
2016-05-03 14:30:00,38.36,38.56,38.33,38.43,26632.0,37.7512,37.9481,37.7217,37.8201,26632.0
2016-05-03 15:00:00,38.46,38.52,38.23,38.5,71086.0,37.8497,37.9087,37.6233,37.889,71086.0
2016-05-03 15:30:00,38.5,38.52,38.15,38.28,255303.0,37.889,37.9087,37.5446,37.6725,255303.0
2016-05-04 09:30:00,40.26,41.09,38.69,39.85,580772.0,39.6211,40.4379,38.076,39.2176,580772.0
2016-05-04 10:00:00,39.86,40.26,39.47,39.7,123865.0,39.2274,39.6211,38.8436,39.07,123865.0
2016-05-04 10:30:00,39.65,39.86,39.51,39.75,115025.0,39.0208,39.2274,38.883,39.1192,115025.0
2016-05-04 11:00:00,39.77,39.83,39.57,39.71,76829.0,39.1389,39.1979,38.942,39.0798,76829.0
2016-05-04 11:30:00,39.71,39.75,39.35,39.61,57553.0,39.0798,39.1192,38.7255,38.9814,57553.0
2016-05-04 12:00:00,39.61,39.7,39.44,39.65,54902.0,38.9814,39.07,38.8141,39.0208,54902.0
2016-05-04 12:30:00,39.67,39.84,39.5,39.66,123802.0,39.0405,39.2078,38.8732,39.0306,123802.0
2016-05-04 13:00:00,39.63,39.79,39.19,39.49,50628.0,39.0011,39.1585,38.5681,38.8633,50628.0
2016-05-04 13:30:00,39.47,39.61,39.36,39.51,103747.0,38.8436,38.9814,38.7354,38.883,103747.0
2016-05-04 14:00:00,39.53,39.79,39.28,39.7,103718.0,38.9027,39.1585,38.6566,39.07,103718.0
2016-05-04 14:30:00,39.69,39.96,39.66,39.79,62629.0,39.0601,39.3259,39.0306,39.1585,62629.0
2016-05-04 15:00:00,39.78,39.88,39.55,39.81,84951.0,39.1487,39.2471,38.9224,39.1782,84951.0
2016-05-04 15:30:00,39.83,40.08,39.78,40.06,290215.0,39.1979,39.4439,39.1487,39.4243,290215.0
2016-05-05 09:30:00,40.04,40.38,39.34,39.7,51140.0,39.4046,39.7392,38.7157,39.07,51140.0
2016-05-05 10:00:00,39.71,39.93,39.34,39.39,37550.0,39.0798,39.2963,38.7157,38.7649,37550.0
2016-05-05 10:30:00,39.43,39.66,39.43,39.56,11538.0,38.8043,39.0306,38.8043,38.9322,11538.0
2016-05-05 11:00:00,39.56,39.6,39.16,39.24,38992.0,38.9322,38.9716,38.5385,38.6173,38992.0
2016-05-05 11:30:00,39.25,39.41,39.17,39.38,30652.0,38.6271,38.7846,38.5484,38.7551,30652.0
2016-05-05 12:00:00,39.36,39.44,39.24,39.35,34482.0,38.7354,38.8141,38.6173,38.7255,34482.0
2016-05-05 12:30:00,39.3,39.39,39.19,39.2,26264.0,38.6763,38.7649,38.5681,38.5779,26264.0
2016-05-05 13:00:00,39.16,39.2,38.6,38.67,56549.0,38.5385,38.5779,37.9874,38.0563,56549.0
2016-05-05 13:30:00,38.66,38.9,38.63,38.7,38476.0,38.0465,38.2827,38.017,38.0858,38476.0
2016-05-05 14:00:00,38.67,38.79,38.41,38.7,50225.0,38.0563,38.1744,37.8004,38.0858,50225.0
2016-05-05 14:30:00,38.65,38.78,38.45,38.71,37247.0,38.0366,38.1646,37.8398,38.0957,37247.0
2016-05-05 15:00:00,38.71,38.82,38.62,38.82,23067.0,38.0957,38.2039,38.0071,38.2039,23067.0
2016-05-05 15:30:00,38.8,38.81,38.57,38.72,69822.0,38.1843,38.1941,37.9579,38.1055,69822.0
2016-05-06 09:30:00,37.38,38.03,36.77,37.03,248154.0,36.7868,37.4265,36.1865,36.4423,248154.0
2016-05-06 10:00:00,37.09,37.55,36.83,37.01,91451.0,36.5014,36.9541,36.2455,36.4227,91451.0
2016-05-06 10:30:00,36.97,36.97,36.42,36.45,143931.0,36.3833,36.3833,35.842,35.8716,143931.0
2016-05-06 11:00:00,36.42,36.88,36.4,36.7,69980.0,35.842,36.2947,35.8223,36.1176,69980.0
2016-05-06 11:30:00,36.75,36.89,36.45,36.53,73809.0,36.1668,36.3046,35.8716,35.9503,73809.0
2016-05-06 12:00:00,36.54,36.59,36.38,36.51,30000.0,35.9601,36.0093,35.8027,35.9306,30000.0
2016-05-06 12:30:00,36.52,36.7,36.47,36.67,17651.0,35.9404,36.1176,35.8912,36.0881,17651.0
2016-05-06 13:00:00,36.71,36.79,36.64,36.75,30915.0,36.1274,36.2062,36.0585,36.1668,30915.0
2016-05-06 13:30:00,36.75,37.09,36.69,37.09,31052.0,36.1668,36.5014,36.1077,36.5014,31052.0
2016-05-06 14:00:00,37.12,37.49,37.06,37.3,48812.0,36.5309,36.895,36.4719,36.7081,48812.0
2016-05-06 14:30:00,37.29,37.49,37.18,37.34,58155.0,36.6982,36.895,36.59,36.7474,58155.0
2016-05-06 15:00:00,37.34,37.5,37.18,37.47,100705.0,36.7474,36.9049,36.59,36.8754,100705.0
2016-05-06 15:30:00,37.46,37.47,37.27,37.47,256395.0,36.8655,36.8754,36.6785,36.8754,256395.0
2016-05-09 09:30:00,37.51,38.05,37.15,37.5,41659.0,36.9147,37.4462,36.5604,36.9049,41659.0
2016-05-09 10:00:00,37.5,38.04,37.49,37.86,29918.0,36.9049,37.4363,36.895,37.2592,29918.0
2016-05-09 10:30:00,37.85,38.19,37.71,38.17,35048.0,37.2493,37.5839,37.1116,37.5643,35048.0
2016-05-09 11:00:00,38.17,38.36,37.84,38.2,38681.0,37.5643,37.7512,37.2395,37.5938,38681.0
2016-05-09 11:30:00,38.2,38.2,37.9,38.16,34825.0,37.5938,37.5938,37.2985,37.5544,34825.0
2016-05-09 12:00:00,38.14,38.31,37.96,38.22,40403.0,37.5347,37.702,37.3576,37.6135,40403.0
2016-05-09 12:30:00,38.21,38.3,38.11,38.22,21982.0,37.6036,37.6922,37.5052,37.6135,21982.0
2016-05-09 13:00:00,38.26,38.37,38.23,38.23,21265.0,37.6528,37.7611,37.6233,37.6233,21265.0
2016-05-09 13:30:00,38.25,38.29,38.11,38.23,31081.0,37.643,37.6824,37.5052,37.6233,31081.0
2016-05-09 14:00:00,38.25,38.48,38.14,38.43,43235.0,37.643,37.8693,37.5347,37.8201,43235.0
2016-05-09 14:30:00,38.44,38.78,38.34,38.76,46064.0,37.83,38.1646,37.7316,38.1449,46064.0
2016-05-09 15:00:00,38.76,38.93,38.66,38.67,50161.0,38.1449,38.3122,38.0465,38.0563,50161.0
2016-05-09 15:30:00,38.66,38.67,38.49,38.55,85319.0,38.0465,38.0563,37.8792,37.9382,85319.0
2016-05-10 09:30:00,38.64,39.0,38.32,38.56,35282.0,38.0268,38.3811,37.7119,37.9481,35282.0
2016-05-10 10:00:00,38.59,39.13,38.57,39.03,50002.0,37.9776,38.509,37.9579,38.4106,50002.0
2016-05-10 10:30:00,39.06,39.29,38.97,39.17,45778.0,38.4401,38.6665,38.3516,38.5484,45778.0
2016-05-10 11:00:00,39.15,39.39,38.92,39.39,41754.0,38.5287,38.7649,38.3024,38.7649,41754.0
2016-05-10 11:30:00,39.36,39.39,39.15,39.32,32842.0,38.7354,38.7649,38.5287,38.696,32842.0
2016-05-10 12:00:00,39.34,39.62,39.29,39.58,30369.0,38.7157,38.9912,38.6665,38.9519,30369.0
2016-05-10 12:30:00,39.58,39.78,39.46,39.74,46812.0,38.9519,39.1487,38.8338,39.1093,46812.0
2016-05-10 13:00:00,39.75,39.88,39.53,39.55,31090.0,39.1192,39.2471,38.9027,38.9224,31090.0
2016-05-10 13:30:00,39.54,39.83,39.52,39.8,48698.0,38.9125,39.1979,38.8928,39.1684,48698.0
2016-05-10 14:00:00,39.8,39.82,39.55,39.62,63139.0,39.1684,39.1881,38.9224,38.9912,63139.0
2016-05-10 14:30:00,39.62,39.62,39.41,39.55,55020.0,38.9912,38.9912,38.7846,38.9224,55020.0
2016-05-10 15:00:00,39.54,39.6,39.48,39.59,45859.0,38.9125,38.9716,38.8535,38.9617,45859.0
2016-05-10 15:30:00,39.58,39.73,39.52,39.64,82791.0,38.9519,39.0995,38.8928,39.0109,82791.0
2016-05-11 09:30:00,39.5,39.5,39.0,39.3,41793.0,38.8732,38.8732,38.3811,38.6763,41793.0
2016-05-11 10:00:00,39.28,39.87,39.28,39.83,29193.0,38.6566,39.2373,38.6566,39.1979,29193.0
2016-05-11 10:30:00,39.92,39.98,39.55,39.55,16021.0,39.2865,39.3455,38.9224,38.9224,16021.0
2016-05-11 11:00:00,39.51,39.51,39.3,39.4,10654.0,38.883,38.883,38.6763,38.7747,10654.0
2016-05-11 11:30:00,39.38,39.65,39.3,39.62,17036.0,38.7551,39.0208,38.6763,38.9912,17036.0
2016-05-11 12:00:00,39.63,39.96,39.56,39.96,25718.0,39.0011,39.3259,38.9322,39.3259,25718.0
2016-05-11 12:30:00,39.95,40.2,39.81,39.93,82484.0,39.316,39.562,39.1782,39.2963,82484.0
2016-05-11 13:00:00,39.92,40.05,39.84,40.0,41682.0,39.2865,39.4144,39.2078,39.3652,41682.0
2016-05-11 13:30:00,39.97,40.5,39.95,40.13,112530.0,39.3357,39.8573,39.316,39.4932,112530.0
2016-05-11 14:00:00,40.11,40.2,39.97,40.02,49642.0,39.4735,39.562,39.3357,39.3849,49642.0
2016-05-11 14:30:00,40.02,40.22,39.8,39.89,49218.0,39.3849,39.5817,39.1684,39.257,49218.0
2016-05-11 15:00:00,39.88,39.91,39.8,39.84,17371.0,39.2471,39.2766,39.1684,39.2078,17371.0
2016-05-11 15:30:00,39.84,39.87,39.54,39.55,231377.0,39.2078,39.2373,38.9125,38.9224,231377.0
2016-05-12 09:30:00,39.87,40.34,39.7,39.99,39454.0,39.2373,39.6998,39.07,39.3554,39454.0
2016-05-12 10:00:00,39.92,40.25,39.89,40.0,21337.0,39.2865,39.6112,39.257,39.3652,21337.0
2016-05-12 10:30:00,39.95,40.0,39.48,39.6,25611.0,39.316,39.3652,38.8535,38.9716,25611.0
2016-05-12 11:00:00,39.63,39.67,39.04,39.04,46492.0,39.0011,39.0405,38.4205,38.4205,46492.0
2016-05-12 11:30:00,39.05,39.1,38.79,38.79,29003.0,38.4303,38.4795,38.1744,38.1744,29003.0
2016-05-12 12:00:00,38.79,38.79,38.45,38.57,48440.0,38.1744,38.1744,37.8398,37.9579,48440.0
2016-05-12 12:30:00,38.58,38.58,38.37,38.44,25891.0,37.9678,37.9678,37.7611,37.83,25891.0
2016-05-12 13:00:00,38.41,38.54,38.3,38.39,28314.0,37.8004,37.9284,37.6922,37.7808,28314.0
2016-05-12 13:30:00,38.38,38.63,38.24,38.63,12967.0,37.7709,38.017,37.6331,38.017,12967.0
2016-05-12 14:00:00,38.64,38.99,38.62,38.85,20726.0,38.0268,38.3712,38.0071,38.2335,20726.0
2016-05-12 14:30:00,38.84,39.28,38.76,38.99,17850.0,38.2236,38.6566,38.1449,38.3712,17850.0
2016-05-12 15:00:00,38.98,38.99,38.81,38.95,13738.0,38.3614,38.3712,38.1941,38.3319,13738.0
2016-05-12 15:30:00,38.94,38.99,38.77,38.86,51352.0,38.322,38.3712,38.1547,38.2433,51352.0
2016-05-13 09:30:00,38.82,39.47,38.81,39.27,14040.0,38.2039,38.8436,38.1941,38.6468,14040.0
2016-05-13 10:00:00,39.29,39.48,39.13,39.19,17645.0,38.6665,38.8535,38.509,38.5681,17645.0
2016-05-13 10:30:00,39.14,39.42,39.12,39.37,11222.0,38.5189,38.7944,38.4992,38.7452,11222.0
2016-05-13 11:00:00,39.43,39.76,39.4,39.6,26095.0,38.8043,39.129,38.7747,38.9716,26095.0
2016-05-13 11:30:00,39.62,39.64,39.37,39.54,9490.0,38.9912,39.0109,38.7452,38.9125,9490.0
2016-05-13 12:00:00,39.56,39.64,39.49,39.64,8638.0,38.9322,39.0109,38.8633,39.0109,8638.0
2016-05-13 12:30:00,39.64,39.66,39.37,39.37,14040.0,39.0109,39.0306,38.7452,38.7452,14040.0
2016-05-13 13:00:00,39.35,39.48,39.03,39.03,10558.0,38.7255,38.8535,38.4106,38.4106,10558.0
2016-05-13 13:30:00,39.01,39.07,38.74,38.83,15545.0,38.3909,38.45,38.1252,38.2138,15545.0
2016-05-13 14:00:00,38.83,39.0,38.82,38.95,14742.0,38.2138,38.3811,38.2039,38.3319,14742.0
2016-05-13 14:30:00,38.93,39.16,38.83,39.13,16950.0,38.3122,38.5385,38.2138,38.509,16950.0
2016-05-13 15:00:00,39.08,39.49,39.08,39.38,37657.0,38.4598,38.8633,38.4598,38.7551,37657.0
2016-05-13 15:30:00,39.41,39.47,39.26,39.28,51082.0,38.7846,38.8436,38.637,38.6566,51082.0
2016-05-16 09:30:00,39.59,39.96,39.23,39.8,17137.0,38.9617,39.3259,38.6074,39.1684,17137.0
2016-05-16 10:00:00,39.86,39.96,39.77,39.86,28379.0,39.2274,39.3259,39.1389,39.2274,28379.0
2016-05-16 10:30:00,39.83,40.0,39.75,39.98,20630.0,39.1979,39.3652,39.1192,39.3455,20630.0
2016-05-16 11:00:00,39.98,40.19,39.87,40.16,17214.0,39.3455,39.5522,39.2373,39.5227,17214.0
2016-05-16 11:30:00,40.16,40.23,40.0,40.01,27545.0,39.5227,39.5916,39.3652,39.3751,27545.0
2016-05-16 12:00:00,39.99,40.01,39.8,39.82,12272.0,39.3554,39.3751,39.1684,39.1881,12272.0
2016-05-16 12:30:00,39.76,39.97,39.75,39.9,11362.0,39.129,39.3357,39.1192,39.2668,11362.0
2016-05-16 13:00:00,39.92,39.93,39.76,39.84,12207.0,39.2865,39.2963,39.129,39.2078,12207.0
2016-05-16 13:30:00,39.83,39.97,39.81,39.88,13887.0,39.1979,39.3357,39.1782,39.2471,13887.0
2016-05-16 14:00:00,39.82,40.01,39.82,39.99,16786.0,39.1881,39.3751,39.1881,39.3554,16786.0
2016-05-16 14:30:00,39.96,40.05,39.96,40.0,11806.0,39.3259,39.4144,39.3259,39.3652,11806.0
2016-05-16 15:00:00,39.99,40.04,39.96,39.96,129804.0,39.3554,39.4046,39.3259,39.3259,129804.0
2016-05-16 15:30:00,39.97,40.02,39.89,39.96,71558.0,39.3357,39.3849,39.257,39.3259,71558.0
2016-05-17 09:30:00,39.96,40.23,39.81,40.11,49807.0,39.3259,39.5916,39.1782,39.4735,49807.0
2016-05-17 10:00:00,40.01,40.12,39.9,39.97,106349.0,39.3751,39.4833,39.2668,39.3357,106349.0
2016-05-17 10:30:00,39.97,40.11,39.84,39.96,40691.0,39.3357,39.4735,39.2078,39.3259,40691.0
2016-05-17 11:00:00,39.94,40.17,39.94,40.06,24051.0,39.3062,39.5325,39.3062,39.4243,24051.0
2016-05-17 11:30:00,40.09,40.66,40.06,40.39,73916.0,39.4538,40.0147,39.4243,39.749,73916.0
2016-05-17 12:00:00,40.36,40.37,40.14,40.18,26072.0,39.7195,39.7293,39.503,39.5424,26072.0
2016-05-17 12:30:00,40.22,40.32,40.01,40.13,63388.0,39.5817,39.6801,39.3751,39.4932,63388.0
2016-05-17 13:00:00,40.1,40.13,40.0,40.04,42926.0,39.4636,39.4932,39.3652,39.4046,42926.0
2016-05-17 13:30:00,40.06,40.18,39.99,40.0,25140.0,39.4243,39.5424,39.3554,39.3652,25140.0
2016-05-17 14:00:00,39.99,40.03,39.57,39.72,42637.0,39.3554,39.3947,38.942,39.0897,42637.0
2016-05-17 14:30:00,39.73,39.86,39.62,39.74,31219.0,39.0995,39.2274,38.9912,39.1093,31219.0
2016-05-17 15:00:00,39.67,39.79,39.31,39.46,62480.0,39.0405,39.1585,38.6862,38.8338,62480.0
2016-05-17 15:30:00,39.45,39.52,39.37,39.4,52938.0,38.8239,38.8928,38.7452,38.7747,52938.0
2016-05-18 09:30:00,39.32,39.61,39.18,39.32,19413.0,38.696,38.9814,38.5582,38.696,19413.0
2016-05-18 10:00:00,39.32,39.95,39.22,39.8,40635.0,38.696,39.316,38.5976,39.1684,40635.0
2016-05-18 10:30:00,39.73,39.87,39.47,39.64,32775.0,39.0995,39.2373,38.8436,39.0109,32775.0
2016-05-18 11:00:00,39.64,40.04,39.64,40.04,18755.0,39.0109,39.4046,39.0109,39.4046,18755.0
2016-05-18 11:30:00,40.05,40.37,40.03,40.16,14643.0,39.4144,39.7293,39.3947,39.5227,14643.0
2016-05-18 12:00:00,40.22,40.5,40.17,40.38,51374.0,39.5817,39.8573,39.5325,39.7392,51374.0
2016-05-18 12:30:00,40.39,40.5,40.18,40.48,36954.0,39.749,39.8573,39.5424,39.8376,36954.0
2016-05-18 13:00:00,40.5,40.64,40.44,40.54,38309.0,39.8573,39.9951,39.7982,39.8966,38309.0
2016-05-18 13:30:00,40.55,40.84,40.55,40.67,34475.0,39.9065,40.1919,39.9065,40.0246,34475.0
2016-05-18 14:00:00,40.64,40.64,40.02,40.02,56739.0,39.9951,39.9951,39.3849,39.3849,56739.0
2016-05-18 14:30:00,40.01,40.67,39.85,40.59,56527.0,39.3751,40.0246,39.2176,39.9459,56527.0
2016-05-18 15:00:00,40.55,40.75,40.43,40.43,100916.0,39.9065,40.1033,39.7884,39.7884,100916.0
2016-05-18 15:30:00,40.46,40.76,40.45,40.75,91661.0,39.8179,40.1132,39.8081,40.1033,91661.0
2016-05-19 09:30:00,40.73,41.25,40.28,40.65,54031.0,40.0836,40.5954,39.6408,40.0049,54031.0
2016-05-19 10:00:00,40.73,40.84,40.34,40.52,27201.0,40.0836,40.1919,39.6998,39.877,27201.0
2016-05-19 10:30:00,40.55,40.7,40.32,40.36,28342.0,39.9065,40.0541,39.6801,39.7195,28342.0
2016-05-19 11:00:00,40.3,40.31,39.92,39.92,27789.0,39.6605,39.6703,39.2865,39.2865,27789.0
2016-05-19 11:30:00,39.91,40.14,39.85,40.12,36019.0,39.2766,39.503,39.2176,39.4833,36019.0
2016-05-19 12:00:00,40.1,40.3,40.05,40.19,18890.0,39.4636,39.6605,39.4144,39.5522,18890.0
2016-05-19 12:30:00,40.16,40.17,39.85,39.86,17028.0,39.5227,39.5325,39.2176,39.2274,17028.0
2016-05-19 13:00:00,39.88,40.06,39.85,40.0,21223.0,39.2471,39.4243,39.2176,39.3652,21223.0
2016-05-19 13:30:00,40.05,40.28,40.05,40.05,14500.0,39.4144,39.6408,39.4144,39.4144,14500.0
2016-05-19 14:00:00,40.06,40.26,39.99,40.23,20838.0,39.4243,39.6211,39.3554,39.5916,20838.0
2016-05-19 14:30:00,40.2,40.22,39.83,39.84,18927.0,39.562,39.5817,39.1979,39.2078,18927.0
2016-05-19 15:00:00,39.84,40.23,39.84,40.21,23768.0,39.2078,39.5916,39.2078,39.5719,23768.0
2016-05-19 15:30:00,40.19,40.24,40.07,40.11,77874.0,39.5522,39.6014,39.4341,39.4735,77874.0
2016-05-20 09:30:00,40.32,40.83,40.02,40.81,24787.0,39.6801,40.182,39.3849,40.1624,24787.0
2016-05-20 10:00:00,40.82,40.82,40.5,40.61,37725.0,40.1722,40.1722,39.8573,39.9655,37725.0
2016-05-20 10:30:00,40.61,40.91,40.58,40.91,21403.0,39.9655,40.2608,39.936,40.2608,21403.0
2016-05-20 11:00:00,40.93,41.1,40.57,40.6,55916.0,40.2805,40.4478,39.9262,39.9557,55916.0
2016-05-20 11:30:00,40.6,40.62,40.55,40.56,48683.0,39.9557,39.9754,39.9065,39.9163,48683.0
2016-05-20 12:00:00,40.56,40.63,40.49,40.6,39159.0,39.9163,39.9852,39.8474,39.9557,39159.0
2016-05-20 12:30:00,40.6,40.88,40.57,40.7,43060.0,39.9557,40.2313,39.9262,40.0541,43060.0
2016-05-20 13:00:00,40.73,40.89,40.71,40.83,18919.0,40.0836,40.2411,40.0639,40.182,18919.0
2016-05-20 13:30:00,40.75,40.86,40.64,40.81,19663.0,40.1033,40.2116,39.9951,40.1624,19663.0
2016-05-20 14:00:00,40.77,40.9,40.76,40.87,14990.0,40.123,40.2509,40.1132,40.2214,14990.0
2016-05-20 14:30:00,40.87,40.89,40.8,40.8,13166.0,40.2214,40.2411,40.1525,40.1525,13166.0
2016-05-20 15:00:00,40.81,40.82,40.68,40.76,28063.0,40.1624,40.1722,40.0344,40.1132,28063.0
2016-05-20 15:30:00,40.81,40.88,40.76,40.88,91035.0,40.1624,40.2313,40.1132,40.2313,91035.0
2016-05-23 09:30:00,40.77,41.18,40.49,40.88,23848.0,40.123,40.5265,39.8474,40.2313,23848.0
2016-05-23 10:00:00,40.97,41.16,40.9,41.14,17072.0,40.3198,40.5068,40.2509,40.4871,17072.0
2016-05-23 10:30:00,41.17,41.25,40.9,40.96,31628.0,40.5166,40.5954,40.2509,40.31,31628.0
2016-05-23 11:00:00,40.97,41.03,40.88,40.98,18862.0,40.3198,40.3789,40.2313,40.3297,18862.0
2016-05-23 11:30:00,41.0,41.0,40.64,40.7,18359.0,40.3493,40.3493,39.9951,40.0541,18359.0
2016-05-23 12:00:00,40.72,40.83,40.72,40.83,10400.0,40.0738,40.182,40.0738,40.182,10400.0
2016-05-23 12:30:00,40.79,40.84,40.73,40.79,12773.0,40.1427,40.1919,40.0836,40.1427,12773.0
2016-05-23 13:00:00,40.8,41.08,40.79,41.0,18337.0,40.1525,40.4281,40.1427,40.3493,18337.0
2016-05-23 13:30:00,41.01,41.01,40.87,40.96,11072.0,40.3592,40.3592,40.2214,40.31,11072.0
2016-05-23 14:00:00,40.96,41.04,40.95,40.99,14808.0,40.31,40.3887,40.3001,40.3395,14808.0
2016-05-23 14:30:00,41.01,41.03,40.86,40.86,16561.0,40.3592,40.3789,40.2116,40.2116,16561.0
2016-05-23 15:00:00,40.84,40.88,40.77,40.84,24198.0,40.1919,40.2313,40.123,40.1919,24198.0
2016-05-23 15:30:00,40.84,40.88,40.75,40.78,41318.0,40.1919,40.2313,40.1033,40.1328,41318.0
2016-05-24 09:30:00,41.23,41.5,40.86,41.25,50831.0,40.5757,40.8414,40.2116,40.5954,50831.0
2016-05-24 10:00:00,41.27,41.72,41.22,41.62,30879.0,40.6151,41.0579,40.5659,40.9595,30879.0
2016-05-24 10:30:00,41.59,41.98,41.56,41.97,19600.0,40.93,41.3138,40.9005,41.304,19600.0
2016-05-24 11:00:00,41.97,42.01,41.65,41.79,22811.0,41.304,41.3433,40.989,41.1268,22811.0
2016-05-24 11:30:00,41.81,41.81,41.7,41.76,22286.0,41.1465,41.1465,41.0382,41.0973,22286.0
2016-05-24 12:00:00,41.72,41.8,41.65,41.65,17155.0,41.0579,41.1367,40.989,40.989,17155.0
2016-05-24 12:30:00,41.67,41.72,41.6,41.65,17816.0,41.0087,41.0579,40.9398,40.989,17816.0
2016-05-24 13:00:00,41.68,41.8,41.63,41.67,18590.0,41.0186,41.1367,40.9693,41.0087,18590.0
2016-05-24 13:30:00,41.68,41.75,41.58,41.58,16491.0,41.0186,41.0874,40.9201,40.9201,16491.0
2016-05-24 14:00:00,41.61,41.73,41.55,41.7,23339.0,40.9497,41.0678,40.8906,41.0382,23339.0
2016-05-24 14:30:00,41.71,41.73,41.54,41.57,13569.0,41.0481,41.0678,40.8808,40.9103,13569.0
2016-05-24 15:00:00,41.57,41.87,41.54,41.79,61126.0,40.9103,41.2055,40.8808,41.1268,61126.0
2016-05-24 15:30:00,41.8,41.83,41.63,41.64,98855.0,41.1367,41.1662,40.9693,40.9792,98855.0
2016-05-25 09:30:00,41.29,41.9,39.41,39.88,330441.0,40.6347,41.2351,38.7846,39.2471,330441.0
2016-05-25 10:00:00,39.89,39.94,39.46,39.64,194214.0,39.257,39.3062,38.8338,39.0109,194214.0
2016-05-25 10:30:00,39.69,39.86,39.59,39.62,92083.0,39.0601,39.2274,38.9617,38.9912,92083.0
2016-05-25 11:00:00,39.66,39.81,39.26,39.37,117615.0,39.0306,39.1782,38.637,38.7452,117615.0
2016-05-25 11:30:00,39.4,39.41,38.32,38.85,330110.0,38.7747,38.7846,37.7119,38.2335,330110.0
2016-05-25 12:00:00,38.89,39.14,38.78,38.95,143101.0,38.2728,38.5189,38.1646,38.3319,143101.0
2016-05-25 12:30:00,38.95,39.19,38.92,39.05,96462.0,38.3319,38.5681,38.3024,38.4303,96462.0
2016-05-25 13:00:00,39.05,39.94,39.05,39.9,224805.0,38.4303,39.3062,38.4303,39.2668,224805.0
2016-05-25 13:30:00,39.9,40.03,39.62,39.89,149664.0,39.2668,39.3947,38.9912,39.257,149664.0
2016-05-25 14:00:00,39.89,39.97,39.67,39.8,116811.0,39.257,39.3357,39.0405,39.1684,116811.0
2016-05-25 14:30:00,39.78,39.96,39.66,39.8,100914.0,39.1487,39.3259,39.0306,39.1684,100914.0
2016-05-25 15:00:00,39.79,39.8,39.62,39.71,168061.0,39.1585,39.1684,38.9912,39.0798,168061.0
2016-05-25 15:30:00,39.73,39.88,39.69,39.81,330447.0,39.0995,39.2471,39.0601,39.1782,330447.0
2016-05-26 09:30:00,40.75,42.6,40.55,41.57,302338.0,40.1033,41.924,39.9065,40.9103,302338.0
2016-05-26 10:00:00,41.54,41.63,40.88,41.19,144355.0,40.8808,40.9693,40.2313,40.5363,144355.0
2016-05-26 10:30:00,41.19,41.37,41.0,41.35,83401.0,40.5363,40.7135,40.3493,40.6938,83401.0
2016-05-26 11:00:00,41.36,41.37,41.14,41.29,35105.0,40.7036,40.7135,40.4871,40.6347,35105.0
2016-05-26 11:30:00,41.3,41.33,41.05,41.12,34651.0,40.6446,40.6741,40.3986,40.4674,34651.0
2016-05-26 12:00:00,41.15,41.21,40.99,41.17,71960.0,40.497,40.556,40.3395,40.5166,71960.0
2016-05-26 12:30:00,41.14,41.2,40.94,41.15,41317.0,40.4871,40.5462,40.2903,40.497,41317.0
2016-05-26 13:00:00,41.16,41.33,41.07,41.27,22750.0,40.5068,40.6741,40.4182,40.6151,22750.0
2016-05-26 13:30:00,41.29,41.32,41.18,41.24,43483.0,40.6347,40.6643,40.5265,40.5855,43483.0
2016-05-26 14:00:00,41.27,41.32,41.15,41.18,53720.0,40.6151,40.6643,40.497,40.5265,53720.0
2016-05-26 14:30:00,41.2,41.26,41.04,41.1,36028.0,40.5462,40.6052,40.3887,40.4478,36028.0
2016-05-26 15:00:00,41.12,41.28,41.11,41.26,42029.0,40.4674,40.6249,40.4576,40.6052,42029.0
2016-05-26 15:30:00,41.28,41.34,41.19,41.23,229545.0,40.6249,40.684,40.5363,40.5757,229545.0
2016-05-27 09:30:00,40.88,41.25,40.82,40.92,52155.0,40.2313,40.5954,40.1722,40.2706,52155.0
2016-05-27 10:00:00,40.92,41.03,40.81,40.9,38910.0,40.2706,40.3789,40.1624,40.2509,38910.0
2016-05-27 10:30:00,40.9,40.94,40.78,40.81,72777.0,40.2509,40.2903,40.1328,40.1624,72777.0
2016-05-27 11:00:00,40.83,40.87,40.7,40.73,19544.0,40.182,40.2214,40.0541,40.0836,19544.0
2016-05-27 11:30:00,40.74,40.78,40.31,40.62,50095.0,40.0935,40.1328,39.6703,39.9754,50095.0
2016-05-27 12:00:00,40.63,40.68,40.33,40.46,43795.0,39.9852,40.0344,39.69,39.8179,43795.0
2016-05-27 12:30:00,40.49,40.6,40.34,40.38,34333.0,39.8474,39.9557,39.6998,39.7392,34333.0
2016-05-27 13:00:00,40.39,40.62,40.32,40.32,53898.0,39.749,39.9754,39.6801,39.6801,53898.0
2016-05-27 13:30:00,40.3,40.46,40.02,40.04,65604.0,39.6605,39.8179,39.3849,39.4046,65604.0
2016-05-27 14:00:00,40.05,40.2,39.89,40.11,109056.0,39.4144,39.562,39.257,39.4735,109056.0
2016-05-27 14:30:00,40.13,40.38,40.03,40.07,73140.0,39.4932,39.7392,39.3947,39.4341,73140.0
2016-05-27 15:00:00,40.06,40.66,40.02,40.64,77427.0,39.4243,40.0147,39.3849,39.9951,77427.0
2016-05-27 15:30:00,40.65,40.86,40.44,40.84,146176.0,40.0049,40.2116,39.7982,40.1919,146176.0
2016-05-31 09:30:00,40.89,40.98,40.33,40.43,64271.0,40.2411,40.3297,39.69,39.7884,64271.0
2016-05-31 10:00:00,40.46,40.56,40.21,40.49,44641.0,39.8179,39.9163,39.5719,39.8474,44641.0
2016-05-31 10:30:00,40.49,40.65,40.34,40.53,33828.0,39.8474,40.0049,39.6998,39.8868,33828.0
2016-05-31 11:00:00,40.53,40.57,40.42,40.52,43926.0,39.8868,39.9262,39.7786,39.877,43926.0
2016-05-31 11:30:00,40.52,40.63,40.46,40.5,34199.0,39.877,39.9852,39.8179,39.8573,34199.0
2016-05-31 12:00:00,40.5,40.63,40.45,40.59,17974.0,39.8573,39.9852,39.8081,39.9459,17974.0
2016-05-31 12:30:00,40.58,40.65,40.47,40.54,28391.0,39.936,40.0049,39.8278,39.8966,28391.0
2016-05-31 13:00:00,40.54,40.72,40.47,40.65,61866.0,39.8966,40.0738,39.8278,40.0049,61866.0
2016-05-31 13:30:00,40.67,40.68,40.55,40.59,28788.0,40.0246,40.0344,39.9065,39.9459,28788.0
2016-05-31 14:00:00,40.58,40.59,40.46,40.48,37711.0,39.936,39.9459,39.8179,39.8376,37711.0
2016-05-31 14:30:00,40.49,40.53,40.4,40.49,38096.0,39.8474,39.8868,39.7589,39.8474,38096.0
2016-05-31 15:00:00,40.49,40.57,40.42,40.44,42004.0,39.8474,39.9262,39.7786,39.7982,42004.0
2016-05-31 15:30:00,40.48,40.5,40.4,40.43,127158.0,39.8376,39.8573,39.7589,39.7884,127158.0
2016-06-01 09:30:00,40.57,40.77,40.1,40.37,133961.0,39.9262,40.123,39.4636,39.7293,133961.0
2016-06-01 10:00:00,40.44,40.61,40.38,40.53,83741.0,39.7982,39.9655,39.7392,39.8868,83741.0
2016-06-01 10:30:00,40.49,40.92,40.44,40.84,90156.0,39.8474,40.2706,39.7982,40.1919,90156.0
2016-06-01 11:00:00,40.85,41.03,40.61,40.65,86880.0,40.2017,40.3789,39.9655,40.0049,86880.0
2016-06-01 11:30:00,40.66,40.86,40.52,40.79,70413.0,40.0147,40.2116,39.877,40.1427,70413.0
2016-06-01 12:00:00,40.8,40.88,40.77,40.84,37753.0,40.1525,40.2313,40.123,40.1919,37753.0
2016-06-01 12:30:00,40.84,40.92,40.68,40.9,77307.0,40.1919,40.2706,40.0344,40.2509,77307.0
2016-06-01 13:00:00,40.9,41.0,40.84,40.92,66629.0,40.2509,40.3493,40.1919,40.2706,66629.0
2016-06-01 13:30:00,40.93,41.18,40.83,41.16,100017.0,40.2805,40.5265,40.182,40.5068,100017.0
2016-06-01 14:00:00,41.17,41.21,40.98,41.2,107700.0,40.5166,40.556,40.3297,40.5462,107700.0
2016-06-01 14:30:00,41.2,41.21,41.08,41.13,55189.0,40.5462,40.556,40.4281,40.4773,55189.0
2016-06-01 15:00:00,41.13,41.14,41.0,41.05,104460.0,40.4773,40.4871,40.3493,40.3986,104460.0
2016-06-01 15:30:00,41.05,41.11,40.97,41.06,231970.0,40.3986,40.4576,40.3198,40.4084,231970.0
2016-06-02 09:30:00,41.19,41.19,40.52,40.79,26510.0,40.5363,40.5363,39.877,40.1427,26510.0
2016-06-02 10:00:00,40.83,40.94,40.62,40.71,43335.0,40.182,40.2903,39.9754,40.0639,43335.0
2016-06-02 10:30:00,40.71,40.81,40.61,40.67,38205.0,40.0639,40.1624,39.9655,40.0246,38205.0
2016-06-02 11:00:00,40.69,40.79,40.53,40.79,44285.0,40.0443,40.1427,39.8868,40.1427,44285.0
2016-06-02 11:30:00,40.73,40.88,40.68,40.79,28503.0,40.0836,40.2313,40.0344,40.1427,28503.0
2016-06-02 12:00:00,40.79,40.84,40.71,40.8,26553.0,40.1427,40.1919,40.0639,40.1525,26553.0
2016-06-02 12:30:00,40.83,40.84,40.7,40.75,37095.0,40.182,40.1919,40.0541,40.1033,37095.0
2016-06-02 13:00:00,40.75,40.8,40.7,40.78,31323.0,40.1033,40.1525,40.0541,40.1328,31323.0
2016-06-02 13:30:00,40.78,40.92,40.74,40.82,89621.0,40.1328,40.2706,40.0935,40.1722,89621.0
2016-06-02 14:00:00,40.83,40.9,40.79,40.86,76481.0,40.182,40.2509,40.1427,40.2116,76481.0
2016-06-02 14:30:00,40.89,41.0,40.85,40.92,38215.0,40.2411,40.3493,40.2017,40.2706,38215.0
2016-06-02 15:00:00,40.94,41.11,40.94,41.02,44198.0,40.2903,40.4576,40.2903,40.369,44198.0
2016-06-02 15:30:00,41.02,41.11,40.94,41.1,119424.0,40.369,40.4576,40.2903,40.4478,119424.0
2016-06-03 09:30:00,40.92,41.17,39.97,40.28,35303.0,40.2706,40.5166,39.3357,39.6408,35303.0
2016-06-03 10:00:00,40.28,40.48,40.0,40.36,30020.0,39.6408,39.8376,39.3652,39.7195,30020.0
2016-06-03 10:30:00,40.34,40.52,40.23,40.4,38595.0,39.6998,39.877,39.5916,39.7589,38595.0
2016-06-03 11:00:00,40.39,40.41,40.24,40.33,20137.0,39.749,39.7687,39.6014,39.69,20137.0
2016-06-03 11:30:00,40.31,40.46,40.26,40.46,21708.0,39.6703,39.8179,39.6211,39.8179,21708.0
2016-06-03 12:00:00,40.51,40.54,40.35,40.38,16578.0,39.8671,39.8966,39.7097,39.7392,16578.0
2016-06-03 12:30:00,40.37,40.43,40.26,40.3,35357.0,39.7293,39.7884,39.6211,39.6605,35357.0
2016-06-03 13:00:00,40.34,40.39,40.29,40.38,52577.0,39.6998,39.749,39.6506,39.7392,52577.0
2016-06-03 13:30:00,40.38,40.57,40.35,40.57,26604.0,39.7392,39.9262,39.7097,39.9262,26604.0
2016-06-03 14:00:00,40.57,40.87,40.57,40.84,56454.0,39.9262,40.2214,39.9262,40.1919,56454.0
2016-06-03 14:30:00,40.83,40.94,40.76,40.85,27147.0,40.182,40.2903,40.1132,40.2017,27147.0
2016-06-03 15:00:00,40.84,40.86,40.73,40.75,79214.0,40.1919,40.2116,40.0836,40.1033,79214.0
2016-06-03 15:30:00,40.75,40.97,40.72,40.95,142094.0,40.1033,40.3198,40.0738,40.3001,142094.0
2016-06-06 09:30:00,41.03,41.2,40.55,40.93,27991.0,40.3789,40.5462,39.9065,40.2805,27991.0
2016-06-06 10:00:00,40.84,40.95,40.58,40.58,25252.0,40.1919,40.3001,39.936,39.936,25252.0
2016-06-06 10:30:00,40.56,40.83,40.56,40.8,23785.0,39.9163,40.182,39.9163,40.1525,23785.0
2016-06-06 11:00:00,40.84,40.93,40.59,40.74,39128.0,40.1919,40.2805,39.9459,40.0935,39128.0
2016-06-06 11:30:00,40.73,40.85,40.68,40.75,20156.0,40.0836,40.2017,40.0344,40.1033,20156.0
2016-06-06 12:00:00,40.78,40.79,40.61,40.78,30864.0,40.1328,40.1427,39.9655,40.1328,30864.0
2016-06-06 12:30:00,40.74,40.8,40.58,40.64,29226.0,40.0935,40.1525,39.936,39.9951,29226.0
2016-06-06 13:00:00,40.66,40.86,40.64,40.69,38195.0,40.0147,40.2116,39.9951,40.0443,38195.0
2016-06-06 13:30:00,40.7,40.74,40.65,40.71,24047.0,40.0541,40.0935,40.0049,40.0639,24047.0
2016-06-06 14:00:00,40.7,40.83,40.65,40.78,52687.0,40.0541,40.182,40.0049,40.1328,52687.0
2016-06-06 14:30:00,40.8,40.93,40.75,40.92,23396.0,40.1525,40.2805,40.1033,40.2706,23396.0
2016-06-06 15:00:00,40.92,40.92,40.75,40.78,37600.0,40.2706,40.2706,40.1033,40.1328,37600.0
2016-06-06 15:30:00,40.77,40.87,40.74,40.81,99396.0,40.123,40.2214,40.0935,40.1624,99396.0
2016-06-07 09:30:00,40.8,41.15,40.78,41.06,17910.0,40.1525,40.497,40.1328,40.4084,17910.0
2016-06-07 10:00:00,40.99,41.13,40.95,41.04,23727.0,40.3395,40.4773,40.3001,40.3887,23727.0
2016-06-07 10:30:00,41.06,41.38,41.06,41.21,35665.0,40.4084,40.7233,40.4084,40.556,35665.0
2016-06-07 11:00:00,41.19,41.37,41.15,41.36,37609.0,40.5363,40.7135,40.497,40.7036,37609.0
2016-06-07 11:30:00,41.37,41.39,41.28,41.29,41368.0,40.7135,40.7332,40.6249,40.6347,41368.0
2016-06-07 12:00:00,41.3,41.37,41.27,41.35,43462.0,40.6446,40.7135,40.6151,40.6938,43462.0
2016-06-07 12:30:00,41.36,41.37,41.15,41.17,33661.0,40.7036,40.7135,40.497,40.5166,33661.0
2016-06-07 13:00:00,41.2,41.24,40.98,40.98,31818.0,40.5462,40.5855,40.3297,40.3297,31818.0
2016-06-07 13:30:00,41.01,41.19,40.99,41.11,23261.0,40.3592,40.5363,40.3395,40.4576,23261.0
2016-06-07 14:00:00,41.08,41.36,41.07,41.32,23617.0,40.4281,40.7036,40.4182,40.6643,23617.0
2016-06-07 14:30:00,41.34,41.37,41.26,41.31,32190.0,40.684,40.7135,40.6052,40.6544,32190.0
2016-06-07 15:00:00,41.32,41.37,41.23,41.34,35229.0,40.6643,40.7135,40.5757,40.684,35229.0
2016-06-07 15:30:00,41.35,41.35,41.23,41.34,79312.0,40.6938,40.6938,40.5757,40.684,79312.0
2016-06-08 09:30:00,41.37,41.48,41.07,41.37,12011.0,40.7135,40.8217,40.4182,40.7135,12011.0
2016-06-08 10:00:00,41.37,41.37,41.22,41.3,25420.0,40.7135,40.7135,40.5659,40.6446,25420.0
2016-06-08 10:30:00,41.3,41.43,41.3,41.33,32827.0,40.6446,40.7725,40.6446,40.6741,32827.0
2016-06-08 11:00:00,41.31,41.33,41.22,41.32,16518.0,40.6544,40.6741,40.5659,40.6643,16518.0
2016-06-08 11:30:00,41.34,41.62,41.33,41.56,24078.0,40.684,40.9595,40.6741,40.9005,24078.0
2016-06-08 12:00:00,41.56,41.65,41.52,41.59,22275.0,40.9005,40.989,40.8611,40.93,22275.0
2016-06-08 12:30:00,41.57,41.61,41.39,41.52,15142.0,40.9103,40.9497,40.7332,40.8611,15142.0
2016-06-08 13:00:00,41.53,41.56,41.47,41.47,13677.0,40.8709,40.9005,40.8119,40.8119,13677.0
2016-06-08 13:30:00,41.44,41.48,41.31,41.31,18256.0,40.7824,40.8217,40.6544,40.6544,18256.0
2016-06-08 14:00:00,41.32,41.42,41.31,41.4,14715.0,40.6643,40.7627,40.6544,40.743,14715.0
2016-06-08 14:30:00,41.36,41.61,41.28,41.54,26712.0,40.7036,40.9497,40.6249,40.8808,26712.0
2016-06-08 15:00:00,41.54,41.73,41.51,41.64,88609.0,40.8808,41.0678,40.8513,40.9792,88609.0
2016-06-08 15:30:00,41.64,41.66,41.55,41.57,66129.0,40.9792,40.9989,40.8906,40.9103,66129.0
2016-06-09 09:30:00,41.5,41.62,41.29,41.54,10869.0,40.8414,40.9595,40.6347,40.8808,10869.0
2016-06-09 10:00:00,41.51,41.65,41.25,41.64,18906.0,40.8513,40.989,40.5954,40.9792,18906.0
2016-06-09 10:30:00,41.64,41.65,41.51,41.58,14137.0,40.9792,40.989,40.8513,40.9201,14137.0
2016-06-09 11:00:00,41.61,41.64,41.46,41.58,8111.0,40.9497,40.9792,40.802,40.9201,8111.0
2016-06-09 11:30:00,41.52,41.6,41.45,41.51,9958.0,40.8611,40.9398,40.7922,40.8513,9958.0
2016-06-09 12:00:00,41.5,41.61,41.43,41.51,15489.0,40.8414,40.9497,40.7725,40.8513,15489.0
2016-06-09 12:30:00,41.5,41.6,41.46,41.56,8747.0,40.8414,40.9398,40.802,40.9005,8747.0
2016-06-09 13:00:00,41.54,41.65,41.44,41.53,35336.0,40.8808,40.989,40.7824,40.8709,35336.0
2016-06-09 13:30:00,41.52,41.6,41.45,41.58,14456.0,40.8611,40.9398,40.7922,40.9201,14456.0
2016-06-09 14:00:00,41.57,41.65,41.55,41.63,39061.0,40.9103,40.989,40.8906,40.9693,39061.0
2016-06-09 14:30:00,41.64,41.65,41.53,41.55,18631.0,40.9792,40.989,40.8709,40.8906,18631.0
2016-06-09 15:00:00,41.55,41.64,41.52,41.6,15583.0,40.8906,40.9792,40.8611,40.9398,15583.0
2016-06-09 15:30:00,41.6,41.63,41.37,41.4,60107.0,40.9398,40.9693,40.7135,40.743,60107.0
2016-06-10 09:30:00,40.88,41.22,40.78,41.04,32327.0,40.2313,40.5659,40.1328,40.3887,32327.0
2016-06-10 10:00:00,41.03,41.33,40.91,41.33,15741.0,40.3789,40.6741,40.2608,40.6741,15741.0
2016-06-10 10:30:00,41.28,41.48,41.21,41.28,39305.0,40.6249,40.8217,40.556,40.6249,39305.0
2016-06-10 11:00:00,41.28,41.39,41.21,41.35,12398.0,40.6249,40.7332,40.556,40.6938,12398.0
2016-06-10 11:30:00,41.37,41.37,41.25,41.26,6038.0,40.7135,40.7135,40.5954,40.6052,6038.0
2016-06-10 12:00:00,41.28,41.29,41.1,41.12,13780.0,40.6249,40.6347,40.4478,40.4674,13780.0
2016-06-10 12:30:00,41.12,41.17,41.03,41.14,23393.0,40.4674,40.5166,40.3789,40.4871,23393.0
2016-06-10 13:00:00,41.14,41.18,41.02,41.08,13505.0,40.4871,40.5265,40.369,40.4281,13505.0
2016-06-10 13:30:00,41.07,41.15,41.0,41.01,24431.0,40.4182,40.497,40.3493,40.3592,24431.0
2016-06-10 14:00:00,41.01,41.02,40.89,41.0,39473.0,40.3592,40.369,40.2411,40.3493,39473.0
2016-06-10 14:30:00,40.97,41.11,40.94,41.06,36287.0,40.3198,40.4576,40.2903,40.4084,36287.0
2016-06-10 15:00:00,41.05,41.08,40.94,41.03,51330.0,40.3986,40.4281,40.2903,40.3789,51330.0
2016-06-10 15:30:00,41.05,41.11,40.98,41.08,98031.0,40.3986,40.4576,40.3297,40.4281,98031.0
2016-06-13 09:30:00,41.0,42.0,40.97,41.7,206540.0,40.3493,41.3335,40.3198,41.0382,206540.0
2016-06-13 10:00:00,41.63,41.85,41.33,41.51,45892.0,40.9693,41.1859,40.6741,40.8513,45892.0
2016-06-13 10:30:00,41.57,41.73,41.51,41.51,32818.0,40.9103,41.0678,40.8513,40.8513,32818.0
2016-06-13 11:00:00,41.5,41.5,41.24,41.44,18735.0,40.8414,40.8414,40.5855,40.7824,18735.0
2016-06-13 11:30:00,41.43,41.46,41.23,41.31,77112.0,40.7725,40.802,40.5757,40.6544,77112.0
2016-06-13 12:00:00,41.28,41.4,41.24,41.32,19853.0,40.6249,40.743,40.5855,40.6643,19853.0
2016-06-13 12:30:00,41.31,41.5,41.3,41.39,29893.0,40.6544,40.8414,40.6446,40.7332,29893.0
2016-06-13 13:00:00,41.41,41.45,41.32,41.45,11071.0,40.7528,40.7922,40.6643,40.7922,11071.0
2016-06-13 13:30:00,41.45,41.48,41.33,41.35,24410.0,40.7922,40.8217,40.6741,40.6938,24410.0
2016-06-13 14:00:00,41.37,41.45,41.33,41.39,35721.0,40.7135,40.7922,40.6741,40.7332,35721.0
2016-06-13 14:30:00,41.39,41.47,41.37,41.43,31453.0,40.7332,40.8119,40.7135,40.7725,31453.0
2016-06-13 15:00:00,41.43,41.47,41.35,41.36,35227.0,40.7725,40.8119,40.6938,40.7036,35227.0
2016-06-13 15:30:00,41.34,41.36,41.13,41.2,95736.0,40.684,40.7036,40.4773,40.5462,95736.0
2016-06-14 09:30:00,40.83,41.63,40.82,41.24,26234.0,40.182,40.9693,40.1722,40.5855,26234.0
2016-06-14 10:00:00,41.24,41.36,41.09,41.09,19933.0,40.5855,40.7036,40.4379,40.4379,19933.0
2016-06-14 10:30:00,41.16,41.39,41.01,41.39,28377.0,40.5068,40.7332,40.3592,40.7332,28377.0
2016-06-14 11:00:00,41.36,41.46,41.3,41.39,28655.0,40.7036,40.802,40.6446,40.7332,28655.0
2016-06-14 11:30:00,41.38,41.55,41.33,41.46,20243.0,40.7233,40.8906,40.6741,40.802,20243.0
2016-06-14 12:00:00,41.46,41.5,41.25,41.42,19881.0,40.802,40.8414,40.5954,40.7627,19881.0
2016-06-14 12:30:00,41.43,41.46,41.36,41.37,25211.0,40.7725,40.802,40.7036,40.7135,25211.0
2016-06-14 13:00:00,41.37,41.47,41.33,41.38,10575.0,40.7135,40.8119,40.6741,40.7233,10575.0
2016-06-14 13:30:00,41.36,41.46,41.31,41.33,20412.0,40.7036,40.802,40.6544,40.6741,20412.0
2016-06-14 14:00:00,41.32,41.52,41.32,41.48,31268.0,40.6643,40.8611,40.6643,40.8217,31268.0
2016-06-14 14:30:00,41.49,41.51,41.33,41.33,27311.0,40.8316,40.8513,40.6741,40.6741,27311.0
2016-06-14 15:00:00,41.34,41.5,41.32,41.48,38814.0,40.684,40.8414,40.6643,40.8217,38814.0
2016-06-14 15:30:00,41.48,41.51,41.28,41.41,63172.0,40.8217,40.8513,40.6249,40.7528,63172.0
2016-06-15 09:30:00,41.61,41.63,41.36,41.5,22679.0,40.9497,40.9693,40.7036,40.8414,22679.0
2016-06-15 10:00:00,41.5,41.67,41.24,41.3,41650.0,40.8414,41.0087,40.5855,40.6446,41650.0
2016-06-15 10:30:00,41.33,41.75,41.33,41.64,55252.0,40.6741,41.0874,40.6741,40.9792,55252.0
2016-06-15 11:00:00,41.64,41.74,41.56,41.64,42170.0,40.9792,41.0776,40.9005,40.9792,42170.0
2016-06-15 11:30:00,41.64,42.0,41.61,42.0,32050.0,40.9792,41.3335,40.9497,41.3335,32050.0
2016-06-15 12:00:00,42.0,42.18,41.91,42.03,20685.0,41.3335,41.5106,41.2449,41.363,20685.0
2016-06-15 12:30:00,42.05,42.18,41.98,41.98,22756.0,41.3827,41.5106,41.3138,41.3138,22756.0
2016-06-15 13:00:00,42.0,42.17,42.0,42.16,21373.0,41.3335,41.5008,41.3335,41.4909,21373.0
2016-06-15 13:30:00,42.17,42.18,42.11,42.15,54159.0,41.5008,41.5106,41.4417,41.4811,54159.0
2016-06-15 14:00:00,42.16,42.2,41.97,42.02,39887.0,41.4909,41.5303,41.304,41.3532,39887.0
2016-06-15 14:30:00,42.0,42.14,41.99,42.06,30855.0,41.3335,41.4713,41.3236,41.3925,30855.0
2016-06-15 15:00:00,42.07,42.11,42.02,42.06,37373.0,41.4024,41.4417,41.3532,41.3925,37373.0
2016-06-15 15:30:00,42.05,42.16,42.0,42.1,120108.0,41.3827,41.4909,41.3335,41.4319,120108.0
2016-06-16 09:30:00,42.12,42.12,41.84,41.94,24386.0,41.4516,41.4516,41.176,41.2744,24386.0
2016-06-16 10:00:00,41.94,42.03,41.8,41.9,22789.0,41.2744,41.363,41.1367,41.2351,22789.0
2016-06-16 10:30:00,41.89,41.91,41.76,41.83,22662.0,41.2252,41.2449,41.0973,41.1662,22662.0
2016-06-16 11:00:00,41.85,41.86,41.62,41.85,11183.0,41.1859,41.1957,40.9595,41.1859,11183.0
2016-06-16 11:30:00,41.85,41.85,41.59,41.6,13126.0,41.1859,41.1859,40.93,40.9398,13126.0
2016-06-16 12:00:00,41.6,42.02,41.59,42.02,19576.0,40.9398,41.3532,40.93,41.3532,19576.0
2016-06-16 12:30:00,42.0,42.25,42.0,42.19,15122.0,41.3335,41.5795,41.3335,41.5205,15122.0
2016-06-16 13:00:00,42.21,42.29,42.1,42.14,15636.0,41.5401,41.6189,41.4319,41.4713,15636.0
2016-06-16 13:30:00,42.12,42.26,42.09,42.14,18570.0,41.4516,41.5894,41.422,41.4713,18570.0
2016-06-16 14:00:00,42.12,42.33,42.09,42.25,72919.0,41.4516,41.6582,41.422,41.5795,72919.0
2016-06-16 14:30:00,42.25,42.25,42.07,42.19,59176.0,41.5795,41.5795,41.4024,41.5205,59176.0
2016-06-16 15:00:00,42.22,42.23,41.95,41.99,33627.0,41.55,41.5598,41.2843,41.3236,33627.0
2016-06-16 15:30:00,42.0,42.13,41.85,41.99,90882.0,41.3335,41.4614,41.1859,41.3236,90882.0
2016-06-17 09:30:00,42.27,42.27,41.01,41.22,122001.0,41.5992,41.5992,40.3592,40.5659,122001.0
2016-06-17 10:00:00,41.22,41.49,41.21,41.31,40036.0,40.5659,40.8316,40.556,40.6544,40036.0
2016-06-17 10:30:00,41.31,41.61,41.24,41.27,24779.0,40.6544,40.9497,40.5855,40.6151,24779.0
2016-06-17 11:00:00,41.28,41.55,41.25,41.35,31833.0,40.6249,40.8906,40.5954,40.6938,31833.0
2016-06-17 11:30:00,41.34,41.81,41.27,41.73,33255.0,40.684,41.1465,40.6151,41.0678,33255.0
2016-06-17 12:00:00,41.68,41.75,41.3,41.36,18189.0,41.0186,41.0874,40.6446,40.7036,18189.0
2016-06-17 12:30:00,41.35,41.51,41.26,41.26,10159.0,40.6938,40.8513,40.6052,40.6052,10159.0
2016-06-17 13:00:00,41.3,41.66,41.21,41.64,18749.0,40.6446,40.9989,40.556,40.9792,18749.0
2016-06-17 13:30:00,41.63,41.84,41.59,41.78,18584.0,40.9693,41.176,40.93,41.117,18584.0
2016-06-17 14:00:00,41.74,41.94,41.72,41.88,22730.0,41.0776,41.2744,41.0579,41.2154,22730.0
2016-06-17 14:30:00,41.89,41.95,41.78,41.85,21939.0,41.2252,41.2843,41.117,41.1859,21939.0
2016-06-17 15:00:00,41.86,41.86,41.71,41.85,29480.0,41.1957,41.1957,41.0481,41.1859,29480.0
2016-06-17 15:30:00,41.83,41.94,41.75,41.86,127718.0,41.1662,41.2744,41.0874,41.1957,127718.0
2016-06-20 09:30:00,42.25,42.3,42.05,42.13,33110.0,41.5795,41.6287,41.3827,41.4614,33110.0
2016-06-20 10:00:00,42.13,42.61,42.11,42.53,54829.0,41.4614,41.9338,41.4417,41.8551,54829.0
2016-06-20 10:30:00,42.53,42.9,42.53,42.75,44067.0,41.8551,42.2192,41.8551,42.0716,44067.0
2016-06-20 11:00:00,42.76,42.77,42.57,42.77,49551.0,42.0814,42.0913,41.8944,42.0913,49551.0
2016-06-20 11:30:00,42.74,42.77,42.64,42.73,55145.0,42.0617,42.0913,41.9633,42.0519,55145.0
2016-06-20 12:00:00,42.74,42.77,42.67,42.76,20161.0,42.0617,42.0913,41.9928,42.0814,20161.0
2016-06-20 12:30:00,42.77,42.77,42.59,42.59,22254.0,42.0913,42.0913,41.9141,41.9141,22254.0
2016-06-20 13:00:00,42.59,42.72,42.55,42.61,18474.0,41.9141,42.0421,41.8747,41.9338,18474.0
2016-06-20 13:30:00,42.6,42.74,42.58,42.63,18099.0,41.924,42.0617,41.9043,41.9535,18099.0
2016-06-20 14:00:00,42.61,42.71,42.59,42.63,11740.0,41.9338,42.0322,41.9141,41.9535,11740.0
2016-06-20 14:30:00,42.65,42.71,42.51,42.71,21886.0,41.9732,42.0322,41.8354,42.0322,21886.0
2016-06-20 15:00:00,42.68,42.72,42.47,42.47,38687.0,42.0027,42.0421,41.796,41.796,38687.0
2016-06-20 15:30:00,42.46,42.56,42.4,42.43,61015.0,41.7862,41.8846,41.7271,41.7567,61015.0
2016-06-21 09:30:00,42.58,42.94,42.58,42.83,41694.0,41.9043,42.2586,41.9043,42.1503,41694.0
2016-06-21 10:00:00,42.83,42.86,42.62,42.65,16773.0,42.1503,42.1798,41.9436,41.9732,16773.0
2016-06-21 10:30:00,42.7,42.71,42.28,42.36,29964.0,42.0224,42.0322,41.609,41.6878,29964.0
2016-06-21 11:00:00,42.33,42.53,42.22,42.23,28310.0,41.6582,41.8551,41.55,41.5598,28310.0
2016-06-21 11:30:00,42.22,42.36,42.15,42.34,32090.0,41.55,41.6878,41.4811,41.6681,32090.0
2016-06-21 12:00:00,42.37,42.56,42.35,42.42,35622.0,41.6976,41.8846,41.6779,41.7468,35622.0
2016-06-21 12:30:00,42.44,42.46,42.27,42.32,16690.0,41.7665,41.7862,41.5992,41.6484,16690.0
2016-06-21 13:00:00,42.33,42.49,42.3,42.42,21175.0,41.6582,41.8157,41.6287,41.7468,21175.0
2016-06-21 13:30:00,42.41,42.5,42.24,42.5,12685.0,41.737,41.8255,41.5697,41.8255,12685.0
2016-06-21 14:00:00,42.51,42.73,42.45,42.69,8821.0,41.8354,42.0519,41.7763,42.0125,8821.0
2016-06-21 14:30:00,42.74,42.95,42.6,42.64,53824.0,42.0617,42.2684,41.924,41.9633,53824.0
2016-06-21 15:00:00,42.64,42.66,42.49,42.61,20268.0,41.9633,41.983,41.8157,41.9338,20268.0
2016-06-21 15:30:00,42.6,42.76,42.58,42.59,114342.0,41.924,42.0814,41.9043,41.9141,114342.0
2016-06-22 09:30:00,42.4,42.73,42.16,42.35,47696.0,41.7271,42.0519,41.4909,41.6779,47696.0
2016-06-22 10:00:00,42.34,42.69,42.29,42.29,18962.0,41.6681,42.0125,41.6189,41.6189,18962.0
2016-06-22 10:30:00,42.28,42.62,42.2,42.41,17924.0,41.609,41.9436,41.5303,41.737,17924.0
2016-06-22 11:00:00,42.45,42.6,42.37,42.57,15498.0,41.7763,41.924,41.6976,41.8944,15498.0
2016-06-22 11:30:00,42.55,42.55,42.25,42.26,12350.0,41.8747,41.8747,41.5795,41.5894,12350.0
2016-06-22 12:00:00,42.24,42.26,41.91,41.95,46801.0,41.5697,41.5894,41.2449,41.2843,46801.0
2016-06-22 12:30:00,41.95,42.13,41.89,42.12,10323.0,41.2843,41.4614,41.2252,41.4516,10323.0
2016-06-22 13:00:00,42.15,42.15,41.82,41.86,21228.0,41.4811,41.4811,41.1563,41.1957,21228.0
2016-06-22 13:30:00,41.83,41.94,41.8,41.92,28306.0,41.1662,41.2744,41.1367,41.2547,28306.0
2016-06-22 14:00:00,41.85,41.94,41.79,41.81,28378.0,41.1859,41.2744,41.1268,41.1465,28378.0
2016-06-22 14:30:00,41.8,41.93,41.77,41.93,29037.0,41.1367,41.2646,41.1071,41.2646,29037.0
2016-06-22 15:00:00,41.9,41.93,41.72,41.76,31627.0,41.2351,41.2646,41.0579,41.0973,31627.0
2016-06-22 15:30:00,41.77,41.85,41.66,41.74,49886.0,41.1071,41.1859,40.9989,41.0776,49886.0
2016-06-23 09:30:00,42.22,42.31,41.74,42.12,19289.0,41.55,41.6386,41.0776,41.4516,19289.0
2016-06-23 10:00:00,42.2,42.29,42.15,42.29,41010.0,41.5303,41.6189,41.4811,41.6189,41010.0
2016-06-23 10:30:00,42.28,42.72,42.12,42.71,24371.0,41.609,42.0421,41.4516,42.0322,24371.0
2016-06-23 11:00:00,42.71,42.85,42.52,42.78,26739.0,42.0322,42.17,41.8452,42.1011,26739.0
2016-06-23 11:30:00,42.83,42.85,42.73,42.78,39342.0,42.1503,42.17,42.0519,42.1011,39342.0
2016-06-23 12:00:00,42.78,42.8,42.74,42.8,32504.0,42.1011,42.1208,42.0617,42.1208,32504.0
2016-06-23 12:30:00,42.77,42.8,42.74,42.76,26512.0,42.0913,42.1208,42.0617,42.0814,26512.0
2016-06-23 13:00:00,42.8,42.8,42.75,42.78,29436.0,42.1208,42.1208,42.0716,42.1011,29436.0
2016-06-23 13:30:00,42.79,42.92,42.76,42.91,49268.0,42.1109,42.2389,42.0814,42.229,49268.0
2016-06-23 14:00:00,42.91,42.94,42.81,42.9,31576.0,42.229,42.2586,42.1306,42.2192,31576.0
2016-06-23 14:30:00,42.91,42.95,42.82,42.93,29697.0,42.229,42.2684,42.1405,42.2487,29697.0
2016-06-23 15:00:00,42.9,42.99,42.88,42.91,34386.0,42.2192,42.3078,42.1995,42.229,34386.0
2016-06-23 15:30:00,42.91,43.18,42.88,43.17,97095.0,42.229,42.4948,42.1995,42.4849,97095.0
2016-06-24 09:30:00,41.5,41.62,40.96,41.5,58720.0,40.8414,40.9595,40.31,40.8414,58720.0
2016-06-24 10:00:00,41.47,41.6,40.56,40.99,77409.0,40.8119,40.9398,39.9163,40.3395,77409.0
2016-06-24 10:30:00,40.98,41.45,40.93,41.25,51276.0,40.3297,40.7922,40.2805,40.5954,51276.0
2016-06-24 11:00:00,41.29,41.39,41.02,41.35,125933.0,40.6347,40.7332,40.369,40.6938,125933.0
2016-06-24 11:30:00,41.37,41.52,41.15,41.2,36493.0,40.7135,40.8611,40.497,40.5462,36493.0
2016-06-24 12:00:00,41.21,41.21,40.88,40.98,46669.0,40.556,40.556,40.2313,40.3297,46669.0
2016-06-24 12:30:00,40.94,40.96,40.45,40.57,65648.0,40.2903,40.31,39.8081,39.9262,65648.0
2016-06-24 13:00:00,40.58,40.75,40.56,40.75,43399.0,39.936,40.1033,39.9163,40.1033,43399.0
2016-06-24 13:30:00,40.74,40.85,40.66,40.79,33562.0,40.0935,40.2017,40.0147,40.1427,33562.0
2016-06-24 14:00:00,40.79,41.16,40.79,40.88,67779.0,40.1427,40.5068,40.1427,40.2313,67779.0
2016-06-24 14:30:00,40.88,41.14,40.52,41.06,72186.0,40.2313,40.4871,39.877,40.4084,72186.0
2016-06-24 15:00:00,41.06,41.06,40.9,40.99,62757.0,40.4084,40.4084,40.2509,40.3395,62757.0
2016-06-24 15:30:00,40.98,41.29,40.87,40.87,327090.0,40.3297,40.6347,40.2214,40.2214,327090.0
2016-06-27 09:30:00,40.41,40.49,39.81,40.07,67663.0,39.7687,39.8474,39.1782,39.4341,67663.0
2016-06-27 10:00:00,40.05,40.22,39.66,39.85,74381.0,39.4144,39.5817,39.0306,39.2176,74381.0
2016-06-27 10:30:00,39.81,40.1,39.32,39.38,74401.0,39.1782,39.4636,38.696,38.7551,74401.0
2016-06-27 11:00:00,39.39,39.74,39.31,39.74,50820.0,38.7649,39.1093,38.6862,39.1093,50820.0
2016-06-27 11:30:00,39.71,39.78,39.35,39.49,54429.0,39.0798,39.1487,38.7255,38.8633,54429.0
2016-06-27 12:00:00,39.48,39.54,39.37,39.47,88059.0,38.8535,38.9125,38.7452,38.8436,88059.0
2016-06-27 12:30:00,39.54,39.61,39.4,39.53,22744.0,38.9125,38.9814,38.7747,38.9027,22744.0
2016-06-27 13:00:00,39.52,39.56,39.39,39.49,26138.0,38.8928,38.9322,38.7649,38.8633,26138.0
2016-06-27 13:30:00,39.49,39.51,39.17,39.27,32315.0,38.8633,38.883,38.5484,38.6468,32315.0
2016-06-27 14:00:00,39.24,39.29,38.94,39.14,45006.0,38.6173,38.6665,38.322,38.5189,45006.0
2016-06-27 14:30:00,39.13,39.17,38.99,39.1,65273.0,38.509,38.5484,38.3712,38.4795,65273.0
2016-06-27 15:00:00,39.11,39.35,39.09,39.14,38910.0,38.4893,38.7255,38.4697,38.5189,38910.0
2016-06-27 15:30:00,39.13,39.48,39.11,39.34,116045.0,38.509,38.8535,38.4893,38.7157,116045.0
2016-06-28 09:30:00,39.89,40.18,39.61,40.0,35138.0,39.257,39.5424,38.9814,39.3652,35138.0
2016-06-28 10:00:00,39.98,40.13,39.87,39.9,42781.0,39.3455,39.4932,39.2373,39.2668,42781.0
2016-06-28 10:30:00,39.91,39.98,39.74,39.87,26694.0,39.2766,39.3455,39.1093,39.2373,26694.0
2016-06-28 11:00:00,39.88,39.89,39.62,39.65,37191.0,39.2471,39.257,38.9912,39.0208,37191.0
2016-06-28 11:30:00,39.66,39.84,39.65,39.72,27935.0,39.0306,39.2078,39.0208,39.0897,27935.0
2016-06-28 12:00:00,39.76,39.85,39.66,39.77,42147.0,39.129,39.2176,39.0306,39.1389,42147.0
2016-06-28 12:30:00,39.76,40.01,39.76,39.98,15429.0,39.129,39.3751,39.129,39.3455,15429.0
2016-06-28 13:00:00,39.99,40.1,39.89,39.98,19563.0,39.3554,39.4636,39.257,39.3455,19563.0
2016-06-28 13:30:00,39.95,40.1,39.95,40.06,16882.0,39.316,39.4636,39.316,39.4243,16882.0
2016-06-28 14:00:00,40.04,40.16,39.96,40.16,26361.0,39.4046,39.5227,39.3259,39.5227,26361.0
2016-06-28 14:30:00,40.17,40.46,40.16,40.44,16604.0,39.5325,39.8179,39.5227,39.7982,16604.0
2016-06-28 15:00:00,40.4,40.49,40.2,40.23,67882.0,39.7589,39.8474,39.562,39.5916,67882.0
2016-06-28 15:30:00,40.24,40.4,40.2,40.4,70154.0,39.6014,39.7589,39.562,39.7589,70154.0
2016-06-29 09:30:00,40.84,41.42,40.58,41.26,24222.0,40.1919,40.7627,39.936,40.6052,24222.0
2016-06-29 10:00:00,41.15,41.26,40.95,41.04,18530.0,40.497,40.6052,40.3001,40.3887,18530.0
2016-06-29 10:30:00,40.99,41.01,40.8,40.99,21071.0,40.3395,40.3592,40.1525,40.3395,21071.0
2016-06-29 11:00:00,40.98,41.2,40.97,41.13,20132.0,40.3297,40.5462,40.3198,40.4773,20132.0
2016-06-29 11:30:00,41.15,41.52,41.15,41.52,18086.0,40.497,40.8611,40.497,40.8611,18086.0
2016-06-29 12:00:00,41.52,41.76,41.42,41.68,42420.0,40.8611,41.0973,40.7627,41.0186,42420.0
2016-06-29 12:30:00,41.67,41.71,41.39,41.41,21288.0,41.0087,41.0481,40.7332,40.7528,21288.0
2016-06-29 13:00:00,41.38,41.58,41.37,41.53,19793.0,40.7233,40.9201,40.7135,40.8709,19793.0
2016-06-29 13:30:00,41.56,41.62,41.54,41.59,17104.0,40.9005,40.9595,40.8808,40.93,17104.0
2016-06-29 14:00:00,41.69,41.76,41.61,41.7,26584.0,41.0284,41.0973,40.9497,41.0382,26584.0
2016-06-29 14:30:00,41.7,41.76,41.45,41.49,28620.0,41.0382,41.0973,40.7922,40.8316,28620.0
2016-06-29 15:00:00,41.51,41.58,41.45,41.54,32133.0,40.8513,40.9201,40.7922,40.8808,32133.0
2016-06-29 15:30:00,41.53,41.68,41.47,41.65,107028.0,40.8709,41.0186,40.8119,40.989,107028.0
2016-06-30 09:30:00,42.04,42.16,41.67,42.07,15039.0,41.3728,41.4909,41.0087,41.4024,15039.0
2016-06-30 10:00:00,42.04,42.25,41.93,42.19,35899.0,41.3728,41.5795,41.2646,41.5205,35899.0
2016-06-30 10:30:00,42.13,42.66,42.12,42.62,37921.0,41.4614,41.983,41.4516,41.9436,37921.0
2016-06-30 11:00:00,42.63,42.88,42.55,42.88,34082.0,41.9535,42.1995,41.8747,42.1995,34082.0
2016-06-30 11:30:00,42.86,42.95,42.74,42.95,34797.0,42.1798,42.2684,42.0617,42.2684,34797.0
2016-06-30 12:00:00,42.98,43.23,42.88,43.15,38536.0,42.2979,42.544,42.1995,42.4652,38536.0
2016-06-30 12:30:00,43.11,43.25,43.05,43.19,19451.0,42.4259,42.5636,42.3668,42.5046,19451.0
2016-06-30 13:00:00,43.18,43.19,42.86,42.97,59680.0,42.4948,42.5046,42.1798,42.2881,59680.0
2016-06-30 13:30:00,42.99,43.11,42.93,43.0,37523.0,42.3078,42.4259,42.2487,42.3176,37523.0
2016-06-30 14:00:00,43.0,43.02,42.78,42.84,21390.0,42.3176,42.3373,42.1011,42.1601,21390.0
2016-06-30 14:30:00,42.84,43.07,42.84,43.02,24122.0,42.1601,42.3865,42.1601,42.3373,24122.0
2016-06-30 15:00:00,43.01,43.18,42.95,43.17,50021.0,42.3274,42.4948,42.2684,42.4849,50021.0
2016-06-30 15:30:00,43.18,43.24,42.96,43.22,127908.0,42.4948,42.5538,42.2782,42.5341,127908.0
2016-07-01 09:30:00,43.09,43.65,43.09,43.57,41804.0,42.4062,42.9573,42.4062,42.8786,41804.0
2016-07-01 10:00:00,43.67,43.96,43.48,43.75,36977.0,42.977,43.2624,42.79,43.0557,36977.0
2016-07-01 10:30:00,43.76,43.92,43.65,43.81,25598.0,43.0655,43.223,42.9573,43.1148,25598.0
2016-07-01 11:00:00,43.82,43.82,43.6,43.74,35035.0,43.1246,43.1246,42.9081,43.0459,35035.0
2016-07-01 11:30:00,43.76,43.84,43.69,43.78,22082.0,43.0655,43.1443,42.9967,43.0852,22082.0
2016-07-01 12:00:00,43.79,43.81,43.65,43.68,28919.0,43.0951,43.1148,42.9573,42.9868,28919.0
2016-07-01 12:30:00,43.7,43.81,43.65,43.78,22900.0,43.0065,43.1148,42.9573,43.0852,22900.0
2016-07-01 13:00:00,43.81,43.85,43.36,43.38,22375.0,43.1148,43.1541,42.6719,42.6916,22375.0
2016-07-01 13:30:00,43.38,43.52,43.33,43.43,18689.0,42.6916,42.8294,42.6424,42.7408,18689.0
2016-07-01 14:00:00,43.39,43.43,43.26,43.41,18458.0,42.7014,42.7408,42.5735,42.7211,18458.0
2016-07-01 14:30:00,43.41,43.54,43.39,43.48,16557.0,42.7211,42.849,42.7014,42.79,16557.0
2016-07-01 15:00:00,43.49,43.59,43.49,43.57,31543.0,42.7998,42.8982,42.7998,42.8786,31543.0
2016-07-01 15:30:00,43.55,43.68,43.53,43.6,69753.0,42.8589,42.9868,42.8392,42.9081,69753.0
2016-07-05 09:30:00,43.19,43.74,43.08,43.5,51482.0,42.5046,43.0459,42.3963,42.8097,51482.0
2016-07-05 10:00:00,43.54,43.6,43.44,43.58,57529.0,42.849,42.9081,42.7506,42.8884,57529.0
2016-07-05 10:30:00,43.57,43.67,43.1,43.11,50354.0,42.8786,42.977,42.416,42.4259,50354.0
2016-07-05 11:00:00,43.14,43.42,42.95,43.25,78956.0,42.4554,42.7309,42.2684,42.5636,78956.0
2016-07-05 11:30:00,43.23,43.23,43.02,43.09,47621.0,42.544,42.544,42.3373,42.4062,47621.0
2016-07-05 12:00:00,43.09,43.12,42.76,43.06,76260.0,42.4062,42.4357,42.0814,42.3767,76260.0
2016-07-05 12:30:00,43.06,43.1,42.85,42.96,29262.0,42.3767,42.416,42.17,42.2782,29262.0
2016-07-05 13:00:00,42.94,42.99,42.85,42.87,22790.0,42.2586,42.3078,42.17,42.1897,22790.0
2016-07-05 13:30:00,42.85,42.91,42.73,42.89,33013.0,42.17,42.229,42.0519,42.2094,33013.0
2016-07-05 14:00:00,42.88,43.23,42.85,42.96,30532.0,42.1995,42.544,42.17,42.2782,30532.0
2016-07-05 14:30:00,42.92,43.12,42.92,43.12,28242.0,42.2389,42.4357,42.2389,42.4357,28242.0
2016-07-05 15:00:00,43.13,43.18,43.07,43.15,39438.0,42.4455,42.4948,42.3865,42.4652,39438.0
2016-07-05 15:30:00,43.12,43.41,43.1,43.4,145450.0,42.4357,42.7211,42.416,42.7113,145450.0
2016-07-06 09:30:00,43.18,43.44,43.1,43.21,22328.0,42.4948,42.7506,42.416,42.5243,22328.0
2016-07-06 10:00:00,43.25,43.53,43.1,43.34,52474.0,42.5636,42.8392,42.416,42.6522,52474.0
2016-07-06 10:30:00,43.35,43.88,43.35,43.77,43048.0,42.6621,43.1836,42.6621,43.0754,43048.0
2016-07-06 11:00:00,43.79,43.84,43.62,43.68,36312.0,43.0951,43.1443,42.9278,42.9868,36312.0
2016-07-06 11:30:00,43.68,43.8,43.68,43.8,36126.0,42.9868,43.1049,42.9868,43.1049,36126.0
2016-07-06 12:00:00,43.79,44.31,43.79,44.1,107630.0,43.0951,43.6068,43.0951,43.4002,107630.0
2016-07-06 12:30:00,44.13,44.13,43.92,44.04,44446.0,43.4297,43.4297,43.223,43.3411,44446.0
2016-07-06 13:00:00,44.05,44.05,43.9,43.93,17654.0,43.3509,43.3509,43.2033,43.2328,17654.0
2016-07-06 13:30:00,43.89,44.04,43.89,43.97,49980.0,43.1935,43.3411,43.1935,43.2722,49980.0
2016-07-06 14:00:00,43.93,44.19,43.87,43.95,68042.0,43.2328,43.4887,43.1738,43.2525,68042.0
2016-07-06 14:30:00,43.93,44.09,43.93,44.02,20220.0,43.2328,43.3903,43.2328,43.3214,20220.0
2016-07-06 15:00:00,44.03,44.07,43.91,44.02,29279.0,43.3313,43.3706,43.2132,43.3214,29279.0
2016-07-06 15:30:00,44.02,44.12,44.01,44.05,100231.0,43.3214,43.4198,43.3116,43.3509,100231.0
2016-07-07 09:30:00,44.24,44.5,44.06,44.4,35963.0,43.5379,43.7938,43.3608,43.6954,35963.0
2016-07-07 10:00:00,44.36,44.67,44.24,44.5,39606.0,43.656,43.9611,43.5379,43.7938,39606.0
2016-07-07 10:30:00,44.5,44.59,44.35,44.47,61349.0,43.7938,43.8824,43.6462,43.7643,61349.0
2016-07-07 11:00:00,44.45,44.59,44.36,44.5,28445.0,43.7446,43.8824,43.656,43.7938,28445.0
2016-07-07 11:30:00,44.48,44.55,44.38,44.51,23245.0,43.7741,43.843,43.6757,43.8036,23245.0
2016-07-07 12:00:00,44.55,44.55,44.43,44.54,10205.0,43.843,43.843,43.7249,43.8332,10205.0
2016-07-07 12:30:00,44.53,44.58,44.4,44.43,12887.0,43.8233,43.8725,43.6954,43.7249,12887.0
2016-07-07 13:00:00,44.46,44.74,44.39,44.7,14688.0,43.7544,44.03,43.6855,43.9906,14688.0
2016-07-07 13:30:00,44.72,45.0,44.7,44.95,40829.0,44.0103,44.2859,43.9906,44.2367,40829.0
2016-07-07 14:00:00,44.94,45.02,44.76,44.97,29902.0,44.2268,44.3056,44.0497,44.2563,29902.0
2016-07-07 14:30:00,45.03,45.03,44.82,44.86,31643.0,44.3154,44.3154,44.1087,44.1481,31643.0
2016-07-07 15:00:00,44.84,45.03,44.78,44.79,41420.0,44.1284,44.3154,44.0694,44.0792,41420.0
2016-07-07 15:30:00,44.8,44.96,44.77,44.84,110001.0,44.089,44.2465,44.0595,44.1284,110001.0
2016-07-08 09:30:00,45.1,45.39,44.9,45.04,72957.0,44.3843,44.6697,44.1875,44.3252,72957.0
2016-07-08 10:00:00,45.16,45.4,44.96,45.27,40457.0,44.4433,44.6795,44.2465,44.5516,40457.0
2016-07-08 10:30:00,45.33,45.68,45.33,45.66,34697.0,44.6106,44.9551,44.6106,44.9354,34697.0
2016-07-08 11:00:00,45.64,45.79,45.49,45.54,40770.0,44.9157,45.0633,44.7681,44.8173,40770.0
2016-07-08 11:30:00,45.5,45.59,45.43,45.51,39382.0,44.7779,44.8665,44.709,44.7878,39382.0
2016-07-08 12:00:00,45.55,45.75,45.47,45.61,24735.0,44.8271,45.024,44.7484,44.8862,24735.0
2016-07-08 12:30:00,45.62,45.66,45.56,45.6,39690.0,44.896,44.9354,44.837,44.8763,39690.0
2016-07-08 13:00:00,45.6,45.68,45.57,45.68,34215.0,44.8763,44.9551,44.8468,44.9551,34215.0
2016-07-08 13:30:00,45.69,45.93,45.65,45.81,35850.0,44.9649,45.2011,44.9256,45.083,35850.0
2016-07-08 14:00:00,45.81,45.82,45.57,45.63,35494.0,45.083,45.0929,44.8468,44.9059,35494.0
2016-07-08 14:30:00,45.64,45.71,45.52,45.58,29864.0,44.9157,44.9846,44.7976,44.8567,29864.0
2016-07-08 15:00:00,45.58,45.58,45.42,45.48,60075.0,44.8567,44.8567,44.6992,44.7583,60075.0
2016-07-08 15:30:00,45.49,45.54,45.39,45.48,137552.0,44.7681,44.8173,44.6697,44.7583,137552.0
2016-07-11 09:30:00,45.9,46.45,45.8,46.1,62489.0,45.1716,45.7129,45.0732,45.3684,62489.0
2016-07-11 10:00:00,46.16,46.17,45.92,46.0,31417.0,45.4275,45.4373,45.1913,45.27,31417.0
2016-07-11 10:30:00,45.98,46.11,45.93,46.07,38546.0,45.2503,45.3783,45.2011,45.3389,38546.0
2016-07-11 11:00:00,46.05,46.31,46.03,46.2,35497.0,45.3192,45.5751,45.2995,45.4668,35497.0
2016-07-11 11:30:00,46.23,46.49,46.23,46.37,31095.0,45.4963,45.7522,45.4963,45.6341,31095.0
2016-07-11 12:00:00,46.36,46.4,46.17,46.2,44088.0,45.6243,45.6637,45.4373,45.4668,44088.0
2016-07-11 12:30:00,46.22,46.35,46.21,46.3,26923.0,45.4865,45.6144,45.4767,45.5652,26923.0
2016-07-11 13:00:00,46.35,46.38,46.07,46.14,49629.0,45.6144,45.644,45.3389,45.4078,49629.0
2016-07-11 13:30:00,46.13,46.16,45.94,45.94,22385.0,45.3979,45.4275,45.211,45.211,22385.0
2016-07-11 14:00:00,45.98,46.1,45.95,46.08,27504.0,45.2503,45.3684,45.2208,45.3487,27504.0
2016-07-11 14:30:00,46.1,46.16,46.06,46.14,13350.0,45.3684,45.4275,45.329,45.4078,13350.0
2016-07-11 15:00:00,46.14,46.18,45.94,45.94,30196.0,45.4078,45.4471,45.211,45.211,30196.0
2016-07-11 15:30:00,45.93,46.06,45.92,46.0,97795.0,45.2011,45.329,45.1913,45.27,97795.0
2016-07-12 09:30:00,46.71,46.72,46.03,46.49,45532.0,45.9687,45.9786,45.2995,45.7522,45532.0
2016-07-12 10:00:00,46.52,46.53,46.22,46.5,33839.0,45.7817,45.7916,45.4865,45.7621,33839.0
2016-07-12 10:30:00,46.5,46.57,46.37,46.49,14010.0,45.7621,45.831,45.6341,45.7522,14010.0
2016-07-12 11:00:00,46.47,46.63,46.39,46.58,19567.0,45.7325,45.89,45.6538,45.8408,19567.0
2016-07-12 11:30:00,46.59,46.93,46.58,46.93,14136.0,45.8506,46.1852,45.8408,46.1852,14136.0
2016-07-12 12:00:00,46.9,47.16,46.7,46.94,41647.0,46.1557,46.4116,45.9589,46.1951,41647.0
2016-07-12 12:30:00,46.9,46.99,46.7,46.7,27662.0,46.1557,46.2443,45.9589,45.9589,27662.0
2016-07-12 13:00:00,46.7,46.94,46.7,46.85,25971.0,45.9589,46.1951,45.9589,46.1065,25971.0
2016-07-12 13:30:00,46.88,46.9,46.72,46.81,13240.0,46.136,46.1557,45.9786,46.0671,13240.0
2016-07-12 14:00:00,46.79,46.98,46.79,46.94,15734.0,46.0475,46.2344,46.0475,46.1951,15734.0
2016-07-12 14:30:00,46.97,47.13,46.94,47.07,17027.0,46.2246,46.3821,46.1951,46.323,17027.0
2016-07-12 15:00:00,47.09,47.16,46.5,46.5,70113.0,46.3427,46.4116,45.7621,45.7621,70113.0
2016-07-12 15:30:00,46.53,46.53,46.49,46.49,98468.0,45.7916,45.7916,45.7522,45.7522,98468.0
2016-07-13 09:30:00,46.56,46.6,46.04,46.32,30431.0,45.8211,45.8605,45.3094,45.5849,30431.0
2016-07-13 10:00:00,46.4,46.48,46.24,46.25,41895.0,45.6637,45.7424,45.5062,45.516,41895.0
2016-07-13 10:30:00,46.3,46.83,46.2,46.79,99854.0,45.5652,46.0868,45.4668,46.0475,99854.0
2016-07-13 11:00:00,46.79,46.83,46.54,46.69,82433.0,46.0475,46.0868,45.8014,45.949,82433.0
2016-07-13 11:30:00,46.7,46.7,46.39,46.55,64273.0,45.9589,45.9589,45.6538,45.8113,64273.0
2016-07-13 12:00:00,46.59,46.64,46.54,46.64,26096.0,45.8506,45.8998,45.8014,45.8998,26096.0
2016-07-13 12:30:00,46.59,46.67,46.57,46.58,24279.0,45.8506,45.9294,45.831,45.8408,24279.0
2016-07-13 13:00:00,46.56,46.59,46.45,46.49,24363.0,45.8211,45.8506,45.7129,45.7522,24363.0
2016-07-13 13:30:00,46.46,46.5,46.41,46.45,17044.0,45.7227,45.7621,45.6735,45.7129,17044.0
2016-07-13 14:00:00,46.44,46.49,46.41,46.46,22550.0,45.703,45.7522,45.6735,45.7227,22550.0
2016-07-13 14:30:00,46.44,46.45,46.19,46.3,30432.0,45.703,45.7129,45.457,45.5652,30432.0
2016-07-13 15:00:00,46.28,46.34,45.71,45.71,53166.0,45.5456,45.6046,44.9846,44.9846,53166.0
2016-07-13 15:30:00,45.7,45.86,45.64,45.64,135844.0,44.9748,45.1322,44.9157,44.9157,135844.0
2016-07-14 09:30:00,46.31,46.47,46.06,46.26,22495.0,45.5751,45.7325,45.329,45.5259,22495.0
2016-07-14 10:00:00,46.21,46.99,46.21,46.94,35627.0,45.4767,46.2443,45.4767,46.1951,35627.0
2016-07-14 10:30:00,46.93,46.98,46.32,46.37,44667.0,46.1852,46.2344,45.5849,45.6341,44667.0
2016-07-14 11:00:00,46.37,46.46,46.18,46.18,34859.0,45.6341,45.7227,45.4471,45.4471,34859.0
2016-07-14 11:30:00,46.17,46.43,46.1,46.24,25670.0,45.4373,45.6932,45.3684,45.5062,25670.0
2016-07-14 12:00:00,46.2,46.5,46.17,46.47,17541.0,45.4668,45.7621,45.4373,45.7325,17541.0
2016-07-14 12:30:00,46.49,46.54,46.35,46.39,17620.0,45.7522,45.8014,45.6144,45.6538,17620.0
2016-07-14 13:00:00,46.4,46.43,46.23,46.28,26524.0,45.6637,45.6932,45.4963,45.5456,26524.0
2016-07-14 13:30:00,46.3,46.42,46.3,46.39,18733.0,45.5652,45.6833,45.5652,45.6538,18733.0
2016-07-14 14:00:00,46.42,46.58,46.32,46.36,22760.0,45.6833,45.8408,45.5849,45.6243,22760.0
2016-07-14 14:30:00,46.38,46.43,46.33,46.34,23034.0,45.644,45.6932,45.5948,45.6046,23034.0
2016-07-14 15:00:00,46.33,46.35,46.2,46.27,40808.0,45.5948,45.6144,45.4668,45.5357,40808.0
2016-07-14 15:30:00,46.28,46.33,46.22,46.25,61084.0,45.5456,45.5948,45.4865,45.516,61084.0
2016-07-15 09:30:00,46.5,46.63,46.01,46.1,38389.0,45.7621,45.89,45.2798,45.3684,38389.0
2016-07-15 10:00:00,46.12,46.23,46.11,46.2,16189.0,45.3881,45.4963,45.3783,45.4668,16189.0
2016-07-15 10:30:00,46.18,46.28,46.13,46.23,14088.0,45.4471,45.5456,45.3979,45.4963,14088.0
2016-07-15 11:00:00,46.22,46.26,46.09,46.18,9762.0,45.4865,45.5259,45.3586,45.4471,9762.0
2016-07-15 11:30:00,46.18,46.22,46.14,46.18,9400.0,45.4471,45.4865,45.4078,45.4471,9400.0
2016-07-15 12:00:00,46.16,46.28,46.16,46.26,13456.0,45.4275,45.5456,45.4275,45.5259,13456.0
2016-07-15 12:30:00,46.26,46.26,46.06,46.18,10590.0,45.5259,45.5259,45.329,45.4471,10590.0
2016-07-15 13:00:00,46.21,46.25,46.15,46.21,9866.0,45.4767,45.516,45.4176,45.4767,9866.0
2016-07-15 13:30:00,46.22,46.28,46.08,46.21,13640.0,45.4865,45.5456,45.3487,45.4767,13640.0
2016-07-15 14:00:00,46.24,46.25,46.15,46.19,8583.0,45.5062,45.516,45.4176,45.457,8583.0
2016-07-15 14:30:00,46.23,46.27,46.14,46.2,42280.0,45.4963,45.5357,45.4078,45.4668,42280.0
2016-07-15 15:00:00,46.21,46.24,46.17,46.21,19637.0,45.4767,45.5062,45.4373,45.4767,19637.0
2016-07-15 15:30:00,46.23,46.29,46.18,46.21,34907.0,45.4963,45.5554,45.4471,45.4767,34907.0
2016-07-18 09:30:00,46.34,46.51,46.06,46.47,24956.0,45.6046,45.7719,45.329,45.7325,24956.0
2016-07-18 10:00:00,46.48,46.81,46.43,46.64,34076.0,45.7424,46.0671,45.6932,45.8998,34076.0
2016-07-18 10:30:00,46.67,46.72,46.49,46.53,16716.0,45.9294,45.9786,45.7522,45.7916,16716.0
2016-07-18 11:00:00,46.56,46.71,46.53,46.63,20316.0,45.8211,45.9687,45.7916,45.89,20316.0
2016-07-18 11:30:00,46.59,46.63,46.45,46.63,20258.0,45.8506,45.89,45.7129,45.89,20258.0
2016-07-18 12:00:00,46.58,46.58,46.44,46.48,10844.0,45.8408,45.8408,45.703,45.7424,10844.0
2016-07-18 12:30:00,46.46,46.46,46.25,46.33,8944.0,45.7227,45.7227,45.516,45.5948,8944.0
2016-07-18 13:00:00,46.35,46.49,46.32,46.45,6514.0,45.6144,45.7522,45.5849,45.7129,6514.0
2016-07-18 13:30:00,46.44,46.59,46.44,46.59,7800.0,45.703,45.8506,45.703,45.8506,7800.0
2016-07-18 14:00:00,46.58,46.67,46.53,46.61,29860.0,45.8408,45.9294,45.7916,45.8703,29860.0
2016-07-18 14:30:00,46.61,46.85,46.61,46.79,25106.0,45.8703,46.1065,45.8703,46.0475,25106.0
2016-07-18 15:00:00,46.81,46.96,46.64,46.74,31294.0,46.0671,46.2148,45.8998,45.9983,31294.0
2016-07-18 15:30:00,46.75,46.83,46.67,46.73,60370.0,46.0081,46.0868,45.9294,45.9884,60370.0
2016-07-19 09:30:00,46.65,46.92,46.57,46.62,10105.0,45.9097,46.1754,45.831,45.8802,10105.0
2016-07-19 10:00:00,46.68,46.73,46.01,46.14,48359.0,45.9392,45.9884,45.2798,45.4078,48359.0
2016-07-19 10:30:00,46.15,46.2,45.84,45.89,50368.0,45.4176,45.4668,45.1125,45.1617,50368.0
2016-07-19 11:00:00,45.95,46.54,45.95,46.53,24800.0,45.2208,45.8014,45.2208,45.7916,24800.0
2016-07-19 11:30:00,46.58,46.66,46.34,46.49,8474.0,45.8408,45.9195,45.6046,45.7522,8474.0
2016-07-19 12:00:00,46.48,46.48,46.26,46.26,4400.0,45.7424,45.7424,45.5259,45.5259,4400.0
2016-07-19 12:30:00,46.27,46.4,46.27,46.37,7946.0,45.5357,45.6637,45.5357,45.6341,7946.0
2016-07-19 13:00:00,46.37,46.39,46.21,46.25,8354.0,45.6341,45.6538,45.4767,45.516,8354.0
2016-07-19 13:30:00,46.24,46.41,46.2,46.34,11505.0,45.5062,45.6735,45.4668,45.6046,11505.0
2016-07-19 14:00:00,46.34,46.51,46.33,46.39,20600.0,45.6046,45.7719,45.5948,45.6538,20600.0
2016-07-19 14:30:00,46.39,46.45,46.3,46.31,7248.0,45.6538,45.7129,45.5652,45.5751,7248.0
2016-07-19 15:00:00,46.29,46.33,46.25,46.3,7612.0,45.5554,45.5948,45.516,45.5652,7612.0
2016-07-19 15:30:00,46.3,46.4,46.28,46.29,33584.0,45.5652,45.6637,45.5456,45.5554,33584.0
2016-07-20 09:30:00,46.73,46.97,46.69,46.81,12625.0,45.9884,46.2246,45.949,46.0671,12625.0
2016-07-20 10:00:00,46.86,46.89,46.71,46.82,19062.0,46.1164,46.1459,45.9687,46.077,19062.0
2016-07-20 10:30:00,46.86,47.29,46.81,47.28,18072.0,46.1164,46.5395,46.0671,46.5297,18072.0
2016-07-20 11:00:00,47.28,47.39,47.19,47.39,11427.0,46.5297,46.6379,46.4411,46.6379,11427.0
2016-07-20 11:30:00,47.42,47.45,47.11,47.11,21468.0,46.6675,46.697,46.3624,46.3624,21468.0
2016-07-20 12:00:00,47.12,47.32,47.06,47.3,7515.0,46.3722,46.5691,46.3132,46.5494,7515.0
2016-07-20 12:30:00,47.3,47.33,47.22,47.22,21867.0,46.5494,46.5789,46.4706,46.4706,21867.0
2016-07-20 13:00:00,47.22,47.34,47.19,47.28,32851.0,46.4706,46.5887,46.4411,46.5297,32851.0
2016-07-20 13:30:00,47.26,47.38,47.23,47.29,17105.0,46.51,46.6281,46.4805,46.5395,17105.0
2016-07-20 14:00:00,47.26,47.32,47.26,47.31,17995.0,46.51,46.5691,46.51,46.5592,17995.0
2016-07-20 14:30:00,47.31,47.37,47.27,47.37,29394.0,46.5592,46.6183,46.5198,46.6183,29394.0
2016-07-20 15:00:00,47.37,47.48,47.37,47.42,19069.0,46.6183,46.7265,46.6183,46.6675,19069.0
2016-07-20 15:30:00,47.42,47.74,47.39,47.39,136914.0,46.6675,46.9824,46.6379,46.6379,136914.0
2016-07-21 09:30:00,47.3,47.3,46.59,46.6,28801.0,46.5494,46.5494,45.8506,45.8605,28801.0
2016-07-21 10:00:00,46.63,47.04,46.57,46.59,28441.0,45.89,46.2935,45.831,45.8506,28441.0
2016-07-21 10:30:00,46.55,46.55,46.16,46.26,35572.0,45.8113,45.8113,45.4275,45.5259,35572.0
2016-07-21 11:00:00,46.2,46.25,45.88,46.08,28488.0,45.4668,45.516,45.1519,45.3487,28488.0
2016-07-21 11:30:00,46.13,46.13,45.66,45.86,26440.0,45.3979,45.3979,44.9354,45.1322,26440.0
2016-07-21 12:00:00,45.91,45.93,45.66,45.82,23245.0,45.1814,45.2011,44.9354,45.0929,23245.0
2016-07-21 12:30:00,45.84,45.89,45.75,45.83,51083.0,45.1125,45.1617,45.024,45.1027,51083.0
2016-07-21 13:00:00,45.84,45.94,45.76,45.76,31253.0,45.1125,45.211,45.0338,45.0338,31253.0
2016-07-21 13:30:00,45.79,45.81,45.57,45.62,14914.0,45.0633,45.083,44.8468,44.896,14914.0
2016-07-21 14:00:00,45.63,45.63,45.34,45.57,41493.0,44.9059,44.9059,44.6205,44.8468,41493.0
2016-07-21 14:30:00,45.55,45.59,45.29,45.36,24518.0,44.8271,44.8665,44.5713,44.6402,24518.0
2016-07-21 15:00:00,45.33,45.37,45.15,45.23,57030.0,44.6106,44.65,44.4335,44.5122,57030.0
2016-07-21 15:30:00,45.23,45.46,45.22,45.34,124342.0,44.5122,44.7386,44.5024,44.6205,124342.0
2016-07-22 09:30:00,45.36,45.61,45.36,45.6,11480.0,44.6402,44.8862,44.6402,44.8763,11480.0
2016-07-22 10:00:00,45.7,46.11,45.39,45.63,37967.0,44.9748,45.3783,44.6697,44.9059,37967.0
2016-07-22 10:30:00,45.71,45.97,45.63,45.91,8036.0,44.9846,45.2405,44.9059,45.1814,8036.0
2016-07-22 11:00:00,45.91,45.95,45.72,45.77,15470.0,45.1814,45.2208,44.9944,45.0436,15470.0
2016-07-22 11:30:00,45.8,46.19,45.71,46.07,24825.0,45.0732,45.457,44.9846,45.3389,24825.0
2016-07-22 12:00:00,46.1,46.32,46.07,46.25,17701.0,45.3684,45.5849,45.3389,45.516,17701.0
2016-07-22 12:30:00,46.24,46.3,46.06,46.14,38026.0,45.5062,45.5652,45.329,45.4078,38026.0
2016-07-22 13:00:00,46.15,46.47,46.0,46.44,63960.0,45.4176,45.7325,45.27,45.703,63960.0
2016-07-22 13:30:00,46.41,46.6,46.32,46.53,23476.0,45.6735,45.8605,45.5849,45.7916,23476.0
2016-07-22 14:00:00,46.51,46.76,46.41,46.76,36749.0,45.7719,46.0179,45.6735,46.0179,36749.0
2016-07-22 14:30:00,46.74,46.84,46.71,46.79,17585.0,45.9983,46.0967,45.9687,46.0475,17585.0
2016-07-22 15:00:00,46.78,46.79,46.63,46.73,22913.0,46.0376,46.0475,45.89,45.9884,22913.0
2016-07-22 15:30:00,46.72,46.81,46.69,46.8,68723.0,45.9786,46.0671,45.949,46.0573,68723.0
2016-07-25 09:30:00,46.54,46.88,46.41,46.79,32794.0,45.8014,46.136,45.6735,46.0475,32794.0
2016-07-25 10:00:00,46.77,46.86,46.6,46.76,22779.0,46.0278,46.1164,45.8605,46.0179,22779.0
2016-07-25 10:30:00,46.73,46.86,46.67,46.78,13233.0,45.9884,46.1164,45.9294,46.0376,13233.0
2016-07-25 11:00:00,46.75,46.88,46.63,46.84,31143.0,46.0081,46.136,45.89,46.0967,31143.0
2016-07-25 11:30:00,46.8,46.94,46.74,46.91,22169.0,46.0573,46.1951,45.9983,46.1656,22169.0
2016-07-25 12:00:00,46.85,46.9,46.76,46.78,11392.0,46.1065,46.1557,46.0179,46.0376,11392.0
2016-07-25 12:30:00,46.77,46.88,46.7,46.84,24382.0,46.0278,46.136,45.9589,46.0967,24382.0
2016-07-25 13:00:00,46.82,47.02,46.82,46.82,199778.0,46.077,46.2738,46.077,46.077,199778.0
2016-07-25 13:30:00,46.83,46.87,46.72,46.84,19643.0,46.0868,46.1262,45.9786,46.0967,19643.0
2016-07-25 14:00:00,46.87,47.0,46.84,46.96,30838.0,46.1262,46.2541,46.0967,46.2148,30838.0
2016-07-25 14:30:00,46.98,47.0,46.9,46.96,21785.0,46.2344,46.2541,46.1557,46.2148,21785.0
2016-07-25 15:00:00,46.98,46.99,46.79,46.85,17276.0,46.2344,46.2443,46.0475,46.1065,17276.0
2016-07-25 15:30:00,46.84,47.07,46.83,47.06,67037.0,46.0967,46.323,46.0868,46.3132,67037.0
2016-07-26 09:30:00,46.94,47.0,46.84,46.93,29775.0,46.1951,46.2541,46.0967,46.1852,29775.0
2016-07-26 10:00:00,46.99,47.0,46.87,46.93,12500.0,46.2443,46.2541,46.1262,46.1852,12500.0
2016-07-26 10:30:00,46.96,47.0,46.56,46.56,20127.0,46.2148,46.2541,45.8211,45.8211,20127.0
2016-07-26 11:00:00,46.51,46.83,46.43,46.82,41783.0,45.7719,46.0868,45.6932,46.077,41783.0
2016-07-26 11:30:00,46.8,46.98,46.8,46.95,18216.0,46.0573,46.2344,46.0573,46.2049,18216.0
2016-07-26 12:00:00,46.97,47.04,46.91,46.99,57208.0,46.2246,46.2935,46.1656,46.2443,57208.0
2016-07-26 12:30:00,46.99,47.0,46.94,46.99,18183.0,46.2443,46.2541,46.1951,46.2443,18183.0
2016-07-26 13:00:00,46.98,47.02,46.87,46.92,18540.0,46.2344,46.2738,46.1262,46.1754,18540.0
2016-07-26 13:30:00,46.95,46.96,46.87,46.94,9016.0,46.2049,46.2148,46.1262,46.1951,9016.0
2016-07-26 14:00:00,46.94,47.02,46.86,47.0,13382.0,46.1951,46.2738,46.1164,46.2541,13382.0
2016-07-26 14:30:00,47.01,47.12,47.01,47.04,47343.0,46.264,46.3722,46.264,46.2935,47343.0
2016-07-26 15:00:00,47.04,47.19,47.03,47.12,38573.0,46.2935,46.4411,46.2837,46.3722,38573.0
2016-07-26 15:30:00,47.16,47.31,47.12,47.29,35375.0,46.4116,46.5592,46.3722,46.5395,35375.0
2016-07-27 09:30:00,47.5,47.71,47.25,47.45,99926.0,46.7462,46.9529,46.5002,46.697,99926.0
2016-07-27 10:00:00,47.48,47.61,47.24,47.35,48402.0,46.7265,46.8544,46.4903,46.5986,48402.0
2016-07-27 10:30:00,47.37,47.43,47.11,47.18,23690.0,46.6183,46.6773,46.3624,46.4313,23690.0
2016-07-27 11:00:00,47.19,47.26,47.0,47.18,13823.0,46.4411,46.51,46.2541,46.4313,13823.0
2016-07-27 11:30:00,47.23,47.24,47.12,47.14,8717.0,46.4805,46.4903,46.3722,46.3919,8717.0
2016-07-27 12:00:00,47.16,47.18,46.99,47.01,9426.0,46.4116,46.4313,46.2443,46.264,9426.0
2016-07-27 12:30:00,46.98,47.02,46.92,46.97,10096.0,46.2344,46.2738,46.1754,46.2246,10096.0
2016-07-27 13:00:00,46.97,47.26,46.93,47.25,12596.0,46.2246,46.51,46.1852,46.5002,12596.0
2016-07-27 13:30:00,47.23,47.53,47.19,47.53,13502.0,46.4805,46.7757,46.4411,46.7757,13502.0
2016-07-27 14:00:00,47.51,47.53,47.21,47.22,27483.0,46.756,46.7757,46.4608,46.4706,27483.0
2016-07-27 14:30:00,47.23,47.34,47.16,47.27,20856.0,46.4805,46.5887,46.4116,46.5198,20856.0
2016-07-27 15:00:00,47.28,47.43,47.26,47.35,24347.0,46.5297,46.6773,46.51,46.5986,24347.0
2016-07-27 15:30:00,47.35,47.36,47.23,47.29,41169.0,46.5986,46.6084,46.4805,46.5395,41169.0
2016-07-28 09:30:00,47.22,47.38,46.58,46.99,42299.0,46.4706,46.6281,45.8408,46.2443,42299.0
2016-07-28 10:00:00,47.06,47.18,46.89,46.99,46238.0,46.3132,46.4313,46.1459,46.2443,46238.0
2016-07-28 10:30:00,46.97,47.19,46.91,47.13,34792.0,46.2246,46.4411,46.1656,46.3821,34792.0
2016-07-28 11:00:00,47.16,47.29,47.09,47.2,10453.0,46.4116,46.5395,46.3427,46.451,10453.0
2016-07-28 11:30:00,47.21,47.25,47.09,47.11,60516.0,46.4608,46.5002,46.3427,46.3624,60516.0
2016-07-28 12:00:00,47.11,47.35,47.07,47.32,23300.0,46.3624,46.5986,46.323,46.5691,23300.0
2016-07-28 12:30:00,47.31,47.45,47.28,47.4,13610.0,46.5592,46.697,46.5297,46.6478,13610.0
2016-07-28 13:00:00,47.41,47.56,47.36,47.5,7465.0,46.6576,46.8052,46.6084,46.7462,7465.0
2016-07-28 13:30:00,47.48,47.54,47.39,47.54,5405.0,46.7265,46.7856,46.6379,46.7856,5405.0
2016-07-28 14:00:00,47.57,47.63,47.5,47.62,9118.0,46.8151,46.8741,46.7462,46.8643,9118.0
2016-07-28 14:30:00,47.59,47.64,47.55,47.64,14275.0,46.8348,46.884,46.7954,46.884,14275.0
2016-07-28 15:00:00,47.61,47.71,47.58,47.68,26503.0,46.8544,46.9529,46.8249,46.9233,26503.0
2016-07-28 15:30:00,47.68,47.77,47.67,47.69,56730.0,46.9233,47.0119,46.9135,46.9332,56730.0
2016-07-29 09:30:00,47.73,47.74,46.67,46.92,43040.0,46.9725,46.9824,45.9294,46.1754,43040.0
2016-07-29 10:00:00,46.91,47.04,46.59,46.61,28859.0,46.1656,46.2935,45.8506,45.8703,28859.0
2016-07-29 10:30:00,46.59,47.15,46.5,47.08,73107.0,45.8506,46.4017,45.7621,46.3329,73107.0
2016-07-29 11:00:00,47.1,47.47,46.89,47.34,56436.0,46.3525,46.7167,46.1459,46.5887,56436.0
2016-07-29 11:30:00,47.3,47.5,47.12,47.34,26633.0,46.5494,46.7462,46.3722,46.5887,26633.0
2016-07-29 12:00:00,47.36,47.58,47.26,47.32,51197.0,46.6084,46.8249,46.51,46.5691,51197.0
2016-07-29 12:30:00,47.32,47.42,47.3,47.33,20244.0,46.5691,46.6675,46.5494,46.5789,20244.0
2016-07-29 13:00:00,47.32,47.38,47.3,47.38,26694.0,46.5691,46.6281,46.5494,46.6281,26694.0
2016-07-29 13:30:00,47.36,47.48,47.35,47.44,12851.0,46.6084,46.7265,46.5986,46.6871,12851.0
2016-07-29 14:00:00,47.43,47.57,47.43,47.53,14110.0,46.6773,46.8151,46.6773,46.7757,14110.0
2016-07-29 14:30:00,47.49,47.52,47.32,47.4,106027.0,46.7364,46.7659,46.5691,46.6478,106027.0
2016-07-29 15:00:00,47.39,47.39,47.28,47.34,30013.0,46.6379,46.6379,46.5297,46.5887,30013.0
2016-07-29 15:30:00,47.34,47.34,46.98,47.2,255436.0,46.5887,46.5887,46.2344,46.451,255436.0
2016-08-01 09:30:00,47.69,48.51,47.16,47.51,52833.0,46.9332,47.7402,46.4116,46.756,52833.0
2016-08-01 10:00:00,47.44,47.73,47.38,47.62,34485.0,46.6871,46.9725,46.6281,46.8643,34485.0
2016-08-01 10:30:00,47.66,47.7,47.42,47.63,60282.0,46.9037,46.943,46.6675,46.8741,60282.0
2016-08-01 11:00:00,47.64,47.84,47.53,47.63,73832.0,46.884,47.0808,46.7757,46.8741,73832.0
2016-08-01 11:30:00,47.65,47.67,47.53,47.63,45394.0,46.8938,46.9135,46.7757,46.8741,45394.0
2016-08-01 12:00:00,47.62,47.8,47.57,47.71,41680.0,46.8643,47.0414,46.8151,46.9529,41680.0
2016-08-01 12:30:00,47.72,47.72,47.62,47.65,35152.0,46.9627,46.9627,46.8643,46.8938,35152.0
2016-08-01 13:00:00,47.65,47.82,47.54,47.8,56795.0,46.8938,47.0611,46.7856,47.0414,56795.0
2016-08-01 13:30:00,47.81,48.0,47.71,47.95,31917.0,47.0513,47.2383,46.9529,47.1891,31917.0
2016-08-01 14:00:00,47.97,48.03,47.87,47.92,48890.0,47.2087,47.2678,47.1103,47.1595,48890.0
2016-08-01 14:30:00,47.9,47.98,47.88,47.93,23176.0,47.1398,47.2186,47.1202,47.1694,23176.0
2016-08-01 15:00:00,47.94,47.94,47.83,47.86,77262.0,47.1792,47.1792,47.071,47.1005,77262.0
2016-08-01 15:30:00,47.86,47.89,47.78,47.85,212452.0,47.1005,47.13,47.0218,47.0906,212452.0
2016-08-02 09:30:00,48.05,48.05,47.35,47.57,177725.0,47.2875,47.2875,46.5986,46.8151,177725.0
2016-08-02 10:00:00,47.56,47.67,47.42,47.53,86166.0,46.8052,46.9135,46.6675,46.7757,86166.0
2016-08-02 10:30:00,47.49,47.62,47.38,47.47,128210.0,46.7364,46.8643,46.6281,46.7167,128210.0
2016-08-02 11:00:00,47.47,47.51,47.32,47.41,161637.0,46.7167,46.756,46.5691,46.6576,161637.0
2016-08-02 11:30:00,47.42,47.49,47.36,47.38,64710.0,46.6675,46.7364,46.6084,46.6281,64710.0
2016-08-02 12:00:00,47.39,47.43,47.34,47.38,75473.0,46.6379,46.6773,46.5887,46.6281,75473.0
2016-08-02 12:30:00,47.38,47.44,47.34,47.37,36387.0,46.6281,46.6871,46.5887,46.6183,36387.0
2016-08-02 13:00:00,47.38,47.41,47.02,47.14,103514.0,46.6281,46.6576,46.2738,46.3919,103514.0
2016-08-02 13:30:00,47.16,47.28,47.07,47.28,49401.0,46.4116,46.5297,46.323,46.5297,49401.0
2016-08-02 14:00:00,47.29,47.47,47.16,47.38,51586.0,46.5395,46.7167,46.4116,46.6281,51586.0
2016-08-02 14:30:00,47.4,47.49,47.21,47.23,135078.0,46.6478,46.7364,46.4608,46.4805,135078.0
2016-08-02 15:00:00,47.24,47.29,46.85,47.1,147596.0,46.4903,46.5395,46.1065,46.3525,147596.0
2016-08-02 15:30:00,47.09,47.33,47.06,47.32,285446.0,46.3427,46.5789,46.3132,46.5691,285446.0
2016-08-03 09:30:00,48.68,49.5,47.46,48.65,968529.0,47.9075,48.7145,46.7068,47.8779,968529.0
2016-08-03 10:00:00,48.64,49.38,48.56,48.97,373281.0,47.8681,48.5964,47.7894,48.1929,373281.0
2016-08-03 10:30:00,48.97,49.86,48.94,49.51,405973.0,48.1929,49.0687,48.1633,48.7243,405973.0
2016-08-03 11:00:00,49.52,50.1,49.5,50.06,405066.0,48.7341,49.3049,48.7145,49.2656,405066.0
2016-08-03 11:30:00,50.05,50.67,49.86,50.25,143439.0,49.2557,49.8659,49.0687,49.4526,143439.0
2016-08-03 12:00:00,50.28,50.35,50.02,50.19,165687.0,49.4821,49.551,49.2262,49.3935,165687.0
2016-08-03 12:30:00,50.17,50.28,49.71,50.09,111710.0,49.3738,49.4821,48.9211,49.2951,111710.0
2016-08-03 13:00:00,50.1,50.15,49.89,50.0,68306.0,49.3049,49.3541,49.0983,49.2065,68306.0
2016-08-03 13:30:00,49.99,50.43,49.93,50.42,92891.0,49.1967,49.6297,49.1376,49.6199,92891.0
2016-08-03 14:00:00,50.42,50.91,50.17,50.34,125092.0,49.6199,50.1021,49.3738,49.5411,125092.0
2016-08-03 14:30:00,50.36,50.9,50.22,50.39,149786.0,49.5608,50.0922,49.423,49.5903,149786.0
2016-08-03 15:00:00,50.4,50.8,50.39,50.75,172675.0,49.6002,49.9938,49.5903,49.9446,172675.0
2016-08-03 15:30:00,50.74,51.07,50.74,50.98,498956.0,49.9348,50.2595,49.9348,50.171,498956.0
2016-08-04 09:30:00,51.13,51.39,50.28,50.28,118559.0,50.3186,50.5745,49.4821,49.4821,118559.0
2016-08-04 10:00:00,50.36,50.41,49.84,50.4,112540.0,49.5608,49.61,49.0491,49.6002,112540.0
2016-08-04 10:30:00,50.39,50.84,50.39,50.76,59255.0,49.5903,50.0332,49.5903,49.9545,59255.0
2016-08-04 11:00:00,50.76,50.76,50.4,50.67,32006.0,49.9545,49.9545,49.6002,49.8659,32006.0
2016-08-04 11:30:00,50.66,50.74,50.6,50.72,31871.0,49.856,49.9348,49.797,49.9151,31871.0
2016-08-04 12:00:00,50.68,50.89,50.66,50.77,64701.0,49.8757,50.0824,49.856,49.9643,64701.0
2016-08-04 12:30:00,50.77,50.82,50.72,50.78,25605.0,49.9643,50.0135,49.9151,49.9741,25605.0
2016-08-04 13:00:00,50.78,50.84,50.72,50.81,16303.0,49.9741,50.0332,49.9151,50.0037,16303.0
2016-08-04 13:30:00,50.78,50.93,50.77,50.89,14724.0,49.9741,50.1218,49.9643,50.0824,14724.0
2016-08-04 14:00:00,50.89,51.16,50.8,51.11,48980.0,50.0824,50.3481,49.9938,50.2989,48980.0
2016-08-04 14:30:00,51.11,51.29,51.02,51.19,33028.0,50.2989,50.476,50.2103,50.3776,33028.0
2016-08-04 15:00:00,51.18,51.18,50.95,51.15,31702.0,50.3678,50.3678,50.1414,50.3383,31702.0
2016-08-04 15:30:00,51.18,51.36,51.1,51.29,240235.0,50.3678,50.5449,50.2891,50.476,240235.0
2016-08-05 09:30:00,50.7,51.46,50.45,51.46,123116.0,49.8954,50.6434,49.6494,50.6434,123116.0
2016-08-05 10:00:00,51.46,51.9,51.36,51.5,87375.0,50.6434,51.0764,50.5449,50.6827,87375.0
2016-08-05 10:30:00,51.47,51.98,51.38,51.79,83951.0,50.6532,51.1551,50.5646,50.9681,83951.0
2016-08-05 11:00:00,51.79,52.06,51.52,51.8,60306.0,50.9681,51.2338,50.7024,50.978,60306.0
2016-08-05 11:30:00,51.8,51.83,51.2,51.3,127535.0,50.978,51.0075,50.3875,50.4859,127535.0
2016-08-05 12:00:00,51.31,51.33,51.02,51.26,91405.0,50.4957,50.5154,50.2103,50.4465,91405.0
2016-08-05 12:30:00,51.26,51.31,51.21,51.24,92275.0,50.4465,50.4957,50.3973,50.4268,92275.0
2016-08-05 13:00:00,51.25,51.28,51.21,51.25,49604.0,50.4367,50.4662,50.3973,50.4367,49604.0
2016-08-05 13:30:00,51.26,51.44,51.23,51.43,82994.0,50.4465,50.6237,50.417,50.6138,82994.0
2016-08-05 14:00:00,51.44,51.54,51.37,51.49,66211.0,50.6237,50.7221,50.5548,50.6729,66211.0
2016-08-05 14:30:00,51.49,51.52,51.46,51.47,52355.0,50.6729,50.7024,50.6434,50.6532,52355.0
2016-08-05 15:00:00,51.47,51.51,51.46,51.48,55755.0,50.6532,50.6926,50.6434,50.663,55755.0
2016-08-05 15:30:00,51.49,51.51,51.43,51.51,101118.0,50.6729,50.6926,50.6138,50.6926,101118.0
2016-08-08 09:30:00,51.76,51.85,51.17,51.44,59489.0,50.9386,51.0272,50.358,50.6237,59489.0
2016-08-08 10:00:00,51.49,51.57,51.26,51.39,41952.0,50.6729,50.7516,50.4465,50.5745,41952.0
2016-08-08 10:30:00,51.42,51.57,51.3,51.42,36488.0,50.604,50.7516,50.4859,50.604,36488.0
2016-08-08 11:00:00,51.41,51.5,51.29,51.42,42421.0,50.5941,50.6827,50.476,50.604,42421.0
2016-08-08 11:30:00,51.41,51.54,51.4,51.46,51697.0,50.5941,50.7221,50.5843,50.6434,51697.0
2016-08-08 12:00:00,51.44,51.5,51.35,51.44,19726.0,50.6237,50.6827,50.5351,50.6237,19726.0
2016-08-08 12:30:00,51.43,51.49,51.36,51.41,15030.0,50.6138,50.6729,50.5449,50.5941,15030.0
2016-08-08 13:00:00,51.38,51.43,51.23,51.25,34167.0,50.5646,50.6138,50.417,50.4367,34167.0
2016-08-08 13:30:00,51.28,51.36,51.19,51.19,26365.0,50.4662,50.5449,50.3776,50.3776,26365.0
2016-08-08 14:00:00,51.18,51.18,50.57,50.76,76701.0,50.3678,50.3678,49.7675,49.9545,76701.0
2016-08-08 14:30:00,50.76,50.95,50.76,50.92,22470.0,49.9545,50.1414,49.9545,50.1119,22470.0
2016-08-08 15:00:00,50.91,50.95,50.89,50.94,29791.0,50.1021,50.1414,50.0824,50.1316,29791.0
2016-08-08 15:30:00,50.94,50.98,50.62,50.76,188740.0,50.1316,50.171,49.8167,49.9545,188740.0
2016-08-09 09:30:00,50.86,50.87,49.61,49.77,67782.0,50.0529,50.0627,48.8227,48.9802,67782.0
2016-08-09 10:00:00,49.79,50.64,49.79,50.39,46804.0,48.9999,49.8364,48.9999,49.5903,46804.0
2016-08-09 10:30:00,50.38,50.57,50.3,50.47,16596.0,49.5805,49.7675,49.5018,49.6691,16596.0
2016-08-09 11:00:00,50.45,50.99,50.44,50.93,86943.0,49.6494,50.1808,49.6395,50.1218,86943.0
2016-08-09 11:30:00,50.92,51.09,50.83,51.09,44468.0,50.1119,50.2792,50.0233,50.2792,44468.0
2016-08-09 12:00:00,51.09,51.21,50.9,51.1,42648.0,50.2792,50.3973,50.0922,50.2891,42648.0
2016-08-09 12:30:00,51.11,51.11,50.63,50.64,56194.0,50.2989,50.2989,49.8265,49.8364,56194.0
2016-08-09 13:00:00,50.65,50.69,50.52,50.6,35921.0,49.8462,49.8856,49.7183,49.797,35921.0
2016-08-09 13:30:00,50.59,50.69,50.52,50.58,41422.0,49.7872,49.8856,49.7183,49.7773,41422.0
2016-08-09 14:00:00,50.6,50.68,50.56,50.65,38129.0,49.797,49.8757,49.7576,49.8462,38129.0
2016-08-09 14:30:00,50.65,50.68,50.33,50.35,46284.0,49.8462,49.8757,49.5313,49.551,46284.0
2016-08-09 15:00:00,50.35,50.54,50.28,50.36,73249.0,49.551,49.738,49.4821,49.5608,73249.0
2016-08-09 15:30:00,50.36,50.47,50.24,50.41,98419.0,49.5608,49.6691,49.4427,49.61,98419.0
2016-08-10 09:30:00,50.55,50.69,50.05,50.06,35340.0,49.7478,49.8856,49.2557,49.2656,35340.0
2016-08-10 10:00:00,50.07,50.2,49.7,49.82,34025.0,49.2754,49.4033,48.9113,49.0294,34025.0
2016-08-10 10:30:00,49.81,50.19,49.79,50.14,54161.0,49.0195,49.3935,48.9999,49.3443,54161.0
2016-08-10 11:00:00,50.14,50.38,50.02,50.14,51849.0,49.3443,49.5805,49.2262,49.3443,51849.0
2016-08-10 11:30:00,50.16,50.16,49.83,49.9,29901.0,49.364,49.364,49.0392,49.1081,29901.0
2016-08-10 12:00:00,49.9,50.16,49.89,49.89,26657.0,49.1081,49.364,49.0983,49.0983,26657.0
2016-08-10 12:30:00,49.9,50.09,49.85,50.04,31176.0,49.1081,49.2951,49.0589,49.2459,31176.0
2016-08-10 13:00:00,50.03,50.05,49.86,49.93,34017.0,49.236,49.2557,49.0687,49.1376,34017.0
2016-08-10 13:30:00,49.95,50.03,49.89,49.96,23479.0,49.1573,49.236,49.0983,49.1672,23479.0
2016-08-10 14:00:00,49.97,50.17,49.9,50.16,31679.0,49.177,49.3738,49.1081,49.364,31679.0
2016-08-10 14:30:00,50.14,50.17,49.93,50.01,37585.0,49.3443,49.3738,49.1376,49.2164,37585.0
2016-08-10 15:00:00,49.99,50.05,49.86,50.0,55077.0,49.1967,49.2557,49.0687,49.2065,55077.0
2016-08-10 15:30:00,50.0,50.13,49.99,50.1,141882.0,49.2065,49.3345,49.1967,49.3049,141882.0
2016-08-11 09:30:00,50.2,50.71,50.03,50.47,27798.0,49.4033,49.9053,49.236,49.6691,27798.0
2016-08-11 10:00:00,50.53,50.53,50.17,50.29,15642.0,49.7281,49.7281,49.3738,49.4919,15642.0
2016-08-11 10:30:00,50.28,50.3,50.1,50.29,9835.0,49.4821,49.5018,49.3049,49.4919,9835.0
2016-08-11 11:00:00,50.3,50.42,50.2,50.28,12784.0,49.5018,49.6199,49.4033,49.4821,12784.0
2016-08-11 11:30:00,50.25,50.56,50.18,50.38,30851.0,49.4526,49.7576,49.3837,49.5805,30851.0
2016-08-11 12:00:00,50.42,50.67,50.35,50.35,30471.0,49.6199,49.8659,49.551,49.551,30471.0
2016-08-11 12:30:00,50.41,50.65,50.34,50.61,16311.0,49.61,49.8462,49.5411,49.8068,16311.0
2016-08-11 13:00:00,50.61,50.65,50.4,50.41,10860.0,49.8068,49.8462,49.6002,49.61,10860.0
2016-08-11 13:30:00,50.45,50.45,50.35,50.39,13569.0,49.6494,49.6494,49.551,49.5903,13569.0
2016-08-11 14:00:00,50.37,50.46,50.37,50.41,12544.0,49.5706,49.6592,49.5706,49.61,12544.0
2016-08-11 14:30:00,50.4,50.43,50.38,50.39,12736.0,49.6002,49.6297,49.5805,49.5903,12736.0
2016-08-11 15:00:00,50.39,50.44,50.34,50.38,11830.0,49.5903,49.6395,49.5411,49.5805,11830.0
2016-08-11 15:30:00,50.39,50.4,50.32,50.36,86449.0,49.5903,49.6002,49.5214,49.5608,86449.0
2016-08-12 09:30:00,50.38,50.43,49.75,49.91,37142.0,49.5805,49.6297,48.9605,49.1179,37142.0
2016-08-12 10:00:00,49.92,50.34,49.92,50.12,32428.0,49.1278,49.5411,49.1278,49.3246,32428.0
2016-08-12 10:30:00,50.13,50.32,50.0,50.28,16538.0,49.3345,49.5214,49.2065,49.4821,16538.0
2016-08-12 11:00:00,50.3,50.34,50.23,50.32,9089.0,49.5018,49.5411,49.4329,49.5214,9089.0
2016-08-12 11:30:00,50.31,50.42,50.28,50.31,14055.0,49.5116,49.6199,49.4821,49.5116,14055.0
2016-08-12 12:00:00,50.34,50.41,50.28,50.32,16600.0,49.5411,49.61,49.4821,49.5214,16600.0
2016-08-12 12:30:00,50.34,50.43,50.22,50.26,13350.0,49.5411,49.6297,49.423,49.4624,13350.0
2016-08-12 13:00:00,50.26,50.36,50.2,50.25,12268.0,49.4624,49.5608,49.4033,49.4526,12268.0
2016-08-12 13:30:00,50.24,50.42,50.24,50.4,25946.0,49.4427,49.6199,49.4427,49.6002,25946.0
2016-08-12 14:00:00,50.41,50.56,50.41,50.46,11209.0,49.61,49.7576,49.61,49.6592,11209.0
2016-08-12 14:30:00,50.48,50.68,50.47,50.65,18807.0,49.6789,49.8757,49.6691,49.8462,18807.0
2016-08-12 15:00:00,50.64,50.7,50.57,50.7,29544.0,49.8364,49.8954,49.7675,49.8954,29544.0
2016-08-12 15:30:00,50.71,50.84,50.69,50.76,74703.0,49.9053,50.0332,49.8856,49.9545,74703.0
2016-08-15 09:30:00,51.1,51.72,51.0,51.33,81527.0,50.2891,50.8992,50.1907,50.5154,81527.0
2016-08-15 10:00:00,51.37,51.55,51.06,51.11,71451.0,50.5548,50.7319,50.2497,50.2989,71451.0
2016-08-15 10:30:00,51.15,51.23,51.07,51.09,19652.0,50.3383,50.417,50.2595,50.2792,19652.0
2016-08-15 11:00:00,51.08,51.2,51.0,51.02,44967.0,50.2694,50.3875,50.1907,50.2103,44967.0
2016-08-15 11:30:00,51.0,51.25,50.95,51.21,98691.0,50.1907,50.4367,50.1414,50.3973,98691.0
2016-08-15 12:00:00,51.17,51.24,51.15,51.19,10449.0,50.358,50.4268,50.3383,50.3776,10449.0
2016-08-15 12:30:00,51.19,51.23,51.12,51.15,7530.0,50.3776,50.417,50.3087,50.3383,7530.0
2016-08-15 13:00:00,51.15,51.18,51.03,51.11,5866.0,50.3383,50.3678,50.2202,50.2989,5866.0
2016-08-15 13:30:00,51.12,51.22,51.12,51.14,6592.0,50.3087,50.4072,50.3087,50.3284,6592.0
2016-08-15 14:00:00,51.13,51.13,50.95,51.05,13242.0,50.3186,50.3186,50.1414,50.2399,13242.0
2016-08-15 14:30:00,51.04,51.29,51.0,51.27,30659.0,50.23,50.476,50.1907,50.4564,30659.0
2016-08-15 15:00:00,51.29,51.31,51.07,51.17,16244.0,50.476,50.4957,50.2595,50.358,16244.0
2016-08-15 15:30:00,51.16,51.2,51.07,51.2,102608.0,50.3481,50.3875,50.2595,50.3875,102608.0
2016-08-16 09:30:00,51.13,51.27,50.91,51.21,23795.0,50.3186,50.4564,50.1021,50.3973,23795.0
2016-08-16 10:00:00,51.21,51.44,51.03,51.07,58521.0,50.3973,50.6237,50.2202,50.2595,58521.0
2016-08-16 10:30:00,51.07,51.07,50.57,50.7,18742.0,50.2595,50.2595,49.7675,49.8954,18742.0
2016-08-16 11:00:00,50.7,50.74,50.5,50.57,43262.0,49.8954,49.9348,49.6986,49.7675,43262.0
2016-08-16 11:30:00,50.55,50.68,50.51,50.53,20150.0,49.7478,49.8757,49.7084,49.7281,20150.0
2016-08-16 12:00:00,50.53,50.75,50.52,50.57,22823.0,49.7281,49.9446,49.7183,49.7675,22823.0
2016-08-16 12:30:00,50.55,50.86,50.55,50.86,7730.0,49.7478,50.0529,49.7478,50.0529,7730.0
2016-08-16 13:00:00,50.86,50.87,50.63,50.74,10070.0,50.0529,50.0627,49.8265,49.9348,10070.0
2016-08-16 13:30:00,50.8,50.94,50.63,50.91,20895.0,49.9938,50.1316,49.8265,50.1021,20895.0
2016-08-16 14:00:00,50.89,50.98,50.88,50.94,8095.0,50.0824,50.171,50.0726,50.1316,8095.0
2016-08-16 14:30:00,50.94,51.0,50.87,50.95,15598.0,50.1316,50.1907,50.0627,50.1414,15598.0
2016-08-16 15:00:00,50.95,50.97,50.89,50.89,17276.0,50.1414,50.1611,50.0824,50.0824,17276.0
2016-08-16 15:30:00,50.9,50.9,50.69,50.69,85616.0,50.0922,50.0922,49.8856,49.8856,85616.0
2016-08-17 09:30:00,50.37,50.43,49.55,49.88,214727.0,49.5706,49.6297,48.7637,49.0884,214727.0
2016-08-17 10:00:00,49.87,49.87,48.81,49.02,161221.0,49.0786,49.0786,48.0354,48.2421,161221.0
2016-08-17 10:30:00,49.03,49.58,48.99,49.37,96643.0,48.2519,48.7932,48.2125,48.5865,96643.0
2016-08-17 11:00:00,49.36,49.51,49.23,49.32,101015.0,48.5767,48.7243,48.4487,48.5373,101015.0
2016-08-17 11:30:00,49.28,49.32,48.56,48.66,147736.0,48.4979,48.5373,47.7894,47.8878,147736.0
2016-08-17 12:00:00,48.65,49.2,48.65,49.11,48992.0,47.8779,48.4192,47.8779,48.3306,48992.0
2016-08-17 12:30:00,49.1,49.47,49.03,49.47,24218.0,48.3208,48.6849,48.2519,48.6849,24218.0
2016-08-17 13:00:00,49.44,49.5,49.35,49.41,35779.0,48.6554,48.7145,48.5668,48.6259,35779.0
2016-08-17 13:30:00,49.43,49.46,49.15,49.2,47636.0,48.6456,48.6751,48.37,48.4192,47636.0
2016-08-17 14:00:00,49.16,49.37,49.04,49.33,103726.0,48.3799,48.5865,48.2618,48.5472,103726.0
2016-08-17 14:30:00,49.32,49.44,49.24,49.33,44293.0,48.5373,48.6554,48.4586,48.5472,44293.0
2016-08-17 15:00:00,49.32,49.35,49.22,49.3,44015.0,48.5373,48.5668,48.4389,48.5176,44015.0
2016-08-17 15:30:00,49.29,49.41,49.27,49.39,161590.0,48.5078,48.6259,48.4881,48.6062,161590.0
2016-08-18 09:30:00,49.35,49.41,49.08,49.21,11901.0,48.5668,48.6259,48.3011,48.4291,11901.0
2016-08-18 10:00:00,49.19,49.36,48.98,49.08,17392.0,48.4094,48.5767,48.2027,48.3011,17392.0
2016-08-18 10:30:00,49.14,49.27,48.87,48.91,40271.0,48.3602,48.4881,48.0945,48.1338,40271.0
2016-08-18 11:00:00,48.92,49.13,48.9,49.03,19382.0,48.1437,48.3503,48.124,48.2519,19382.0
2016-08-18 11:30:00,49.11,49.39,49.08,49.22,15340.0,48.3306,48.6062,48.3011,48.4389,15340.0
2016-08-18 12:00:00,49.28,49.32,49.03,49.03,12251.0,48.4979,48.5373,48.2519,48.2519,12251.0
2016-08-18 12:30:00,48.99,49.03,48.86,48.92,14680.0,48.2125,48.2519,48.0846,48.1437,14680.0
2016-08-18 13:00:00,48.9,49.07,48.87,49.07,19753.0,48.124,48.2913,48.0945,48.2913,19753.0
2016-08-18 13:30:00,49.07,49.27,49.06,49.14,15908.0,48.2913,48.4881,48.2814,48.3602,15908.0
2016-08-18 14:00:00,49.14,49.19,49.06,49.09,22180.0,48.3602,48.4094,48.2814,48.311,22180.0
2016-08-18 14:30:00,49.08,49.19,49.06,49.19,25717.0,48.3011,48.4094,48.2814,48.4094,25717.0
2016-08-18 15:00:00,49.16,49.31,49.16,49.29,22957.0,48.3799,48.5275,48.3799,48.5078,22957.0
2016-08-18 15:30:00,49.29,49.44,49.27,49.42,96551.0,48.5078,48.6554,48.4881,48.6357,96551.0
2016-08-19 09:30:00,49.14,49.19,48.85,49.04,51644.0,48.3602,48.4094,48.0748,48.2618,51644.0
2016-08-19 10:00:00,49.05,49.49,49.05,49.49,11416.0,48.2716,48.7046,48.2716,48.7046,11416.0
2016-08-19 10:30:00,49.48,49.49,49.22,49.41,16041.0,48.6948,48.7046,48.4389,48.6259,16041.0
2016-08-19 11:00:00,49.44,49.44,49.27,49.42,10242.0,48.6554,48.6554,48.4881,48.6357,10242.0
2016-08-19 11:30:00,49.4,49.4,49.18,49.25,4900.0,48.616,48.616,48.3995,48.4684,4900.0
2016-08-19 12:00:00,49.29,49.3,49.09,49.13,10343.0,48.5078,48.5176,48.311,48.3503,10343.0
2016-08-19 12:30:00,49.13,49.16,48.87,48.91,17695.0,48.3503,48.3799,48.0945,48.1338,17695.0
2016-08-19 13:00:00,48.92,48.93,48.77,48.84,29577.0,48.1437,48.1535,47.996,48.0649,29577.0
2016-08-19 13:30:00,48.85,48.93,48.82,48.9,23207.0,48.0748,48.1535,48.0452,48.124,23207.0
2016-08-19 14:00:00,48.91,49.08,48.85,49.08,30488.0,48.1338,48.3011,48.0748,48.3011,30488.0
2016-08-19 14:30:00,49.09,49.12,48.96,48.98,39577.0,48.311,48.3405,48.183,48.2027,39577.0
2016-08-19 15:00:00,49.0,49.0,48.89,48.93,41035.0,48.2224,48.2224,48.1141,48.1535,41035.0
2016-08-19 15:30:00,48.93,48.99,48.88,48.98,153020.0,48.1535,48.2125,48.1043,48.2027,153020.0
2016-08-22 09:30:00,48.94,49.12,48.7,48.83,21516.0,48.1633,48.3405,47.9272,48.0551,21516.0
2016-08-22 10:00:00,48.82,49.2,48.53,49.16,21739.0,48.0452,48.4192,47.7598,48.3799,21739.0
2016-08-22 10:30:00,49.16,49.22,49.0,49.12,13616.0,48.3799,48.4389,48.2224,48.3405,13616.0
2016-08-22 11:00:00,49.1,49.3,48.78,48.78,55963.0,48.3208,48.5176,48.0059,48.0059,55963.0
2016-08-22 11:30:00,48.75,48.94,48.71,48.93,28067.0,47.9764,48.1633,47.937,48.1535,28067.0
2016-08-22 12:00:00,48.93,49.31,48.88,49.31,15412.0,48.1535,48.5275,48.1043,48.5275,15412.0
2016-08-22 12:30:00,49.3,49.32,49.04,49.11,22074.0,48.5176,48.5373,48.2618,48.3306,22074.0
2016-08-22 13:00:00,49.08,49.24,49.0,49.08,17034.0,48.3011,48.4586,48.2224,48.3011,17034.0
2016-08-22 13:30:00,49.06,49.23,49.01,49.21,16112.0,48.2814,48.4487,48.2322,48.4291,16112.0
2016-08-22 14:00:00,49.22,49.26,49.16,49.16,14364.0,48.4389,48.4783,48.3799,48.3799,14364.0
2016-08-22 14:30:00,49.14,49.2,49.11,49.12,10873.0,48.3602,48.4192,48.3306,48.3405,10873.0
2016-08-22 15:00:00,49.13,49.19,49.01,49.04,34831.0,48.3503,48.4094,48.2322,48.2618,34831.0
2016-08-22 15:30:00,49.04,49.18,49.04,49.13,47019.0,48.2618,48.3995,48.2618,48.3503,47019.0
2016-08-23 09:30:00,49.4,49.92,49.27,49.8,23483.0,48.616,49.1278,48.4881,49.0097,23483.0
2016-08-23 10:00:00,49.76,50.01,49.75,49.83,21127.0,48.9703,49.2164,48.9605,49.0392,21127.0
2016-08-23 10:30:00,49.85,50.08,49.71,50.08,35801.0,49.0589,49.2853,48.9211,49.2853,35801.0
2016-08-23 11:00:00,50.07,50.12,49.77,49.88,27395.0,49.2754,49.3246,48.9802,49.0884,27395.0
2016-08-23 11:30:00,49.87,50.07,49.77,49.92,73547.0,49.0786,49.2754,48.9802,49.1278,73547.0
2016-08-23 12:00:00,49.91,49.94,49.76,49.93,18292.0,49.1179,49.1475,48.9703,49.1376,18292.0
2016-08-23 12:30:00,49.93,50.0,49.86,49.99,11632.0,49.1376,49.2065,49.0687,49.1967,11632.0
2016-08-23 13:00:00,49.96,50.29,49.94,50.1,40495.0,49.1672,49.4919,49.1475,49.3049,40495.0
2016-08-23 13:30:00,50.1,50.2,50.04,50.16,25028.0,49.3049,49.4033,49.2459,49.364,25028.0
2016-08-23 14:00:00,50.17,50.3,50.1,50.28,29136.0,49.3738,49.5018,49.3049,49.4821,29136.0
2016-08-23 14:30:00,50.27,50.28,50.01,50.08,23476.0,49.4722,49.4821,49.2164,49.2853,23476.0
2016-08-23 15:00:00,50.06,50.08,49.98,50.03,68741.0,49.2656,49.2853,49.1868,49.236,68741.0
2016-08-23 15:30:00,50.04,50.04,49.95,49.96,79455.0,49.2459,49.2459,49.1573,49.1672,79455.0
2016-08-24 09:30:00,49.91,50.39,49.83,50.38,23601.0,49.1179,49.5903,49.0392,49.5805,23601.0
2016-08-24 10:00:00,50.43,50.58,50.36,50.43,27017.0,49.6297,49.7773,49.5608,49.6297,27017.0
2016-08-24 10:30:00,50.45,51.5,50.44,51.38,97244.0,49.6494,50.6827,49.6395,50.5646,97244.0
2016-08-24 11:00:00,51.4,51.5,51.32,51.46,69102.0,50.5843,50.6827,50.5056,50.6434,69102.0
2016-08-24 11:30:00,51.43,51.43,51.18,51.21,20933.0,50.6138,50.6138,50.3678,50.3973,20933.0
2016-08-24 12:00:00,51.19,51.23,50.83,51.12,30358.0,50.3776,50.417,50.0233,50.3087,30358.0
2016-08-24 12:30:00,51.08,51.12,50.8,50.87,15055.0,50.2694,50.3087,49.9938,50.0627,15055.0
2016-08-24 13:00:00,50.86,50.89,50.83,50.84,17399.0,50.0529,50.0824,50.0233,50.0332,17399.0
2016-08-24 13:30:00,50.86,50.86,50.55,50.55,14935.0,50.0529,50.0529,49.7478,49.7478,14935.0
2016-08-24 14:00:00,50.56,50.75,50.51,50.55,50621.0,49.7576,49.9446,49.7084,49.7478,50621.0
2016-08-24 14:30:00,50.53,50.6,50.41,50.49,49499.0,49.7281,49.797,49.61,49.6887,49499.0
2016-08-24 15:00:00,50.49,50.55,50.33,50.47,43201.0,49.6887,49.7478,49.5313,49.6691,43201.0
2016-08-24 15:30:00,50.48,50.58,50.3,50.47,122623.0,49.6789,49.7773,49.5018,49.6691,122623.0
2016-08-25 09:30:00,50.51,50.73,50.19,50.35,22998.0,49.7084,49.9249,49.3935,49.551,22998.0
2016-08-25 10:00:00,50.35,50.58,50.28,50.55,9070.0,49.551,49.7773,49.4821,49.7478,9070.0
2016-08-25 10:30:00,50.55,50.77,50.45,50.77,25700.0,49.7478,49.9643,49.6494,49.9643,25700.0
2016-08-25 11:00:00,50.78,50.99,50.78,50.97,24677.0,49.9741,50.1808,49.9741,50.1611,24677.0
2016-08-25 11:30:00,50.94,51.18,50.87,51.18,19771.0,50.1316,50.3678,50.0627,50.3678,19771.0
2016-08-25 12:00:00,51.18,51.22,50.99,51.07,16182.0,50.3678,50.4072,50.1808,50.2595,16182.0
2016-08-25 12:30:00,51.07,51.27,51.07,51.26,24916.0,50.2595,50.4564,50.2595,50.4465,24916.0
2016-08-25 13:00:00,51.31,51.41,51.18,51.34,19046.0,50.4957,50.5941,50.3678,50.5253,19046.0
2016-08-25 13:30:00,51.33,51.37,51.09,51.16,16057.0,50.5154,50.5548,50.2792,50.3481,16057.0
2016-08-25 14:00:00,51.14,51.16,51.02,51.14,8720.0,50.3284,50.3481,50.2103,50.3284,8720.0
2016-08-25 14:30:00,51.14,51.3,51.13,51.16,51401.0,50.3284,50.4859,50.3186,50.3481,51401.0
2016-08-25 15:00:00,51.14,51.19,51.04,51.12,19608.0,50.3284,50.3776,50.23,50.3087,19608.0
2016-08-25 15:30:00,51.1,51.23,51.02,51.12,72530.0,50.2891,50.417,50.2103,50.3087,72530.0
2016-08-26 09:30:00,51.02,51.28,50.92,51.15,19089.0,50.2103,50.4662,50.1119,50.3383,19089.0
2016-08-26 10:00:00,51.04,51.5,50.93,51.38,19527.0,50.23,50.6827,50.1218,50.5646,19527.0
2016-08-26 10:30:00,51.41,51.49,51.21,51.44,17768.0,50.5941,50.6729,50.3973,50.6237,17768.0
2016-08-26 11:00:00,51.39,51.53,51.38,51.45,45674.0,50.5745,50.7122,50.5646,50.6335,45674.0
2016-08-26 11:30:00,51.46,51.49,51.27,51.38,26449.0,50.6434,50.6729,50.4564,50.5646,26449.0
2016-08-26 12:00:00,51.3,51.3,50.89,51.2,27865.0,50.4859,50.4859,50.0824,50.3875,27865.0
2016-08-26 12:30:00,51.18,51.39,51.18,51.35,29034.0,50.3678,50.5745,50.3678,50.5351,29034.0
2016-08-26 13:00:00,51.33,51.34,51.16,51.18,12146.0,50.5154,50.5253,50.3481,50.3678,12146.0
2016-08-26 13:30:00,51.18,51.21,50.94,50.95,13820.0,50.3678,50.3973,50.1316,50.1414,13820.0
2016-08-26 14:00:00,50.95,51.06,50.92,51.0,19075.0,50.1414,50.2497,50.1119,50.1907,19075.0
2016-08-26 14:30:00,50.99,51.1,50.94,50.96,15745.0,50.1808,50.2891,50.1316,50.1513,15745.0
2016-08-26 15:00:00,50.95,51.17,50.95,51.14,17267.0,50.1414,50.358,50.1414,50.3284,17267.0
2016-08-26 15:30:00,51.16,51.4,51.16,51.26,51879.0,50.3481,50.5843,50.3481,50.4465,51879.0
2016-08-29 09:30:00,51.24,51.49,50.97,51.28,19044.0,50.4268,50.6729,50.1611,50.4662,19044.0
2016-08-29 10:00:00,51.37,51.45,51.21,51.24,22545.0,50.5548,50.6335,50.3973,50.4268,22545.0
2016-08-29 10:30:00,51.26,51.26,51.09,51.1,13496.0,50.4465,50.4465,50.2792,50.2891,13496.0
2016-08-29 11:00:00,51.06,51.16,51.02,51.07,16156.0,50.2497,50.3481,50.2103,50.2595,16156.0
2016-08-29 11:30:00,51.07,51.11,51.01,51.02,27146.0,50.2595,50.2989,50.2005,50.2103,27146.0
2016-08-29 12:00:00,51.03,51.17,51.03,51.14,32175.0,50.2202,50.358,50.2202,50.3284,32175.0
2016-08-29 12:30:00,51.16,51.41,51.16,51.4,8850.0,50.3481,50.5941,50.3481,50.5843,8850.0
2016-08-29 13:00:00,51.37,51.48,51.32,51.43,20934.0,50.5548,50.663,50.5056,50.6138,20934.0
2016-08-29 13:30:00,51.44,51.49,51.41,51.44,14879.0,50.6237,50.6729,50.5941,50.6237,14879.0
2016-08-29 14:00:00,51.42,51.49,51.4,51.44,23536.0,50.604,50.6729,50.5843,50.6237,23536.0
2016-08-29 14:30:00,51.45,51.45,51.28,51.31,25664.0,50.6335,50.6335,50.4662,50.4957,25664.0
2016-08-29 15:00:00,51.32,51.33,51.17,51.22,15275.0,50.5056,50.5154,50.358,50.4072,15275.0
2016-08-29 15:30:00,51.22,51.27,51.18,51.18,52463.0,50.4072,50.4564,50.3678,50.3678,52463.0
2016-08-30 09:30:00,51.0,51.3,50.93,51.08,25744.0,50.1907,50.4859,50.1218,50.2694,25744.0
2016-08-30 10:00:00,51.1,51.29,51.03,51.11,43608.0,50.2891,50.476,50.2202,50.2989,43608.0
2016-08-30 10:30:00,51.16,51.19,51.05,51.15,24077.0,50.3481,50.3776,50.2399,50.3383,24077.0
2016-08-30 11:00:00,51.16,51.22,51.07,51.14,24575.0,50.3481,50.4072,50.2595,50.3284,24575.0
2016-08-30 11:30:00,51.14,51.17,51.08,51.15,28584.0,50.3284,50.358,50.2694,50.3383,28584.0
2016-08-30 12:00:00,51.15,51.22,51.14,51.18,12195.0,50.3383,50.4072,50.3284,50.3678,12195.0
2016-08-30 12:30:00,51.18,51.27,51.14,51.24,19856.0,50.3678,50.4564,50.3284,50.4268,19856.0
2016-08-30 13:00:00,51.22,51.26,51.2,51.23,15543.0,50.4072,50.4465,50.3875,50.417,15543.0
2016-08-30 13:30:00,51.22,51.24,51.18,51.21,10412.0,50.4072,50.4268,50.3678,50.3973,10412.0
2016-08-30 14:00:00,51.21,51.22,51.06,51.07,13010.0,50.3973,50.4072,50.2497,50.2595,13010.0
2016-08-30 14:30:00,51.09,51.23,51.04,51.2,27899.0,50.2792,50.417,50.23,50.3875,27899.0
2016-08-30 15:00:00,51.21,51.32,51.19,51.31,37408.0,50.3973,50.5056,50.3776,50.4957,37408.0
2016-08-30 15:30:00,51.31,51.48,51.31,51.48,99581.0,50.4957,50.663,50.4957,50.663,99581.0
2016-08-31 09:30:00,51.42,51.55,51.29,51.44,32721.0,50.604,50.7319,50.476,50.6237,32721.0
2016-08-31 10:00:00,51.39,51.5,51.24,51.29,11594.0,50.5745,50.6827,50.4268,50.476,11594.0
2016-08-31 10:30:00,51.25,51.25,51.04,51.17,7588.0,50.4367,50.4367,50.23,50.358,7588.0
2016-08-31 11:00:00,51.14,51.28,51.07,51.28,16402.0,50.3284,50.4662,50.2595,50.4662,16402.0
2016-08-31 11:30:00,51.27,51.45,51.2,51.3,17443.0,50.4564,50.6335,50.3875,50.4859,17443.0
2016-08-31 12:00:00,51.29,51.32,51.19,51.25,9043.0,50.476,50.5056,50.3776,50.4367,9043.0
2016-08-31 12:30:00,51.24,51.3,51.16,51.24,8032.0,50.4268,50.4859,50.3481,50.4268,8032.0
2016-08-31 13:00:00,51.22,51.29,51.14,51.29,8393.0,50.4072,50.476,50.3284,50.476,8393.0
2016-08-31 13:30:00,51.26,51.37,51.22,51.32,7361.0,50.4465,50.5548,50.4072,50.5056,7361.0
2016-08-31 14:00:00,51.32,51.44,51.25,51.35,21379.0,50.5056,50.6237,50.4367,50.5351,21379.0
2016-08-31 14:30:00,51.34,51.35,51.17,51.26,18381.0,50.5253,50.5351,50.358,50.4465,18381.0
2016-08-31 15:00:00,51.22,51.35,51.21,51.31,7660.0,50.4072,50.5351,50.3973,50.4957,7660.0
2016-08-31 15:30:00,51.3,51.42,51.3,51.33,55103.0,50.4859,50.604,50.4859,50.5154,55103.0
2016-09-01 09:30:00,51.11,51.52,51.11,51.35,35926.0,50.2989,50.7024,50.2989,50.5351,35926.0
2016-09-01 10:00:00,51.31,51.48,51.23,51.24,21949.0,50.4957,50.663,50.417,50.4268,21949.0
2016-09-01 10:30:00,51.23,51.3,50.96,51.13,15707.0,50.417,50.4859,50.1513,50.3186,15707.0
2016-09-01 11:00:00,51.07,51.11,50.96,51.11,20488.0,50.2595,50.2989,50.1513,50.2989,20488.0
2016-09-01 11:30:00,51.05,51.12,50.96,51.06,46671.0,50.2399,50.3087,50.1513,50.2497,46671.0
2016-09-01 12:00:00,51.05,51.31,51.0,51.27,63761.0,50.2399,50.4957,50.1907,50.4564,63761.0
2016-09-01 12:30:00,51.25,51.31,51.17,51.2,7623.0,50.4367,50.4957,50.358,50.3875,7623.0
2016-09-01 13:00:00,51.22,51.24,51.11,51.14,9942.0,50.4072,50.4268,50.2989,50.3284,9942.0
2016-09-01 13:30:00,51.21,51.29,51.15,51.15,8139.0,50.3973,50.476,50.3383,50.3383,8139.0
2016-09-01 14:00:00,51.16,51.22,51.08,51.21,6504.0,50.3481,50.4072,50.2694,50.3973,6504.0
2016-09-01 14:30:00,51.17,51.22,51.12,51.22,8551.0,50.358,50.4072,50.3087,50.4072,8551.0
2016-09-01 15:00:00,51.21,51.22,51.12,51.17,25356.0,50.3973,50.4072,50.3087,50.358,25356.0
2016-09-01 15:30:00,51.19,51.37,51.17,51.36,68033.0,50.3776,50.5548,50.358,50.5449,68033.0
2016-09-02 09:30:00,51.24,51.51,51.1,51.41,44959.0,50.4268,50.6926,50.2891,50.5941,44959.0
2016-09-02 10:00:00,51.42,51.51,51.3,51.45,26783.0,50.604,50.6926,50.4859,50.6335,26783.0
2016-09-02 10:30:00,51.5,51.5,51.39,51.43,13738.0,50.6827,50.6827,50.5745,50.6138,13738.0
2016-09-02 11:00:00,51.41,51.47,51.33,51.36,14035.0,50.5941,50.6532,50.5154,50.5449,14035.0
2016-09-02 11:30:00,51.36,51.94,51.34,51.8,120111.0,50.5449,51.1157,50.5253,50.978,120111.0
2016-09-02 12:00:00,51.82,51.95,51.48,51.53,31764.0,50.9976,51.1256,50.663,50.7122,31764.0
2016-09-02 12:30:00,51.5,51.55,51.45,51.46,100009.0,50.6827,50.7319,50.6335,50.6434,100009.0
2016-09-02 13:00:00,51.45,51.57,51.36,51.5,36554.0,50.6335,50.7516,50.5449,50.6827,36554.0
2016-09-02 13:30:00,51.5,51.56,51.39,51.53,29779.0,50.6827,50.7418,50.5745,50.7122,29779.0
2016-09-02 14:00:00,51.52,51.68,51.52,51.63,41029.0,50.7024,50.8599,50.7024,50.8107,41029.0
2016-09-02 14:30:00,51.61,51.81,51.53,51.77,30226.0,50.791,50.9878,50.7122,50.9484,30226.0
2016-09-02 15:00:00,51.81,51.89,51.77,51.86,20587.0,50.9878,51.0665,50.9484,51.037,20587.0
2016-09-02 15:30:00,51.85,52.25,51.83,52.11,193006.0,51.0272,51.4208,51.0075,51.283,193006.0
2016-09-06 09:30:00,52.2,52.93,52.2,52.47,101998.0,51.3716,52.09,51.3716,51.6373,101998.0
2016-09-06 10:00:00,52.47,52.47,51.71,51.83,46852.0,51.6373,51.6373,50.8894,51.0075,46852.0
2016-09-06 10:30:00,51.9,52.04,51.81,51.91,29184.0,51.0764,51.2141,50.9878,51.0862,29184.0
2016-09-06 11:00:00,51.91,52.01,51.77,52.0,41892.0,51.0862,51.1846,50.9484,51.1748,41892.0
2016-09-06 11:30:00,52.01,52.11,51.93,51.96,14867.0,51.1846,51.283,51.1059,51.1354,14867.0
2016-09-06 12:00:00,51.96,52.02,51.86,51.9,25382.0,51.1354,51.1945,51.037,51.0764,25382.0
2016-09-06 12:30:00,51.91,52.0,51.88,51.94,12422.0,51.0862,51.1748,51.0567,51.1157,12422.0
2016-09-06 13:00:00,51.94,51.99,51.81,51.81,15085.0,51.1157,51.1649,50.9878,50.9878,15085.0
2016-09-06 13:30:00,51.8,51.83,51.72,51.72,9334.0,50.978,51.0075,50.8992,50.8992,9334.0
2016-09-06 14:00:00,51.73,51.78,51.68,51.74,12888.0,50.9091,50.9583,50.8599,50.9189,12888.0
2016-09-06 14:30:00,51.73,51.87,51.73,51.85,9015.0,50.9091,51.0468,50.9091,51.0272,9015.0
2016-09-06 15:00:00,51.87,51.92,51.65,51.84,45375.0,51.0468,51.0961,50.8303,51.0173,45375.0
2016-09-06 15:30:00,51.86,51.98,51.85,51.96,54210.0,51.037,51.1551,51.0272,51.1354,54210.0
2016-09-07 09:30:00,51.87,52.14,51.75,52.03,32226.0,51.0468,51.3126,50.9287,51.2043,32226.0
2016-09-07 10:00:00,52.07,52.1,51.85,52.0,53891.0,51.2437,51.2732,51.0272,51.1748,53891.0
2016-09-07 10:30:00,52.0,52.12,51.91,52.1,55880.0,51.1748,51.2929,51.0862,51.2732,55880.0
2016-09-07 11:00:00,52.12,52.12,51.98,52.06,28241.0,51.2929,51.2929,51.1551,51.2338,28241.0
2016-09-07 11:30:00,52.08,52.15,52.03,52.11,13977.0,51.2535,51.3224,51.2043,51.283,13977.0
2016-09-07 12:00:00,52.11,52.31,52.04,52.07,30199.0,51.283,51.4799,51.2141,51.2437,30199.0
2016-09-07 12:30:00,52.09,52.37,52.09,52.25,40157.0,51.2634,51.5389,51.2634,51.4208,40157.0
2016-09-07 13:00:00,52.28,52.33,52.1,52.1,32573.0,51.4503,51.4995,51.2732,51.2732,32573.0
2016-09-07 13:30:00,52.11,52.17,52.1,52.15,15970.0,51.283,51.3421,51.2732,51.3224,15970.0
2016-09-07 14:00:00,52.18,52.32,52.13,52.23,27435.0,51.3519,51.4897,51.3027,51.4011,27435.0
2016-09-07 14:30:00,52.24,52.33,52.17,52.22,21454.0,51.411,51.4995,51.3421,51.3913,21454.0
2016-09-07 15:00:00,52.22,52.31,52.18,52.25,31367.0,51.3913,51.4799,51.3519,51.4208,31367.0
2016-09-07 15:30:00,52.27,52.43,52.22,52.41,68220.0,51.4405,51.598,51.3913,51.5783,68220.0
2016-09-08 09:30:00,52.34,52.44,51.96,52.1,15416.0,51.5094,51.6078,51.1354,51.2732,15416.0
2016-09-08 10:00:00,52.02,52.18,51.94,52.03,6472.0,51.1945,51.3519,51.1157,51.2043,6472.0
2016-09-08 10:30:00,52.08,52.17,51.96,52.06,11652.0,51.2535,51.3421,51.1354,51.2338,11652.0
2016-09-08 11:00:00,52.11,52.18,52.0,52.09,18656.0,51.283,51.3519,51.1748,51.2634,18656.0
2016-09-08 11:30:00,52.09,52.12,51.99,52.07,75088.0,51.2634,51.2929,51.1649,51.2437,75088.0
2016-09-08 12:00:00,52.06,52.09,51.92,52.0,22084.0,51.2338,51.2634,51.0961,51.1748,22084.0
2016-09-08 12:30:00,51.98,52.08,51.92,52.05,10400.0,51.1551,51.2535,51.0961,51.224,10400.0
2016-09-08 13:00:00,52.05,52.1,51.98,52.01,10257.0,51.224,51.2732,51.1551,51.1846,10257.0
2016-09-08 13:30:00,52.01,52.06,51.94,52.02,23347.0,51.1846,51.2338,51.1157,51.1945,23347.0
2016-09-08 14:00:00,52.05,52.1,52.01,52.04,13566.0,51.224,51.2732,51.1846,51.2141,13566.0
2016-09-08 14:30:00,52.04,52.15,52.02,52.14,23382.0,51.2141,51.3224,51.1945,51.3126,23382.0
2016-09-08 15:00:00,52.12,52.16,52.02,52.07,19246.0,51.2929,51.3322,51.1945,51.2437,19246.0
2016-09-08 15:30:00,52.07,52.07,51.98,52.03,41564.0,51.2437,51.2437,51.1551,51.2043,41564.0
2016-09-09 09:30:00,51.61,51.92,51.32,51.82,76211.0,50.791,51.0961,50.5056,50.9976,76211.0
2016-09-09 10:00:00,51.85,51.85,51.31,51.36,53379.0,51.0272,51.0272,50.4957,50.5449,53379.0
2016-09-09 10:30:00,51.37,51.52,50.96,51.03,39696.0,50.5548,50.7024,50.1513,50.2202,39696.0
2016-09-09 11:00:00,51.02,51.09,50.86,51.05,44222.0,50.2103,50.2792,50.0529,50.2399,44222.0
2016-09-09 11:30:00,51.04,51.06,50.23,50.46,86909.0,50.23,50.2497,49.4329,49.6592,86909.0
2016-09-09 12:00:00,50.44,50.55,50.25,50.31,56611.0,49.6395,49.7478,49.4526,49.5116,56611.0
2016-09-09 12:30:00,50.3,50.32,49.7,49.76,62244.0,49.5018,49.5214,48.9113,48.9703,62244.0
2016-09-09 13:00:00,49.77,50.03,49.72,49.86,66409.0,48.9802,49.236,48.931,49.0687,66409.0
2016-09-09 13:30:00,49.86,49.86,49.38,49.43,39728.0,49.0687,49.0687,48.5964,48.6456,39728.0
2016-09-09 14:00:00,49.47,49.54,49.31,49.54,53246.0,48.6849,48.7538,48.5275,48.7538,53246.0
2016-09-09 14:30:00,49.54,49.65,49.53,49.64,54466.0,48.7538,48.8621,48.744,48.8522,54466.0
2016-09-09 15:00:00,49.65,49.94,49.64,49.91,19669.0,48.8621,49.1475,48.8522,49.1179,19669.0
2016-09-09 15:30:00,49.91,49.94,49.48,49.5,119151.0,49.1179,49.1475,48.6948,48.7145,119151.0
2016-09-12 09:30:00,49.02,49.02,48.11,48.57,109249.0,48.2421,48.2421,47.3465,47.7992,109249.0
2016-09-12 10:00:00,48.6,48.75,48.48,48.62,43537.0,47.8287,47.9764,47.7106,47.8484,43537.0
2016-09-12 10:30:00,48.64,48.66,48.34,48.5,52558.0,47.8681,47.8878,47.5729,47.7303,52558.0
2016-09-12 11:00:00,48.52,48.65,48.43,48.46,49438.0,47.75,47.8779,47.6614,47.691,49438.0
2016-09-12 11:30:00,48.48,48.98,48.45,48.86,69640.0,47.7106,48.2027,47.6811,48.0846,69640.0
2016-09-12 12:00:00,48.84,49.26,48.75,49.04,44682.0,48.0649,48.4783,47.9764,48.2618,44682.0
2016-09-12 12:30:00,49.09,49.16,49.01,49.12,41250.0,48.311,48.3799,48.2322,48.3405,41250.0
2016-09-12 13:00:00,49.13,49.24,48.93,49.08,35042.0,48.3503,48.4586,48.1535,48.3011,35042.0
2016-09-12 13:30:00,49.11,49.33,48.98,49.33,23865.0,48.3306,48.5472,48.2027,48.5472,23865.0
2016-09-12 14:00:00,49.31,49.76,49.31,49.46,38240.0,48.5275,48.9703,48.5275,48.6751,38240.0
2016-09-12 14:30:00,49.49,49.63,49.47,49.56,29273.0,48.7046,48.8424,48.6849,48.7735,29273.0
2016-09-12 15:00:00,49.56,49.69,49.56,49.68,39488.0,48.7735,48.9014,48.7735,48.8916,39488.0
2016-09-12 15:30:00,49.69,50.19,49.62,50.06,187199.0,48.9014,49.3935,48.8326,49.2656,187199.0
2016-09-13 09:30:00,49.89,50.55,49.5,49.61,26253.0,49.0983,49.7478,48.7145,48.8227,26253.0
2016-09-13 10:00:00,49.65,49.8,49.3,49.65,79987.0,48.8621,49.0097,48.5176,48.8621,79987.0
2016-09-13 10:30:00,49.65,49.65,48.85,48.86,50710.0,48.8621,48.8621,48.0748,48.0846,50710.0
2016-09-13 11:00:00,48.89,48.9,48.3,48.3,29675.0,48.1141,48.124,47.5335,47.5335,29675.0
2016-09-13 11:30:00,48.32,48.36,47.93,47.98,49107.0,47.5532,47.5925,47.1694,47.2186,49107.0
2016-09-13 12:00:00,48.01,48.29,47.88,47.95,25765.0,47.2481,47.5237,47.1202,47.1891,25765.0
2016-09-13 12:30:00,47.98,48.06,47.66,47.71,24323.0,47.2186,47.2973,46.9037,46.9529,24323.0
2016-09-13 13:00:00,47.7,48.03,47.18,48.03,79918.0,46.943,47.2678,46.4313,47.2678,79918.0
2016-09-13 13:30:00,48.07,48.38,48.04,48.21,66282.0,47.3071,47.6122,47.2776,47.4449,66282.0
2016-09-13 14:00:00,48.15,48.39,48.13,48.24,13471.0,47.3859,47.6221,47.3662,47.4745,13471.0
2016-09-13 14:30:00,48.25,48.43,48.08,48.33,18100.0,47.4843,47.6614,47.317,47.563,18100.0
2016-09-13 15:00:00,48.3,48.34,48.08,48.27,48800.0,47.5335,47.5729,47.317,47.504,48800.0
2016-09-13 15:30:00,48.25,48.39,48.1,48.14,124477.0,47.4843,47.6221,47.3367,47.376,124477.0
2016-09-14 09:30:00,48.38,48.71,48.13,48.26,26475.0,47.6122,47.937,47.3662,47.4941,26475.0
2016-09-14 10:00:00,48.21,48.34,48.1,48.28,15511.0,47.4449,47.5729,47.3367,47.5138,15511.0
2016-09-14 10:30:00,48.37,48.47,48.07,48.17,28394.0,47.6024,47.7008,47.3071,47.4056,28394.0
2016-09-14 11:00:00,48.23,48.47,48.12,48.37,23786.0,47.4646,47.7008,47.3564,47.6024,23786.0
2016-09-14 11:30:00,48.37,48.57,48.23,48.49,21469.0,47.6024,47.7992,47.4646,47.7205,21469.0
2016-09-14 12:00:00,48.49,48.49,48.36,48.39,16409.0,47.7205,47.7205,47.5925,47.6221,16409.0
2016-09-14 12:30:00,48.41,48.43,48.12,48.12,10325.0,47.6418,47.6614,47.3564,47.3564,10325.0
2016-09-14 13:00:00,48.12,48.2,48.05,48.13,10850.0,47.3564,47.4351,47.2875,47.3662,10850.0
2016-09-14 13:30:00,48.08,48.14,47.82,47.84,18564.0,47.317,47.376,47.0611,47.0808,18564.0
2016-09-14 14:00:00,47.89,48.01,47.78,48.0,16210.0,47.13,47.2481,47.0218,47.2383,16210.0
2016-09-14 14:30:00,48.01,48.08,47.97,48.04,14100.0,47.2481,47.317,47.2087,47.2776,14100.0
2016-09-14 15:00:00,48.03,48.08,47.85,47.89,23536.0,47.2678,47.317,47.0906,47.13,23536.0
2016-09-14 15:30:00,47.89,48.17,47.89,48.06,72560.0,47.13,47.4056,47.13,47.2973,72560.0
2016-09-15 09:30:00,48.08,48.4,47.78,48.35,68794.0,47.317,47.6319,47.0218,47.5827,68794.0
2016-09-15 10:00:00,48.34,48.72,48.23,48.68,26483.0,47.5729,47.9468,47.4646,47.9075,26483.0
2016-09-15 10:30:00,48.65,48.69,48.48,48.56,47124.0,47.8779,47.9173,47.7106,47.7894,47124.0
2016-09-15 11:00:00,48.56,48.96,48.55,48.73,25883.0,47.7894,48.183,47.7795,47.9567,25883.0
2016-09-15 11:30:00,48.78,48.87,48.59,48.86,36956.0,48.0059,48.0945,47.8189,48.0846,36956.0
2016-09-15 12:00:00,48.91,49.19,48.79,48.94,50064.0,48.1338,48.4094,48.0157,48.1633,50064.0
2016-09-15 12:30:00,48.92,48.99,48.74,48.8,30191.0,48.1437,48.2125,47.9665,48.0256,30191.0
2016-09-15 13:00:00,48.79,48.88,48.64,48.66,41995.0,48.0157,48.1043,47.8681,47.8878,41995.0
2016-09-15 13:30:00,48.68,48.87,48.6,48.71,90300.0,47.9075,48.0945,47.8287,47.937,90300.0
2016-09-15 14:00:00,48.74,48.97,48.72,48.91,6700.0,47.9665,48.1929,47.9468,48.1338,6700.0
2016-09-15 14:30:00,48.91,48.91,48.75,48.79,35711.0,48.1338,48.1338,47.9764,48.0157,35711.0
2016-09-15 15:00:00,48.77,48.94,48.77,48.85,38648.0,47.996,48.1633,47.996,48.0748,38648.0
2016-09-15 15:30:00,48.84,48.91,48.75,48.85,67717.0,48.0649,48.1338,47.9764,48.0748,67717.0
2016-09-16 09:30:00,48.81,48.83,48.38,48.69,97923.0,48.0354,48.0551,47.6122,47.9173,97923.0
2016-09-16 10:00:00,48.7,48.91,48.53,48.74,58208.0,47.9272,48.1338,47.7598,47.9665,58208.0
2016-09-16 10:30:00,48.75,48.91,48.68,48.72,21860.0,47.9764,48.1338,47.9075,47.9468,21860.0
2016-09-16 11:00:00,48.7,48.92,48.59,48.72,40853.0,47.9272,48.1437,47.8189,47.9468,40853.0
2016-09-16 11:30:00,48.72,48.86,48.69,48.69,12111.0,47.9468,48.0846,47.9173,47.9173,12111.0
2016-09-16 12:00:00,48.7,48.79,48.6,48.73,9095.0,47.9272,48.0157,47.8287,47.9567,9095.0
2016-09-16 12:30:00,48.71,48.74,48.61,48.61,6709.0,47.937,47.9665,47.8386,47.8386,6709.0
2016-09-16 13:00:00,48.67,48.7,48.63,48.65,6346.0,47.8976,47.9272,47.8583,47.8779,6346.0
2016-09-16 13:30:00,48.65,48.74,48.58,48.71,9582.0,47.8779,47.9665,47.8091,47.937,9582.0
2016-09-16 14:00:00,48.71,48.75,48.63,48.65,9314.0,47.937,47.9764,47.8583,47.8779,9314.0
2016-09-16 14:30:00,48.68,48.73,48.63,48.67,13853.0,47.9075,47.9567,47.8583,47.8976,13853.0
2016-09-16 15:00:00,48.67,48.79,48.62,48.62,25543.0,47.8976,48.0157,47.8484,47.8484,25543.0
2016-09-16 15:30:00,48.66,48.76,48.51,48.56,122017.0,47.8878,47.9862,47.7402,47.7894,122017.0
2016-09-19 09:30:00,48.77,48.81,48.44,48.57,54283.0,47.996,48.0354,47.6713,47.7992,54283.0
2016-09-19 10:00:00,48.58,48.67,48.31,48.39,30957.0,47.8091,47.8976,47.5433,47.6221,30957.0
2016-09-19 10:30:00,48.39,48.41,48.16,48.22,25913.0,47.6221,47.6418,47.3957,47.4548,25913.0
2016-09-19 11:00:00,48.22,48.27,48.17,48.2,33186.0,47.4548,47.504,47.4056,47.4351,33186.0
2016-09-19 11:30:00,48.21,48.27,48.04,48.18,31075.0,47.4449,47.504,47.2776,47.4154,31075.0
2016-09-19 12:00:00,48.19,48.36,47.83,47.88,28384.0,47.4252,47.5925,47.071,47.1202,28384.0
2016-09-19 12:30:00,47.88,47.94,47.8,47.84,13509.0,47.1202,47.1792,47.0414,47.0808,13509.0
2016-09-19 13:00:00,47.83,47.94,47.76,47.81,22461.0,47.071,47.1792,47.0021,47.0513,22461.0
2016-09-19 13:30:00,47.81,47.82,47.49,47.62,24682.0,47.0513,47.0611,46.7364,46.8643,24682.0
2016-09-19 14:00:00,47.63,47.65,47.11,47.18,99791.0,46.8741,46.8938,46.3624,46.4313,99791.0
2016-09-19 14:30:00,47.18,47.36,47.18,47.32,57595.0,46.4313,46.6084,46.4313,46.5691,57595.0
2016-09-19 15:00:00,47.32,47.42,47.16,47.16,50374.0,46.5691,46.6675,46.4116,46.4116,50374.0
2016-09-19 15:30:00,47.16,47.27,47.06,47.16,133063.0,46.4116,46.5198,46.3132,46.4116,133063.0
2016-09-20 09:30:00,47.25,47.54,47.14,47.15,49227.0,46.5002,46.7856,46.3919,46.4017,49227.0
2016-09-20 10:00:00,47.14,47.19,46.8,46.98,69609.0,46.3919,46.4411,46.0573,46.2344,69609.0
2016-09-20 10:30:00,46.98,47.0,46.65,46.86,36481.0,46.2344,46.2541,45.9097,46.1164,36481.0
2016-09-20 11:00:00,46.86,46.97,46.8,46.84,35307.0,46.1164,46.2246,46.0573,46.0967,35307.0
2016-09-20 11:30:00,46.87,46.88,46.73,46.77,25764.0,46.1262,46.136,45.9884,46.0278,25764.0
2016-09-20 12:00:00,46.79,46.88,46.76,46.82,32288.0,46.0475,46.136,46.0179,46.077,32288.0
2016-09-20 12:30:00,46.82,46.83,46.5,46.52,54531.0,46.077,46.0868,45.7621,45.7817,54531.0
2016-09-20 13:00:00,46.57,46.8,46.56,46.6,36674.0,45.831,46.0573,45.8211,45.8605,36674.0
2016-09-20 13:30:00,46.59,46.82,46.56,46.72,20596.0,45.8506,46.077,45.8211,45.9786,20596.0
2016-09-20 14:00:00,46.71,46.73,46.55,46.63,46010.0,45.9687,45.9884,45.8113,45.89,46010.0
2016-09-20 14:30:00,46.59,46.67,46.55,46.62,41449.0,45.8506,45.9294,45.8113,45.8802,41449.0
2016-09-20 15:00:00,46.62,46.71,46.6,46.66,29097.0,45.8802,45.9687,45.8605,45.9195,29097.0
2016-09-20 15:30:00,46.67,46.72,46.48,46.51,96477.0,45.9294,45.9786,45.7424,45.7719,96477.0
2016-09-21 09:30:00,46.71,46.88,46.52,46.72,30490.0,45.9687,46.136,45.7817,45.9786,30490.0
2016-09-21 10:00:00,46.69,46.73,46.65,46.66,55300.0,45.949,45.9884,45.9097,45.9195,55300.0
2016-09-21 10:30:00,46.69,47.0,46.61,46.86,27622.0,45.949,46.2541,45.8703,46.1164,27622.0
2016-09-21 11:00:00,46.84,46.93,46.73,46.82,21178.0,46.0967,46.1852,45.9884,46.077,21178.0
2016-09-21 11:30:00,46.83,46.83,46.65,46.73,27572.0,46.0868,46.0868,45.9097,45.9884,27572.0
2016-09-21 12:00:00,46.69,46.73,46.5,46.53,14076.0,45.949,45.9884,45.7621,45.7916,14076.0
2016-09-21 12:30:00,46.53,46.85,46.51,46.85,35430.0,45.7916,46.1065,45.7719,46.1065,35430.0
2016-09-21 13:00:00,46.95,47.06,46.76,46.95,33118.0,46.2049,46.3132,46.0179,46.2049,33118.0
2016-09-21 13:30:00,46.92,46.97,46.74,46.77,27698.0,46.1754,46.2246,45.9983,46.0278,27698.0
2016-09-21 14:00:00,46.76,47.32,46.66,47.02,59099.0,46.0179,46.5691,45.9195,46.2738,59099.0
2016-09-21 14:30:00,47.08,47.46,47.02,47.43,16639.0,46.3329,46.7068,46.2738,46.6773,16639.0
2016-09-21 15:00:00,47.44,47.9,47.4,47.87,43136.0,46.6871,47.1398,46.6478,47.1103,43136.0
2016-09-21 15:30:00,47.86,48.01,47.86,47.9,77391.0,47.1005,47.2481,47.1005,47.1398,77391.0
2016-09-22 09:30:00,48.28,48.59,48.06,48.51,29035.0,47.5138,47.8189,47.2973,47.7402,29035.0
2016-09-22 10:00:00,48.52,48.6,48.38,48.42,59025.0,47.75,47.8287,47.6122,47.6516,59025.0
2016-09-22 10:30:00,48.41,48.62,48.4,48.58,24964.0,47.6418,47.8484,47.6319,47.8091,24964.0
2016-09-22 11:00:00,48.6,49.02,48.46,48.94,89272.0,47.8287,48.2421,47.691,48.1633,89272.0
2016-09-22 11:30:00,48.98,49.08,48.94,49.02,31839.0,48.2027,48.3011,48.1633,48.2421,31839.0
2016-09-22 12:00:00,49.06,49.33,49.04,49.3,20424.0,48.2814,48.5472,48.2618,48.5176,20424.0
2016-09-22 12:30:00,49.28,49.5,49.17,49.39,18959.0,48.4979,48.7145,48.3897,48.6062,18959.0
2016-09-22 13:00:00,49.39,49.57,49.35,49.56,22489.0,48.6062,48.7833,48.5668,48.7735,22489.0
2016-09-22 13:30:00,49.54,49.85,49.54,49.7,34603.0,48.7538,49.0589,48.7538,48.9113,34603.0
2016-09-22 14:00:00,49.72,49.87,49.63,49.75,47445.0,48.931,49.0786,48.8424,48.9605,47445.0
2016-09-22 14:30:00,49.75,50.16,49.65,50.09,43700.0,48.9605,49.364,48.8621,49.2951,43700.0
2016-09-22 15:00:00,50.08,50.16,49.88,50.14,47638.0,49.2853,49.364,49.0884,49.3443,47638.0
2016-09-22 15:30:00,50.14,50.34,50.13,50.24,165156.0,49.3443,49.5411,49.3345,49.4427,165156.0
2016-09-23 09:30:00,50.31,50.91,50.16,50.34,35671.0,49.5116,50.1021,49.364,49.5411,35671.0
2016-09-23 10:00:00,50.32,50.44,50.17,50.32,20166.0,49.5214,49.6395,49.3738,49.5214,20166.0
2016-09-23 10:30:00,50.31,50.54,50.28,50.34,32532.0,49.5116,49.738,49.4821,49.5411,32532.0
2016-09-23 11:00:00,50.34,50.48,50.3,50.36,18014.0,49.5411,49.6789,49.5018,49.5608,18014.0
2016-09-23 11:30:00,50.38,50.41,50.08,50.11,21580.0,49.5805,49.61,49.2853,49.3148,21580.0
2016-09-23 12:00:00,50.1,50.16,50.07,50.08,15788.0,49.3049,49.364,49.2754,49.2853,15788.0
2016-09-23 12:30:00,50.08,50.08,49.94,49.97,35080.0,49.2853,49.2853,49.1475,49.177,35080.0
2016-09-23 13:00:00,49.97,50.05,49.93,50.01,39875.0,49.177,49.2557,49.1376,49.2164,39875.0
2016-09-23 13:30:00,50.02,50.07,49.91,50.05,29279.0,49.2262,49.2754,49.1179,49.2557,29279.0
2016-09-23 14:00:00,50.05,50.42,50.0,50.39,42159.0,49.2557,49.6199,49.2065,49.5903,42159.0
2016-09-23 14:30:00,50.41,50.5,50.33,50.36,18884.0,49.61,49.6986,49.5313,49.5608,18884.0
2016-09-23 15:00:00,50.37,50.45,50.16,50.18,17566.0,49.5706,49.6494,49.364,49.3837,17566.0
2016-09-23 15:30:00,50.19,50.25,50.01,50.03,61296.0,49.3935,49.4526,49.2164,49.236,61296.0
2016-09-26 09:30:00,49.81,50.06,49.75,50.01,17403.0,49.0195,49.2656,48.9605,49.2164,17403.0
2016-09-26 10:00:00,50.0,50.31,49.96,50.05,9309.0,49.2065,49.5116,49.1672,49.2557,9309.0
2016-09-26 10:30:00,50.04,50.37,50.04,50.14,11110.0,49.2459,49.5706,49.2459,49.3443,11110.0
2016-09-26 11:00:00,50.17,50.45,50.17,50.43,21467.0,49.3738,49.6494,49.3738,49.6297,21467.0
2016-09-26 11:30:00,50.41,50.51,50.37,50.47,20319.0,49.61,49.7084,49.5706,49.6691,20319.0
2016-09-26 12:00:00,50.47,50.59,50.44,50.55,18702.0,49.6691,49.7872,49.6395,49.7478,18702.0
2016-09-26 12:30:00,50.55,50.68,50.51,50.63,23613.0,49.7478,49.8757,49.7084,49.8265,23613.0
2016-09-26 13:00:00,50.63,50.68,50.29,50.33,12169.0,49.8265,49.8757,49.4919,49.5313,12169.0
2016-09-26 13:30:00,50.34,50.55,50.29,50.48,19725.0,49.5411,49.7478,49.4919,49.6789,19725.0
2016-09-26 14:00:00,50.44,50.57,50.44,50.51,11602.0,49.6395,49.7675,49.6395,49.7084,11602.0
2016-09-26 14:30:00,50.51,50.55,50.45,50.45,21673.0,49.7084,49.7478,49.6494,49.6494,21673.0
2016-09-26 15:00:00,50.45,50.57,50.42,50.55,21264.0,49.6494,49.7675,49.6199,49.7478,21264.0
2016-09-26 15:30:00,50.53,50.59,50.38,50.44,91945.0,49.7281,49.7872,49.5805,49.6395,91945.0
2016-09-27 09:30:00,50.28,51.09,50.28,51.09,25390.0,49.4821,50.2792,49.4821,50.2792,25390.0
2016-09-27 10:00:00,51.1,51.41,51.1,51.22,36237.0,50.2891,50.5941,50.2891,50.4072,36237.0
2016-09-27 10:30:00,51.2,51.46,50.95,50.97,56362.0,50.3875,50.6434,50.1414,50.1611,56362.0
2016-09-27 11:00:00,50.96,51.04,50.64,50.99,67395.0,50.1513,50.23,49.8364,50.1808,67395.0
2016-09-27 11:30:00,51.0,51.12,50.98,51.03,16622.0,50.1907,50.3087,50.171,50.2202,16622.0
2016-09-27 12:00:00,50.98,51.2,50.85,51.2,9909.0,50.171,50.3875,50.043,50.3875,9909.0
2016-09-27 12:30:00,51.16,51.24,51.1,51.23,15144.0,50.3481,50.4268,50.2891,50.417,15144.0
2016-09-27 13:00:00,51.22,51.27,51.06,51.22,39173.0,50.4072,50.4564,50.2497,50.4072,39173.0
2016-09-27 13:30:00,51.23,51.26,51.08,51.13,70459.0,50.417,50.4465,50.2694,50.3186,70459.0
2016-09-27 14:00:00,51.13,51.23,51.1,51.19,13262.0,50.3186,50.417,50.2891,50.3776,13262.0
2016-09-27 14:30:00,51.17,51.24,51.03,51.1,14461.0,50.358,50.4268,50.2202,50.2891,14461.0
2016-09-27 15:00:00,51.1,51.2,51.06,51.1,22951.0,50.2891,50.3875,50.2497,50.2891,22951.0
2016-09-27 15:30:00,51.06,51.11,50.99,51.07,69656.0,50.2497,50.2989,50.1808,50.2595,69656.0
2016-09-28 09:30:00,51.0,51.11,50.82,50.83,8763.0,50.1907,50.2989,50.0135,50.0233,8763.0
2016-09-28 10:00:00,50.8,50.86,50.47,50.56,20148.0,49.9938,50.0529,49.6691,49.7576,20148.0
2016-09-28 10:30:00,50.55,50.59,50.38,50.38,10685.0,49.7478,49.7872,49.5805,49.5805,10685.0
2016-09-28 11:00:00,50.35,50.39,50.16,50.28,15778.0,49.551,49.5903,49.364,49.4821,15778.0
2016-09-28 11:30:00,50.25,50.27,50.01,50.16,35457.0,49.4526,49.4722,49.2164,49.364,35457.0
2016-09-28 12:00:00,50.16,50.28,50.06,50.28,62910.0,49.364,49.4821,49.2656,49.4821,62910.0
2016-09-28 12:30:00,50.27,50.31,50.13,50.27,9262.0,49.4722,49.5116,49.3345,49.4722,9262.0
2016-09-28 13:00:00,50.25,50.34,50.16,50.31,9714.0,49.4526,49.5411,49.364,49.5116,9714.0
2016-09-28 13:30:00,50.3,50.58,50.24,50.53,11359.0,49.5018,49.7773,49.4427,49.7281,11359.0
2016-09-28 14:00:00,50.53,50.53,50.16,50.27,70907.0,49.7281,49.7281,49.364,49.4722,70907.0
2016-09-28 14:30:00,50.28,50.38,50.21,50.34,11257.0,49.4821,49.5805,49.4132,49.5411,11257.0
2016-09-28 15:00:00,50.34,50.5,50.3,50.43,24458.0,49.5411,49.6986,49.5018,49.6297,24458.0
2016-09-28 15:30:00,50.42,50.56,50.42,50.48,113475.0,49.6199,49.7576,49.6199,49.6789,113475.0
2016-09-29 09:30:00,50.47,50.47,50.12,50.41,6922.0,49.6691,49.6691,49.3246,49.61,6922.0
2016-09-29 10:00:00,50.32,50.4,50.11,50.3,5558.0,49.5214,49.6002,49.3148,49.5018,5558.0
2016-09-29 10:30:00,50.23,50.34,50.19,50.3,4694.0,49.4329,49.5411,49.3935,49.5018,4694.0
2016-09-29 11:00:00,50.27,50.34,50.09,50.18,12322.0,49.4722,49.5411,49.2951,49.3837,12322.0
2016-09-29 11:30:00,50.18,50.19,50.02,50.05,11687.0,49.3837,49.3935,49.2262,49.2557,11687.0
2016-09-29 12:00:00,50.06,50.14,50.03,50.05,8124.0,49.2656,49.3443,49.236,49.2557,8124.0
2016-09-29 12:30:00,50.03,50.09,49.7,49.74,38094.0,49.236,49.2951,48.9113,48.9506,38094.0
2016-09-29 13:00:00,49.77,50.13,49.62,50.06,59627.0,48.9802,49.3345,48.8326,49.2656,59627.0
2016-09-29 13:30:00,50.08,50.17,49.84,49.94,20098.0,49.2853,49.3738,49.0491,49.1475,20098.0
2016-09-29 14:00:00,49.97,50.19,49.94,50.19,11596.0,49.177,49.3935,49.1475,49.3935,11596.0
2016-09-29 14:30:00,50.19,50.26,50.05,50.07,13967.0,49.3935,49.4624,49.2557,49.2754,13967.0
2016-09-29 15:00:00,50.07,50.09,49.87,49.95,13849.0,49.2754,49.2951,49.0786,49.1573,13849.0
2016-09-29 15:30:00,49.97,50.03,49.85,49.99,60692.0,49.177,49.236,49.0589,49.1967,60692.0
2016-09-30 09:30:00,49.71,50.15,49.65,49.89,27405.0,48.9211,49.3541,48.8621,49.0983,27405.0
2016-09-30 10:00:00,49.89,50.04,49.65,49.95,36506.0,49.0983,49.2459,48.8621,49.1573,36506.0
2016-09-30 10:30:00,50.01,50.25,49.99,50.22,34765.0,49.2164,49.4526,49.1967,49.423,34765.0
2016-09-30 11:00:00,50.2,50.45,50.19,50.36,16191.0,49.4033,49.6494,49.3935,49.5608,16191.0
2016-09-30 11:30:00,50.34,50.4,50.12,50.15,17549.0,49.5411,49.6002,49.3246,49.3541,17549.0
2016-09-30 12:00:00,50.1,50.27,50.1,50.26,16750.0,49.3049,49.4722,49.3049,49.4624,16750.0
2016-09-30 12:30:00,50.26,50.27,50.13,50.16,8619.0,49.4624,49.4722,49.3345,49.364,8619.0
2016-09-30 13:00:00,50.18,50.19,50.06,50.1,20042.0,49.3837,49.3935,49.2656,49.3049,20042.0
2016-09-30 13:30:00,50.11,50.15,50.09,50.14,14867.0,49.3148,49.3541,49.2951,49.3443,14867.0
2016-09-30 14:00:00,50.15,50.2,50.09,50.16,14537.0,49.3541,49.4033,49.2951,49.364,14537.0
2016-09-30 14:30:00,50.16,50.25,50.14,50.15,19320.0,49.364,49.4526,49.3443,49.3541,19320.0
2016-09-30 15:00:00,50.15,50.24,50.09,50.22,99410.0,49.3541,49.4427,49.2951,49.423,99410.0
2016-09-30 15:30:00,50.24,50.4,50.11,50.13,101681.0,49.4427,49.6002,49.3148,49.3345,101681.0
2016-10-03 09:30:00,49.87,50.18,49.77,49.77,24460.0,49.0786,49.3837,48.9802,48.9802,24460.0
2016-10-03 10:00:00,49.76,49.85,49.66,49.73,12903.0,48.9703,49.0589,48.8719,48.9408,12903.0
2016-10-03 10:30:00,49.7,50.0,49.69,49.99,18716.0,48.9113,49.2065,48.9014,49.1967,18716.0
2016-10-03 11:00:00,50.0,50.18,49.92,50.11,14523.0,49.2065,49.3837,49.1278,49.3148,14523.0
2016-10-03 11:30:00,50.11,50.12,49.76,49.77,22328.0,49.3148,49.3246,48.9703,48.9802,22328.0
2016-10-03 12:00:00,49.77,49.88,49.61,49.64,18278.0,48.9802,49.0884,48.8227,48.8522,18278.0
2016-10-03 12:30:00,49.66,49.66,49.49,49.63,19787.0,48.8719,48.8719,48.7046,48.8424,19787.0
2016-10-03 13:00:00,49.61,49.66,49.45,49.53,18619.0,48.8227,48.8719,48.6652,48.744,18619.0
2016-10-03 13:30:00,49.52,49.59,49.46,49.53,9434.0,48.7341,48.803,48.6751,48.744,9434.0
2016-10-03 14:00:00,49.54,49.77,49.53,49.7,19452.0,48.7538,48.9802,48.744,48.9113,19452.0
2016-10-03 14:30:00,49.68,49.88,49.65,49.85,19834.0,48.8916,49.0884,48.8621,49.0589,19834.0
2016-10-03 15:00:00,49.86,49.86,49.76,49.77,15177.0,49.0687,49.0687,48.9703,48.9802,15177.0
2016-10-03 15:30:00,49.79,49.95,49.78,49.89,52407.0,48.9999,49.1573,48.99,49.0983,52407.0
2016-10-04 09:30:00,50.2,50.2,49.78,49.99,10032.0,49.4033,49.4033,48.99,49.1967,10032.0
2016-10-04 10:00:00,49.92,49.94,49.64,49.93,5400.0,49.1278,49.1475,48.8522,49.1376,5400.0
2016-10-04 10:30:00,49.98,50.14,49.89,50.05,11738.0,49.1868,49.3443,49.0983,49.2557,11738.0
2016-10-04 11:00:00,50.0,50.02,49.58,49.7,13124.0,49.2065,49.2262,48.7932,48.9113,13124.0
2016-10-04 11:30:00,49.69,49.97,49.68,49.89,29204.0,48.9014,49.177,48.8916,49.0983,29204.0
2016-10-04 12:00:00,49.86,49.87,49.58,49.71,13011.0,49.0687,49.0786,48.7932,48.9211,13011.0
2016-10-04 12:30:00,49.7,49.93,49.67,49.8,42268.0,48.9113,49.1376,48.8818,49.0097,42268.0
2016-10-04 13:00:00,49.78,49.78,49.23,49.28,11095.0,48.99,48.99,48.4487,48.4979,11095.0
2016-10-04 13:30:00,49.25,49.34,49.19,49.19,10252.0,48.4684,48.557,48.4094,48.4094,10252.0
2016-10-04 14:00:00,49.19,49.26,49.11,49.14,19941.0,48.4094,48.4783,48.3306,48.3602,19941.0
2016-10-04 14:30:00,49.09,49.19,49.04,49.04,7562.0,48.311,48.4094,48.2618,48.2618,7562.0
2016-10-04 15:00:00,49.03,49.31,49.01,49.3,19909.0,48.2519,48.5275,48.2322,48.5176,19909.0
2016-10-04 15:30:00,49.32,49.36,49.24,49.34,39898.0,48.5373,48.5767,48.4586,48.557,39898.0
2016-10-05 09:30:00,49.43,49.57,49.17,49.47,6983.0,48.6456,48.7833,48.3897,48.6849,6983.0
2016-10-05 10:00:00,49.5,49.71,49.5,49.67,5000.0,48.7145,48.9211,48.7145,48.8818,5000.0
2016-10-05 10:30:00,49.66,49.71,49.54,49.62,8996.0,48.8719,48.9211,48.7538,48.8326,8996.0
2016-10-05 11:00:00,49.62,49.69,49.58,49.61,12231.0,48.8326,48.9014,48.7932,48.8227,12231.0
2016-10-05 11:30:00,49.66,49.71,49.57,49.62,24157.0,48.8719,48.9211,48.7833,48.8326,24157.0
2016-10-05 12:00:00,49.62,49.67,49.36,49.4,10577.0,48.8326,48.8818,48.5767,48.616,10577.0
2016-10-05 12:30:00,49.34,49.43,49.13,49.14,42848.0,48.557,48.6456,48.3503,48.3602,42848.0
2016-10-05 13:00:00,49.14,49.21,48.93,48.98,18818.0,48.3602,48.4291,48.1535,48.2027,18818.0
2016-10-05 13:30:00,49.01,49.3,49.01,49.26,10080.0,48.2322,48.5176,48.2322,48.4783,10080.0
2016-10-05 14:00:00,49.21,49.24,49.09,49.12,4207.0,48.4291,48.4586,48.311,48.3405,4207.0
2016-10-05 14:30:00,49.1,49.1,48.96,49.02,16259.0,48.3208,48.3208,48.183,48.2421,16259.0
2016-10-05 15:00:00,49.05,49.07,48.77,48.79,14438.0,48.2716,48.2913,47.996,48.0157,14438.0
2016-10-05 15:30:00,48.81,48.88,48.73,48.82,98811.0,48.0354,48.1043,47.9567,48.0452,98811.0
2016-10-06 09:30:00,49.12,49.12,48.83,48.85,23241.0,48.3405,48.3405,48.0551,48.0748,23241.0
2016-10-06 10:00:00,48.85,48.85,48.42,48.6,35034.0,48.0748,48.0748,47.6516,47.8287,35034.0
2016-10-06 10:30:00,48.56,48.94,48.54,48.94,18107.0,47.7894,48.1633,47.7697,48.1633,18107.0
2016-10-06 11:00:00,48.94,49.3,48.86,49.13,50586.0,48.1633,48.5176,48.0846,48.3503,50586.0
2016-10-06 11:30:00,49.15,49.47,49.09,49.41,13834.0,48.37,48.6849,48.311,48.6259,13834.0
2016-10-06 12:00:00,49.42,49.62,49.41,49.62,8927.0,48.6357,48.8326,48.6259,48.8326,8927.0
2016-10-06 12:30:00,49.6,49.85,49.58,49.82,18554.0,48.8129,49.0589,48.7932,49.0294,18554.0
2016-10-06 13:00:00,49.77,49.94,49.72,49.83,16734.0,48.9802,49.1475,48.931,49.0392,16734.0
2016-10-06 13:30:00,49.83,49.88,49.72,49.8,14313.0,49.0392,49.0884,48.931,49.0097,14313.0
2016-10-06 14:00:00,49.77,50.04,49.77,49.97,14287.0,48.9802,49.2459,48.9802,49.177,14287.0
2016-10-06 14:30:00,49.97,50.0,49.87,50.0,18642.0,49.177,49.2065,49.0786,49.2065,18642.0
2016-10-06 15:00:00,49.99,50.01,49.9,49.94,17780.0,49.1967,49.2164,49.1081,49.1475,17780.0
2016-10-06 15:30:00,49.94,49.98,49.9,49.9,59621.0,49.1475,49.1868,49.1081,49.1081,59621.0
2016-10-07 09:30:00,49.58,49.97,49.34,49.34,13074.0,48.7932,49.177,48.557,48.557,13074.0
2016-10-07 10:00:00,49.34,49.66,49.21,49.62,13982.0,48.557,48.8719,48.4291,48.8326,13982.0
2016-10-07 10:30:00,49.59,49.63,49.46,49.46,10000.0,48.803,48.8424,48.6751,48.6751,10000.0
2016-10-07 11:00:00,49.46,49.49,49.25,49.25,5270.0,48.6751,48.7046,48.4684,48.4684,5270.0
2016-10-07 11:30:00,49.25,49.28,48.79,48.86,25809.0,48.4684,48.4979,48.0157,48.0846,25809.0
2016-10-07 12:00:00,48.85,48.94,48.8,48.91,15510.0,48.0748,48.1633,48.0256,48.1338,15510.0
2016-10-07 12:30:00,48.87,48.93,48.8,48.9,10014.0,48.0945,48.1535,48.0256,48.124,10014.0
2016-10-07 13:00:00,48.92,49.17,48.89,49.14,14145.0,48.1437,48.3897,48.1141,48.3602,14145.0
2016-10-07 13:30:00,49.18,49.48,49.18,49.41,8068.0,48.3995,48.6948,48.3995,48.6259,8068.0
2016-10-07 14:00:00,49.47,49.68,49.39,49.66,73952.0,48.6849,48.8916,48.6062,48.8719,73952.0
2016-10-07 14:30:00,49.65,49.73,49.59,49.72,22139.0,48.8621,48.9408,48.803,48.931,22139.0
2016-10-07 15:00:00,49.72,49.72,49.53,49.65,18877.0,48.931,48.931,48.744,48.8621,18877.0
2016-10-07 15:30:00,49.65,49.74,49.54,49.64,65397.0,48.8621,48.9506,48.7538,48.8522,65397.0
2016-10-10 09:30:00,49.71,50.61,49.63,50.53,38031.0,48.9211,49.8068,48.8424,49.7281,38031.0
2016-10-10 10:00:00,50.49,50.55,50.22,50.22,19745.0,49.6887,49.7478,49.423,49.423,19745.0
2016-10-10 10:30:00,50.23,50.38,49.94,49.94,30553.0,49.4329,49.5805,49.1475,49.1475,30553.0
2016-10-10 11:00:00,49.92,50.09,49.81,49.99,8830.0,49.1278,49.2951,49.0195,49.1967,8830.0
2016-10-10 11:30:00,50.04,50.17,50.0,50.1,28881.0,49.2459,49.3738,49.2065,49.3049,28881.0
2016-10-10 12:00:00,50.08,50.32,50.02,50.32,25750.0,49.2853,49.5214,49.2262,49.5214,25750.0
2016-10-10 12:30:00,50.34,50.48,50.34,50.43,12042.0,49.5411,49.6789,49.5411,49.6297,12042.0
2016-10-10 13:00:00,50.42,50.49,50.37,50.42,8227.0,49.6199,49.6887,49.5706,49.6199,8227.0
2016-10-10 13:30:00,50.45,50.45,50.27,50.29,7559.0,49.6494,49.6494,49.4722,49.4919,7559.0
2016-10-10 14:00:00,50.33,50.39,50.24,50.39,8125.0,49.5313,49.5903,49.4427,49.5903,8125.0
2016-10-10 14:30:00,50.42,50.42,50.25,50.29,25360.0,49.6199,49.6199,49.4526,49.4919,25360.0
2016-10-10 15:00:00,50.26,50.57,50.26,50.56,30526.0,49.4624,49.7675,49.4624,49.7576,30526.0
2016-10-10 15:30:00,50.57,50.57,50.45,50.5,77888.0,49.7675,49.7675,49.6494,49.6986,77888.0
2016-10-11 09:30:00,50.37,50.41,49.88,49.9,23876.0,49.5706,49.61,49.0884,49.1081,23876.0
2016-10-11 10:00:00,49.89,49.97,49.69,49.82,22957.0,49.0983,49.177,48.9014,49.0294,22957.0
2016-10-11 10:30:00,49.85,49.87,49.41,49.42,17251.0,49.0589,49.0786,48.6259,48.6357,17251.0
2016-10-11 11:00:00,49.44,49.45,49.0,49.01,28410.0,48.6554,48.6652,48.2224,48.2322,28410.0
2016-10-11 11:30:00,48.97,49.26,48.96,49.26,64412.0,48.1929,48.4783,48.183,48.4783,64412.0
2016-10-11 12:00:00,49.28,49.34,48.93,49.08,19123.0,48.4979,48.557,48.1535,48.3011,19123.0
2016-10-11 12:30:00,49.06,49.27,48.96,49.2,33624.0,48.2814,48.4881,48.183,48.4192,33624.0
2016-10-11 13:00:00,49.18,49.26,49.06,49.2,19646.0,48.3995,48.4783,48.2814,48.4192,19646.0
2016-10-11 13:30:00,49.16,49.24,49.05,49.17,34143.0,48.3799,48.4586,48.2716,48.3897,34143.0
2016-10-11 14:00:00,49.18,49.26,49.04,49.05,16740.0,48.3995,48.4783,48.2618,48.2716,16740.0
2016-10-11 14:30:00,49.05,49.37,49.01,49.18,30839.0,48.2716,48.5865,48.2322,48.3995,30839.0
2016-10-11 15:00:00,49.16,49.27,49.12,49.18,22069.0,48.3799,48.4881,48.3405,48.3995,22069.0
2016-10-11 15:30:00,49.17,49.4,49.15,49.33,86080.0,48.3897,48.616,48.37,48.5472,86080.0
2016-10-12 09:30:00,49.37,49.63,49.17,49.54,59928.0,48.5865,48.8424,48.3897,48.7538,59928.0
2016-10-12 10:00:00,49.53,49.82,49.42,49.8,61824.0,48.744,49.0294,48.6357,49.0097,61824.0
2016-10-12 10:30:00,49.81,49.9,49.4,49.45,32034.0,49.0195,49.1081,48.616,48.6652,32034.0
2016-10-12 11:00:00,49.47,49.81,49.47,49.8,16986.0,48.6849,49.0195,48.6849,49.0097,16986.0
2016-10-12 11:30:00,49.8,49.84,49.55,49.59,13516.0,49.0097,49.0491,48.7637,48.803,13516.0
2016-10-12 12:00:00,49.57,49.69,49.53,49.59,23425.0,48.7833,48.9014,48.744,48.803,23425.0
2016-10-12 12:30:00,49.57,49.64,49.46,49.46,12924.0,48.7833,48.8522,48.6751,48.6751,12924.0
2016-10-12 13:00:00,49.46,49.57,49.42,49.53,13223.0,48.6751,48.7833,48.6357,48.744,13223.0
2016-10-12 13:30:00,49.56,49.56,49.4,49.48,14794.0,48.7735,48.7735,48.616,48.6948,14794.0
2016-10-12 14:00:00,49.49,49.6,49.38,49.44,19859.0,48.7046,48.8129,48.5964,48.6554,19859.0
2016-10-12 14:30:00,49.44,49.57,49.4,49.54,28157.0,48.6554,48.7833,48.616,48.7538,28157.0
2016-10-12 15:00:00,49.53,49.68,49.5,49.65,28075.0,48.744,48.8916,48.7145,48.8621,28075.0
2016-10-12 15:30:00,49.65,49.69,49.46,49.65,69885.0,48.8621,48.9014,48.6751,48.8621,69885.0
2016-10-13 09:30:00,49.06,49.21,48.61,48.76,104452.0,48.2814,48.4291,47.8386,47.9862,104452.0
2016-10-13 10:00:00,48.62,49.11,48.46,49.0,33117.0,47.8484,48.3306,47.691,48.2224,33117.0
2016-10-13 10:30:00,48.91,49.22,48.9,49.03,6940.0,48.1338,48.4389,48.124,48.2519,6940.0
2016-10-13 11:00:00,49.0,49.4,48.94,49.4,14272.0,48.2224,48.616,48.1633,48.616,14272.0
2016-10-13 11:30:00,49.4,49.71,49.4,49.71,14355.0,48.616,48.9211,48.616,48.9211,14355.0
2016-10-13 12:00:00,49.7,49.92,49.65,49.92,21572.0,48.9113,49.1278,48.8621,49.1278,21572.0
2016-10-13 12:30:00,49.93,50.04,49.87,49.93,22142.0,49.1376,49.2459,49.0786,49.1376,22142.0
2016-10-13 13:00:00,49.9,49.96,49.82,49.94,19424.0,49.1081,49.1672,49.0294,49.1475,19424.0
2016-10-13 13:30:00,49.92,50.02,49.87,50.02,13874.0,49.1278,49.2262,49.0786,49.2262,13874.0
2016-10-13 14:00:00,50.0,50.03,49.89,50.0,26464.0,49.2065,49.236,49.0983,49.2065,26464.0
2016-10-13 14:30:00,50.0,50.1,49.94,50.01,22706.0,49.2065,49.3049,49.1475,49.2164,22706.0
2016-10-13 15:00:00,50.0,50.0,49.91,49.99,26226.0,49.2065,49.2065,49.1179,49.1967,26226.0
2016-10-13 15:30:00,49.99,50.19,49.85,49.94,118327.0,49.1967,49.3935,49.0589,49.1475,118327.0
2016-10-14 09:30:00,50.0,50.58,49.78,50.14,37102.0,49.2065,49.7773,48.99,49.3443,37102.0
2016-10-14 10:00:00,50.09,50.32,49.98,50.28,18065.0,49.2951,49.5214,49.1868,49.4821,18065.0
2016-10-14 10:30:00,50.28,50.57,50.1,50.1,28790.0,49.4821,49.7675,49.3049,49.3049,28790.0
2016-10-14 11:00:00,50.13,50.35,50.0,50.08,25605.0,49.3345,49.551,49.2065,49.2853,25605.0
2016-10-14 11:30:00,50.05,50.07,49.78,49.92,34278.0,49.2557,49.2754,48.99,49.1278,34278.0
2016-10-14 12:00:00,49.92,50.02,49.81,50.02,34309.0,49.1278,49.2262,49.0195,49.2262,34309.0
2016-10-14 12:30:00,50.01,50.11,49.9,49.93,6220.0,49.2164,49.3148,49.1081,49.1376,6220.0
2016-10-14 13:00:00,49.92,50.01,49.83,49.89,6975.0,49.1278,49.2164,49.0392,49.0983,6975.0
2016-10-14 13:30:00,49.97,50.09,49.91,50.0,10571.0,49.177,49.2951,49.1179,49.2065,10571.0
2016-10-14 14:00:00,49.92,49.95,49.8,49.95,3700.0,49.1278,49.1573,49.0097,49.1573,3700.0
2016-10-14 14:30:00,49.98,49.98,49.76,49.77,3506.0,49.1868,49.1868,48.9703,48.9802,3506.0
2016-10-14 15:00:00,49.79,49.86,49.72,49.76,8086.0,48.9999,49.0687,48.931,48.9703,8086.0
2016-10-14 15:30:00,49.77,49.85,49.61,49.7,51451.0,48.9802,49.0589,48.8227,48.9113,51451.0
2016-10-17 09:30:00,49.64,49.86,49.44,49.49,16100.0,48.8522,49.0687,48.6554,48.7046,16100.0
2016-10-17 10:00:00,49.5,49.85,49.4,49.85,12289.0,48.7145,49.0589,48.616,49.0589,12289.0
2016-10-17 10:30:00,49.89,50.15,49.83,49.9,25843.0,49.0983,49.3541,49.0392,49.1081,25843.0
2016-10-17 11:00:00,49.99,50.0,49.83,49.83,9183.0,49.1967,49.2065,49.0392,49.0392,9183.0
2016-10-17 11:30:00,49.82,49.98,49.78,49.88,13299.0,49.0294,49.1868,48.99,49.0884,13299.0
2016-10-17 12:00:00,49.89,50.0,49.83,49.93,5893.0,49.0983,49.2065,49.0392,49.1376,5893.0
2016-10-17 12:30:00,49.93,50.03,49.86,50.0,21585.0,49.1376,49.236,49.0687,49.2065,21585.0
2016-10-17 13:00:00,49.97,50.0,49.79,49.84,10330.0,49.177,49.2065,48.9999,49.0491,10330.0
2016-10-17 13:30:00,49.86,49.91,49.77,49.78,15270.0,49.0687,49.1179,48.9802,48.99,15270.0
2016-10-17 14:00:00,49.8,49.86,49.7,49.86,159643.0,49.0097,49.0687,48.9113,49.0687,159643.0
2016-10-17 14:30:00,49.84,49.9,49.68,49.85,28291.0,49.0491,49.1081,48.8916,49.0589,28291.0
2016-10-17 15:00:00,49.86,49.94,49.75,49.9,34187.0,49.0687,49.1475,48.9605,49.1081,34187.0
2016-10-17 15:30:00,49.89,49.91,49.81,49.81,42073.0,49.0983,49.1179,49.0195,49.0195,42073.0
2016-10-18 09:30:00,50.43,50.5,49.69,49.69,417815.0,49.6297,49.6986,48.9014,48.9014,417815.0
2016-10-18 10:00:00,49.71,50.06,49.65,49.85,28899.0,48.9211,49.2656,48.8621,49.0589,28899.0
2016-10-18 10:30:00,49.85,49.86,49.62,49.69,39932.0,49.0589,49.0687,48.8326,48.9014,39932.0
2016-10-18 11:00:00,49.7,50.03,49.65,50.02,29331.0,48.9113,49.236,48.8621,49.2262,29331.0
2016-10-18 11:30:00,50.05,50.23,49.95,50.15,26080.0,49.2557,49.4329,49.1573,49.3541,26080.0
2016-10-18 12:00:00,50.19,50.33,49.98,50.0,59172.0,49.3935,49.5313,49.1868,49.2065,59172.0
2016-10-18 12:30:00,50.03,50.12,49.93,49.95,30379.0,49.236,49.3246,49.1376,49.1573,30379.0
2016-10-18 13:00:00,50.02,50.02,49.94,50.01,13427.0,49.2262,49.2262,49.1475,49.2164,13427.0
2016-10-18 13:30:00,50.0,50.03,49.94,49.98,23892.0,49.2065,49.236,49.1475,49.1868,23892.0
2016-10-18 14:00:00,50.01,50.03,49.96,50.01,35880.0,49.2164,49.236,49.1672,49.2164,35880.0
2016-10-18 14:30:00,50.01,50.03,49.95,50.02,29260.0,49.2164,49.236,49.1573,49.2262,29260.0
2016-10-18 15:00:00,50.01,50.02,49.95,49.98,40746.0,49.2164,49.2262,49.1573,49.1868,40746.0
2016-10-18 15:30:00,49.99,50.08,49.98,50.01,80677.0,49.1967,49.2853,49.1868,49.2164,80677.0
2016-10-19 09:30:00,50.1,50.46,49.85,49.96,35470.0,49.3049,49.6592,49.0589,49.1672,35470.0
2016-10-19 10:00:00,49.99,50.05,49.95,50.0,42050.0,49.1967,49.2557,49.1573,49.2065,42050.0
2016-10-19 10:30:00,50.0,50.05,49.88,49.96,49423.0,49.2065,49.2557,49.0884,49.1672,49423.0
2016-10-19 11:00:00,49.97,50.06,49.88,50.0,22259.0,49.177,49.2656,49.0884,49.2065,22259.0
2016-10-19 11:30:00,50.01,50.05,49.89,49.91,43138.0,49.2164,49.2557,49.0983,49.1179,43138.0
2016-10-19 12:00:00,49.9,50.01,49.62,49.71,32601.0,49.1081,49.2164,48.8326,48.9211,32601.0
2016-10-19 12:30:00,49.71,49.75,49.64,49.69,29940.0,48.9211,48.9605,48.8522,48.9014,29940.0
2016-10-19 13:00:00,49.69,49.72,49.63,49.68,23972.0,48.9014,48.931,48.8424,48.8916,23972.0
2016-10-19 13:30:00,49.67,49.71,49.53,49.53,24140.0,48.8818,48.9211,48.744,48.744,24140.0
2016-10-19 14:00:00,49.53,49.63,49.46,49.52,31454.0,48.744,48.8424,48.6751,48.7341,31454.0
2016-10-19 14:30:00,49.49,49.49,49.25,49.39,30427.0,48.7046,48.7046,48.4684,48.6062,30427.0
2016-10-19 15:00:00,49.39,49.41,49.25,49.26,33748.0,48.6062,48.6259,48.4684,48.4783,33748.0
2016-10-19 15:30:00,49.27,49.3,49.09,49.14,71298.0,48.4881,48.5176,48.311,48.3602,71298.0
2016-10-20 09:30:00,49.0,49.12,48.57,48.79,22277.0,48.2224,48.3405,47.7992,48.0157,22277.0
2016-10-20 10:00:00,48.79,48.92,48.59,48.59,22576.0,48.0157,48.1437,47.8189,47.8189,22576.0
2016-10-20 10:30:00,48.66,48.66,48.11,48.43,40592.0,47.8878,47.8878,47.3465,47.6614,40592.0
2016-10-20 11:00:00,48.45,48.92,48.44,48.67,109379.0,47.6811,48.1437,47.6713,47.8976,109379.0
2016-10-20 11:30:00,48.67,48.69,48.44,48.69,18598.0,47.8976,47.9173,47.6713,47.9173,18598.0
2016-10-20 12:00:00,48.67,48.83,48.67,48.79,18266.0,47.8976,48.0551,47.8976,48.0157,18266.0
2016-10-20 12:30:00,48.81,49.09,48.75,49.03,16855.0,48.0354,48.311,47.9764,48.2519,16855.0
2016-10-20 13:00:00,49.03,49.06,48.84,48.84,17153.0,48.2519,48.2814,48.0649,48.0649,17153.0
2016-10-20 13:30:00,48.9,48.9,48.39,48.45,35557.0,48.124,48.124,47.6221,47.6811,35557.0
2016-10-20 14:00:00,48.48,48.78,48.48,48.76,13099.0,47.7106,48.0059,47.7106,47.9862,13099.0
2016-10-20 14:30:00,48.74,48.9,48.68,48.8,19393.0,47.9665,48.124,47.9075,48.0256,19393.0
2016-10-20 15:00:00,48.8,48.88,48.73,48.79,23748.0,48.0256,48.1043,47.9567,48.0157,23748.0
2016-10-20 15:30:00,48.8,48.81,48.66,48.75,72029.0,48.0256,48.0354,47.8878,47.9764,72029.0
2016-10-21 09:30:00,48.5,48.92,48.46,48.84,32457.0,47.7303,48.1437,47.691,48.0649,32457.0
2016-10-21 10:00:00,48.91,49.04,48.8,48.89,46661.0,48.1338,48.2618,48.0256,48.1141,46661.0
2016-10-21 10:30:00,48.95,49.28,48.88,49.23,45028.0,48.1732,48.4979,48.1043,48.4487,45028.0
2016-10-21 11:00:00,49.23,49.64,49.22,49.41,105882.0,48.4487,48.8522,48.4389,48.6259,105882.0
2016-10-21 11:30:00,49.48,49.78,49.45,49.67,55336.0,48.6948,48.99,48.6652,48.8818,55336.0
2016-10-21 12:00:00,49.68,50.04,49.65,49.73,97037.0,48.8916,49.2459,48.8621,48.9408,97037.0
2016-10-21 12:30:00,49.65,49.67,49.49,49.6,37036.0,48.8621,48.8818,48.7046,48.8129,37036.0
2016-10-21 13:00:00,49.63,49.7,49.53,49.53,13933.0,48.8424,48.9113,48.744,48.744,13933.0
2016-10-21 13:30:00,49.51,49.78,49.5,49.78,18757.0,48.7243,48.99,48.7145,48.99,18757.0
2016-10-21 14:00:00,49.77,49.9,49.69,49.72,22020.0,48.9802,49.1081,48.9014,48.931,22020.0
2016-10-21 14:30:00,49.7,49.71,49.57,49.7,16460.0,48.9113,48.9211,48.7833,48.9113,16460.0
2016-10-21 15:00:00,49.7,49.85,49.7,49.85,66890.0,48.9113,49.0589,48.9113,49.0589,66890.0
2016-10-21 15:30:00,49.84,50.01,49.81,49.94,161196.0,49.0491,49.2164,49.0195,49.1475,161196.0
2016-10-24 09:30:00,50.37,51.23,50.06,50.94,122956.0,49.5706,50.417,49.2656,50.1316,122956.0
2016-10-24 10:00:00,50.95,51.0,50.67,50.9,159284.0,50.1414,50.1907,49.8659,50.0922,159284.0
2016-10-24 10:30:00,50.9,51.82,50.86,51.7,99845.0,50.0922,50.9976,50.0529,50.8795,99845.0
2016-10-24 11:00:00,51.72,52.44,51.45,51.9,213481.0,50.8992,51.6078,50.6335,51.0764,213481.0
2016-10-24 11:30:00,51.86,52.33,51.83,52.28,93115.0,51.037,51.4995,51.0075,51.4503,93115.0
2016-10-24 12:00:00,52.3,52.34,51.72,51.73,98697.0,51.47,51.5094,50.8992,50.9091,98697.0
2016-10-24 12:30:00,51.71,51.99,51.7,51.8,50983.0,50.8894,51.1649,50.8795,50.978,50983.0
2016-10-24 13:00:00,51.8,52.3,51.77,52.3,78325.0,50.978,51.47,50.9484,51.47,78325.0
2016-10-24 13:30:00,52.3,52.58,52.1,52.18,72866.0,51.47,51.7456,51.2732,51.3519,72866.0
2016-10-24 14:00:00,52.16,52.26,52.12,52.23,37429.0,51.3322,51.4307,51.2929,51.4011,37429.0
2016-10-24 14:30:00,52.24,52.47,52.17,52.47,61836.0,51.411,51.6373,51.3421,51.6373,61836.0
2016-10-24 15:00:00,52.46,52.53,52.38,52.5,60376.0,51.6275,51.6964,51.5488,51.6668,60376.0
2016-10-24 15:30:00,52.48,52.51,52.2,52.43,176315.0,51.6472,51.6767,51.3716,51.598,176315.0
2016-10-25 09:30:00,52.45,52.8,52.01,52.23,72109.0,51.6176,51.9621,51.1846,51.4011,72109.0
2016-10-25 10:00:00,52.16,52.2,51.4,51.62,87415.0,51.3322,51.3716,50.5843,50.8008,87415.0
2016-10-25 10:30:00,51.6,51.78,51.12,51.78,150502.0,50.7811,50.9583,50.3087,50.9583,150502.0
2016-10-25 11:00:00,51.78,52.07,51.66,51.89,56017.0,50.9583,51.2437,50.8402,51.0665,56017.0
2016-10-25 11:30:00,51.86,51.86,51.7,51.75,20253.0,51.037,51.037,50.8795,50.9287,20253.0
2016-10-25 12:00:00,51.73,51.9,51.66,51.87,43876.0,50.9091,51.0764,50.8402,51.0468,43876.0
2016-10-25 12:30:00,51.9,52.15,51.85,52.09,65281.0,51.0764,51.3224,51.0272,51.2634,65281.0
2016-10-25 13:00:00,52.08,52.12,51.84,52.11,53432.0,51.2535,51.2929,51.0173,51.283,53432.0
2016-10-25 13:30:00,52.1,52.59,52.07,52.29,170608.0,51.2732,51.7554,51.2437,51.4602,170608.0
2016-10-25 14:00:00,52.26,52.47,52.21,52.41,22331.0,51.4307,51.6373,51.3814,51.5783,22331.0
2016-10-25 14:30:00,52.39,52.42,52.07,52.07,21068.0,51.5586,51.5881,51.2437,51.2437,21068.0
2016-10-25 15:00:00,52.09,52.14,51.88,52.0,29557.0,51.2634,51.3126,51.0567,51.1748,29557.0
2016-10-25 15:30:00,52.01,52.05,51.93,51.98,80485.0,51.1846,51.224,51.1059,51.1551,80485.0
2016-10-26 09:30:00,51.77,52.25,51.58,52.0,15912.0,50.9484,51.4208,50.7614,51.1748,15912.0
2016-10-26 10:00:00,52.08,52.38,52.08,52.35,15656.0,51.2535,51.5488,51.2535,51.5192,15656.0
2016-10-26 10:30:00,52.36,52.42,51.84,52.01,20778.0,51.5291,51.5881,51.0173,51.1846,20778.0
2016-10-26 11:00:00,52.02,52.07,51.68,51.68,17122.0,51.1945,51.2437,50.8599,50.8599,17122.0
2016-10-26 11:30:00,51.65,52.03,51.59,51.88,35573.0,50.8303,51.2043,50.7713,51.0567,35573.0
2016-10-26 12:00:00,51.89,51.98,51.84,51.87,19991.0,51.0665,51.1551,51.0173,51.0468,19991.0
2016-10-26 12:30:00,51.87,51.88,51.69,51.69,8277.0,51.0468,51.0567,50.8697,50.8697,8277.0
2016-10-26 13:00:00,51.69,51.87,51.69,51.78,25031.0,50.8697,51.0468,50.8697,50.9583,25031.0
2016-10-26 13:30:00,51.8,51.82,51.47,51.6,45522.0,50.978,50.9976,50.6532,50.7811,45522.0
2016-10-26 14:00:00,51.58,51.72,51.48,51.69,34325.0,50.7614,50.8992,50.663,50.8697,34325.0
2016-10-26 14:30:00,51.69,51.76,51.63,51.74,19798.0,50.8697,50.9386,50.8107,50.9189,19798.0
2016-10-26 15:00:00,51.73,51.76,51.66,51.73,18212.0,50.9091,50.9386,50.8402,50.9091,18212.0
2016-10-26 15:30:00,51.74,51.78,51.64,51.73,74200.0,50.9189,50.9583,50.8205,50.9091,74200.0
2016-10-27 09:30:00,51.74,52.16,51.61,51.68,19301.0,50.9189,51.3322,50.791,50.8599,19301.0
2016-10-27 10:00:00,51.68,51.8,51.18,51.23,24203.0,50.8599,50.978,50.3678,50.417,24203.0
2016-10-27 10:30:00,51.3,51.4,50.9,50.96,84056.0,50.4859,50.5843,50.0922,50.1513,84056.0
2016-10-27 11:00:00,50.95,50.97,50.5,50.65,160980.0,50.1414,50.1611,49.6986,49.8462,160980.0
2016-10-27 11:30:00,50.69,50.7,50.5,50.69,55009.0,49.8856,49.8954,49.6986,49.8856,55009.0
2016-10-27 12:00:00,50.7,50.72,50.54,50.54,50140.0,49.8954,49.9151,49.738,49.738,50140.0
2016-10-27 12:30:00,50.56,50.56,50.18,50.45,82718.0,49.7576,49.7576,49.3837,49.6494,82718.0
2016-10-27 13:00:00,50.45,50.55,50.42,50.5,61917.0,49.6494,49.7478,49.6199,49.6986,61917.0
2016-10-27 13:30:00,50.49,50.67,50.47,50.57,37974.0,49.6887,49.8659,49.6691,49.7675,37974.0
2016-10-27 14:00:00,50.59,50.83,50.59,50.76,23483.0,49.7872,50.0233,49.7872,49.9545,23483.0
2016-10-27 14:30:00,50.76,50.81,50.72,50.77,21115.0,49.9545,50.0037,49.9151,49.9643,21115.0
2016-10-27 15:00:00,50.79,50.86,50.43,50.54,62554.0,49.984,50.0529,49.6297,49.738,62554.0
2016-10-27 15:30:00,50.53,50.72,50.53,50.68,156628.0,49.7281,49.9151,49.7281,49.8757,156628.0
2016-10-28 09:30:00,50.37,51.62,49.56,51.58,69036.0,49.5706,50.8008,48.7735,50.7614,69036.0
2016-10-28 10:00:00,51.61,51.88,51.57,51.87,40920.0,50.791,51.0567,50.7516,51.0468,40920.0
2016-10-28 10:30:00,51.87,52.02,51.66,51.72,26931.0,51.0468,51.1945,50.8402,50.8992,26931.0
2016-10-28 11:00:00,51.74,51.82,51.6,51.67,11489.0,50.9189,50.9976,50.7811,50.85,11489.0
2016-10-28 11:30:00,51.63,51.74,51.46,51.46,28544.0,50.8107,50.9189,50.6434,50.6434,28544.0
2016-10-28 12:00:00,51.45,52.02,51.36,51.88,51335.0,50.6335,51.1945,50.5449,51.0567,51335.0
2016-10-28 12:30:00,51.89,51.92,51.8,51.83,6270.0,51.0665,51.0961,50.978,51.0075,6270.0
2016-10-28 13:00:00,51.85,51.96,51.6,51.8,41124.0,51.0272,51.1354,50.7811,50.978,41124.0
2016-10-28 13:30:00,51.8,51.85,51.6,51.66,35471.0,50.978,51.0272,50.7811,50.8402,35471.0
2016-10-28 14:00:00,51.67,51.79,51.51,51.77,25455.0,50.85,50.9681,50.6926,50.9484,25455.0
2016-10-28 14:30:00,51.76,51.88,51.64,51.83,17088.0,50.9386,51.0567,50.8205,51.0075,17088.0
2016-10-28 15:00:00,51.82,51.85,51.61,51.77,38564.0,50.9976,51.0272,50.791,50.9484,38564.0
2016-10-28 15:30:00,51.78,51.8,51.54,51.62,178368.0,50.9583,50.978,50.7221,50.8008,178368.0
2016-10-31 09:30:00,51.64,51.65,51.2,51.5,57235.0,50.8205,50.8303,50.3875,50.6827,57235.0
2016-10-31 10:00:00,51.52,51.6,51.44,51.55,42660.0,50.7024,50.7811,50.6237,50.7319,42660.0
2016-10-31 10:30:00,51.53,51.55,51.31,51.54,66265.0,50.7122,50.7319,50.4957,50.7221,66265.0
2016-10-31 11:00:00,51.56,51.58,51.43,51.58,47954.0,50.7418,50.7614,50.6138,50.7614,47954.0
2016-10-31 11:30:00,51.61,51.65,51.51,51.65,22087.0,50.791,50.8303,50.6926,50.8303,22087.0
2016-10-31 12:00:00,51.57,51.72,51.52,51.61,14602.0,50.7516,50.8992,50.7024,50.791,14602.0
2016-10-31 12:30:00,51.59,51.62,51.5,51.59,32951.0,50.7713,50.8008,50.6827,50.7713,32951.0
2016-10-31 13:00:00,51.54,51.66,51.5,51.65,23343.0,50.7221,50.8402,50.6827,50.8303,23343.0
2016-10-31 13:30:00,51.65,51.73,51.6,51.62,21673.0,50.8303,50.9091,50.7811,50.8008,21673.0
2016-10-31 14:00:00,51.65,51.66,51.6,51.65,38297.0,50.8303,50.8402,50.7811,50.8303,38297.0
2016-10-31 14:30:00,51.63,51.77,51.6,51.62,42101.0,50.8107,50.9484,50.7811,50.8008,42101.0
2016-10-31 15:00:00,51.61,51.82,51.61,51.77,41670.0,50.791,50.9976,50.791,50.9484,41670.0
2016-10-31 15:30:00,51.77,51.85,51.72,51.76,95248.0,50.9484,51.0272,50.8992,50.9386,95248.0
2016-11-01 09:30:00,51.95,52.03,51.54,51.91,30194.0,51.1256,51.2043,50.7221,51.0862,30194.0
2016-11-01 10:00:00,51.92,52.21,51.91,52.1,33986.0,51.0961,51.3814,51.0862,51.2732,33986.0
2016-11-01 10:30:00,52.1,52.52,51.91,52.5,138296.0,51.2732,51.6865,51.0862,51.6668,138296.0
2016-11-01 11:00:00,52.51,52.52,52.13,52.22,60079.0,51.6767,51.6865,51.3027,51.3913,60079.0
2016-11-01 11:30:00,52.22,52.43,52.1,52.34,67786.0,51.3913,51.598,51.2732,51.5094,67786.0
2016-11-01 12:00:00,52.36,52.37,51.86,51.95,34240.0,51.5291,51.5389,51.037,51.1256,34240.0
2016-11-01 12:30:00,51.93,52.28,51.91,52.0,87532.0,51.1059,51.4503,51.0862,51.1748,87532.0
2016-11-01 13:00:00,52.0,52.25,51.99,52.19,49054.0,51.1748,51.4208,51.1649,51.3618,49054.0
2016-11-01 13:30:00,52.2,52.29,51.79,52.04,96812.0,51.3716,51.4602,50.9681,51.2141,96812.0
2016-11-01 14:00:00,52.06,52.11,51.72,52.03,132892.0,51.2338,51.283,50.8992,51.2043,132892.0
2016-11-01 14:30:00,52.03,52.12,51.98,52.05,60619.0,51.2043,51.2929,51.1551,51.224,60619.0
2016-11-01 15:00:00,52.05,52.13,51.88,52.03,86139.0,51.224,51.3027,51.0567,51.2043,86139.0
2016-11-01 15:30:00,52.02,52.06,51.64,52.04,296683.0,51.1945,51.2338,50.8205,51.2141,296683.0
2016-11-02 09:30:00,42.48,45.44,40.82,44.57,1908396.0,41.8059,44.7189,40.1722,43.8627,1908396.0
2016-11-02 10:00:00,44.53,45.38,43.55,45.31,1174871.0,43.8233,44.6598,42.8589,44.5909,1174871.0
2016-11-02 10:30:00,45.31,45.41,44.75,44.8,594062.0,44.5909,44.6894,44.0398,44.089,594062.0
2016-11-02 11:00:00,44.87,44.87,44.08,44.14,449900.0,44.1579,44.1579,43.3805,43.4395,449900.0
2016-11-02 11:30:00,44.14,44.16,43.21,43.53,355012.0,43.4395,43.4592,42.5243,42.8392,355012.0
2016-11-02 12:00:00,43.52,43.68,42.92,43.26,246504.0,42.8294,42.9868,42.2389,42.5735,246504.0
2016-11-02 12:30:00,43.27,43.55,43.0,43.09,318906.0,42.5833,42.8589,42.3176,42.4062,318906.0
2016-11-02 13:00:00,43.11,43.14,42.55,42.81,306251.0,42.4259,42.4554,41.8747,42.1306,306251.0
2016-11-02 13:30:00,42.8,43.1,42.55,42.64,449086.0,42.1208,42.416,41.8747,41.9633,449086.0
2016-11-02 14:00:00,42.64,43.51,42.63,43.39,344055.0,41.9633,42.8195,41.9535,42.7014,344055.0
2016-11-02 14:30:00,43.39,44.94,43.38,44.32,666128.0,42.7014,44.2268,42.6916,43.6167,666128.0
2016-11-02 15:00:00,44.26,44.47,43.94,44.38,360542.0,43.5576,43.7643,43.2427,43.6757,360542.0
2016-11-02 15:30:00,44.38,44.38,43.67,43.72,536552.0,43.6757,43.6757,42.977,43.0262,536552.0
2016-11-03 09:30:00,43.72,44.09,43.51,43.77,140890.0,43.0262,43.3903,42.8195,43.0754,140890.0
2016-11-03 10:00:00,43.78,43.97,43.58,43.58,118747.0,43.0852,43.2722,42.8884,42.8884,118747.0
2016-11-03 10:30:00,43.59,43.68,43.25,43.26,109514.0,42.8982,42.9868,42.5636,42.5735,109514.0
2016-11-03 11:00:00,43.23,43.39,43.1,43.33,109111.0,42.544,42.7014,42.416,42.6424,109111.0
2016-11-03 11:30:00,43.35,43.48,43.13,43.28,108655.0,42.6621,42.79,42.4455,42.5932,108655.0
2016-11-03 12:00:00,43.27,43.55,43.15,43.47,119465.0,42.5833,42.8589,42.4652,42.7801,119465.0
2016-11-03 12:30:00,43.46,43.55,43.18,43.31,91369.0,42.7703,42.8589,42.4948,42.6227,91369.0
2016-11-03 13:00:00,43.29,43.41,42.87,42.95,89948.0,42.603,42.7211,42.1897,42.2684,89948.0
2016-11-03 13:30:00,42.93,43.09,42.89,42.93,90340.0,42.2487,42.4062,42.2094,42.2487,90340.0
2016-11-03 14:00:00,42.94,43.05,42.87,42.95,74062.0,42.2586,42.3668,42.1897,42.2684,74062.0
2016-11-03 14:30:00,42.96,43.25,42.96,43.21,93103.0,42.2782,42.5636,42.2782,42.5243,93103.0
2016-11-03 15:00:00,43.2,43.25,42.99,43.02,141901.0,42.5144,42.5636,42.3078,42.3373,141901.0
2016-11-03 15:30:00,43.02,43.36,42.99,43.15,247997.0,42.3373,42.6719,42.3078,42.4652,247997.0
2016-11-04 09:30:00,42.94,43.12,42.45,42.55,128642.0,42.2586,42.4357,41.7763,41.8747,128642.0
2016-11-04 10:00:00,42.65,42.94,42.37,42.94,116974.0,41.9732,42.2586,41.6976,42.2586,116974.0
2016-11-04 10:30:00,42.9,43.57,42.89,43.39,138346.0,42.2192,42.8786,42.2094,42.7014,138346.0
2016-11-04 11:00:00,43.42,43.66,43.42,43.45,53306.0,42.7309,42.9671,42.7309,42.7605,53306.0
2016-11-04 11:30:00,43.46,43.52,43.08,43.52,48785.0,42.7703,42.8294,42.3963,42.8294,48785.0
2016-11-04 12:00:00,43.57,43.96,43.48,43.79,132321.0,42.8786,43.2624,42.79,43.0951,132321.0
2016-11-04 12:30:00,43.79,43.83,43.58,43.62,29396.0,43.0951,43.1344,42.8884,42.9278,29396.0
2016-11-04 13:00:00,43.64,43.66,43.36,43.38,24319.0,42.9475,42.9671,42.6719,42.6916,24319.0
2016-11-04 13:30:00,43.38,43.41,43.28,43.3,24961.0,42.6916,42.7211,42.5932,42.6128,24961.0
2016-11-04 14:00:00,43.35,43.35,42.95,43.04,74031.0,42.6621,42.6621,42.2684,42.357,74031.0
2016-11-04 14:30:00,43.05,43.05,42.87,42.95,189805.0,42.3668,42.3668,42.1897,42.2684,189805.0
2016-11-04 15:00:00,42.95,43.0,42.75,42.98,57953.0,42.2684,42.3176,42.0716,42.2979,57953.0
2016-11-04 15:30:00,42.96,43.06,42.91,43.0,506711.0,42.2782,42.3767,42.229,42.3176,506711.0
2016-11-07 09:30:00,44.05,44.39,43.8,44.01,156630.0,43.3509,43.6855,43.1049,43.3116,156630.0
2016-11-07 10:00:00,44.01,44.18,43.8,43.93,80413.0,43.3116,43.4789,43.1049,43.2328,80413.0
2016-11-07 10:30:00,43.95,44.12,43.9,44.03,91530.0,43.2525,43.4198,43.2033,43.3313,91530.0
2016-11-07 11:00:00,44.04,44.32,44.0,44.15,81319.0,43.3411,43.6167,43.3017,43.4494,81319.0
2016-11-07 11:30:00,44.19,44.39,44.16,44.36,53390.0,43.4887,43.6855,43.4592,43.656,53390.0
2016-11-07 12:00:00,44.35,44.55,44.28,44.29,31275.0,43.6462,43.843,43.5773,43.5871,31275.0
2016-11-07 12:30:00,44.3,44.4,44.15,44.35,25582.0,43.597,43.6954,43.4494,43.6462,25582.0
2016-11-07 13:00:00,44.38,44.42,44.17,44.18,36063.0,43.6757,43.7151,43.469,43.4789,36063.0
2016-11-07 13:30:00,44.22,44.34,44.19,44.31,30966.0,43.5182,43.6363,43.4887,43.6068,30966.0
2016-11-07 14:00:00,44.31,44.45,44.2,44.43,52888.0,43.6068,43.7446,43.4986,43.7249,52888.0
2016-11-07 14:30:00,44.44,44.5,44.3,44.37,31218.0,43.7348,43.7938,43.597,43.6659,31218.0
2016-11-07 15:00:00,44.37,44.51,44.26,44.5,66322.0,43.6659,43.8036,43.5576,43.7938,66322.0
2016-11-07 15:30:00,44.5,44.66,44.44,44.61,157085.0,43.7938,43.9513,43.7348,43.9021,157085.0
2016-11-08 09:30:00,44.5,44.78,44.2,44.69,50006.0,43.7938,44.0694,43.4986,43.9808,50006.0
2016-11-08 10:00:00,44.62,44.82,44.57,44.75,22013.0,43.9119,44.1087,43.8627,44.0398,22013.0
2016-11-08 10:30:00,44.72,44.82,44.56,44.74,35438.0,44.0103,44.1087,43.8529,44.03,35438.0
2016-11-08 11:00:00,44.68,45.05,44.59,44.97,34627.0,43.9709,44.3351,43.8824,44.2563,34627.0
2016-11-08 11:30:00,44.93,45.21,44.93,45.07,27963.0,44.217,44.4925,44.217,44.3548,27963.0
2016-11-08 12:00:00,45.09,45.46,45.04,45.41,30006.0,44.3744,44.7386,44.3252,44.6894,30006.0
2016-11-08 12:30:00,45.43,45.82,45.42,45.77,41763.0,44.709,45.0929,44.6992,45.0436,41763.0
2016-11-08 13:00:00,45.79,45.89,45.67,45.74,47863.0,45.0633,45.1617,44.9452,45.0141,47863.0
2016-11-08 13:30:00,45.72,45.85,45.68,45.69,36649.0,44.9944,45.1224,44.9551,44.9649,36649.0
2016-11-08 14:00:00,45.67,45.74,45.54,45.71,99608.0,44.9452,45.0141,44.8173,44.9846,99608.0
2016-11-08 14:30:00,45.71,45.75,45.31,45.36,109837.0,44.9846,45.024,44.5909,44.6402,109837.0
2016-11-08 15:00:00,45.35,45.54,45.3,45.39,52180.0,44.6303,44.8173,44.5811,44.6697,52180.0
2016-11-08 15:30:00,45.39,45.98,45.38,45.68,298180.0,44.6697,45.2503,44.6598,44.9551,298180.0
2016-11-09 09:30:00,44.02,44.45,43.83,44.28,390272.0,43.3214,43.7446,43.1344,43.5773,390272.0
2016-11-09 10:00:00,44.36,44.45,44.15,44.17,133913.0,43.656,43.7446,43.4494,43.469,133913.0
2016-11-09 10:30:00,44.18,44.27,44.13,44.24,487257.0,43.4789,43.5675,43.4297,43.5379,487257.0
2016-11-09 11:00:00,44.24,44.29,44.14,44.19,73932.0,43.5379,43.5871,43.4395,43.4887,73932.0
2016-11-09 11:30:00,44.2,44.83,44.16,44.17,298579.0,43.4986,44.1186,43.4592,43.469,298579.0
2016-11-09 12:00:00,44.19,44.33,42.93,43.03,208856.0,43.4887,43.6265,42.2487,42.3471,208856.0
2016-11-09 12:30:00,43.16,43.16,42.5,42.63,377559.0,42.4751,42.4751,41.8255,41.9535,377559.0
2016-11-09 13:00:00,42.71,42.98,42.15,42.17,165215.0,42.0322,42.2979,41.4811,41.5008,165215.0
2016-11-09 13:30:00,42.19,42.58,42.15,42.43,206871.0,41.5205,41.9043,41.4811,41.7567,206871.0
2016-11-09 14:00:00,42.45,42.69,42.31,42.38,185959.0,41.7763,42.0125,41.6386,41.7074,185959.0
2016-11-09 14:30:00,42.39,42.55,41.7,41.85,233074.0,41.7173,41.8747,41.0382,41.1859,233074.0
2016-11-09 15:00:00,41.88,42.05,41.53,41.84,301668.0,41.2154,41.3827,40.8709,41.176,301668.0
2016-11-09 15:30:00,41.83,42.37,41.67,42.32,705887.0,41.1662,41.6976,41.0087,41.6484,705887.0
2016-11-10 09:30:00,42.56,43.09,41.98,42.47,149261.0,41.8846,42.4062,41.3138,41.796,149261.0
2016-11-10 10:00:00,42.48,42.53,41.3,41.41,148598.0,41.8059,41.8551,40.6446,40.7528,148598.0
2016-11-10 10:30:00,41.35,41.43,40.53,40.74,172215.0,40.6938,40.7725,39.8868,40.0935,172215.0
2016-11-10 11:00:00,40.74,41.34,40.65,41.12,115318.0,40.0935,40.684,40.0049,40.4674,115318.0
2016-11-10 11:30:00,41.17,41.17,40.58,40.75,115319.0,40.5166,40.5166,39.936,40.1033,115319.0
2016-11-10 12:00:00,40.72,40.82,40.15,40.55,305428.0,40.0738,40.1722,39.5128,39.9065,305428.0
2016-11-10 12:30:00,40.55,40.58,40.28,40.56,77687.0,39.9065,39.936,39.6408,39.9163,77687.0
2016-11-10 13:00:00,40.58,40.86,40.48,40.52,119426.0,39.936,40.2116,39.8376,39.877,119426.0
2016-11-10 13:30:00,40.57,40.79,40.46,40.73,126421.0,39.9262,40.1427,39.8179,40.0836,126421.0
2016-11-10 14:00:00,40.72,40.78,40.15,40.33,101495.0,40.0738,40.1328,39.5128,39.69,101495.0
2016-11-10 14:30:00,40.32,40.39,40.18,40.25,86590.0,39.6801,39.749,39.5424,39.6112,86590.0
2016-11-10 15:00:00,40.26,40.32,39.72,39.98,196098.0,39.6211,39.6801,39.0897,39.3455,196098.0
2016-11-10 15:30:00,39.95,39.97,39.15,39.35,513380.0,39.316,39.3357,38.5287,38.7255,513380.0
2016-11-11 09:30:00,39.24,40.04,39.19,39.79,274882.0,38.6173,39.4046,38.5681,39.1585,274882.0
2016-11-11 10:00:00,39.83,40.23,39.58,39.64,152510.0,39.1979,39.5916,38.9519,39.0109,152510.0
2016-11-11 10:30:00,39.66,40.21,39.53,40.21,86109.0,39.0306,39.5719,38.9027,39.5719,86109.0
2016-11-11 11:00:00,40.17,40.22,39.84,40.03,104320.0,39.5325,39.5817,39.2078,39.3947,104320.0
2016-11-11 11:30:00,40.05,40.48,40.01,40.48,61106.0,39.4144,39.8376,39.3751,39.8376,61106.0
2016-11-11 12:00:00,40.44,41.19,40.38,40.94,84099.0,39.7982,40.5363,39.7392,40.2903,84099.0
2016-11-11 12:30:00,40.91,41.1,40.9,41.02,100160.0,40.2608,40.4478,40.2509,40.369,100160.0
2016-11-11 13:00:00,40.99,41.77,40.97,41.62,103519.0,40.3395,41.1071,40.3198,40.9595,103519.0
2016-11-11 13:30:00,41.62,41.75,41.37,41.67,74334.0,40.9595,41.0874,40.7135,41.0087,74334.0
2016-11-11 14:00:00,41.68,41.69,41.49,41.61,64144.0,41.0186,41.0284,40.8316,40.9497,64144.0
2016-11-11 14:30:00,41.57,41.64,41.34,41.38,157644.0,40.9103,40.9792,40.684,40.7233,157644.0
2016-11-11 15:00:00,41.4,41.61,41.39,41.51,100920.0,40.743,40.9497,40.7332,40.8513,100920.0
2016-11-11 15:30:00,41.52,41.58,41.47,41.49,250011.0,40.8611,40.9201,40.8119,40.8316,250011.0
2016-11-14 09:30:00,41.91,43.0,41.89,42.13,115532.0,41.2449,42.3176,41.2252,41.4614,115532.0
2016-11-14 10:00:00,42.09,42.23,41.14,41.18,139618.0,41.422,41.5598,40.4871,40.5265,139618.0
2016-11-14 10:30:00,41.18,41.58,41.1,41.21,110801.0,40.5265,40.9201,40.4478,40.556,110801.0
2016-11-14 11:00:00,41.23,41.65,41.04,41.24,96562.0,40.5757,40.989,40.3887,40.5855,96562.0
2016-11-14 11:30:00,41.26,41.51,41.02,41.11,128613.0,40.6052,40.8513,40.369,40.4576,128613.0
2016-11-14 12:00:00,41.12,41.14,40.67,40.93,105136.0,40.4674,40.4871,40.0246,40.2805,105136.0
2016-11-14 12:30:00,40.93,41.39,40.81,41.38,132628.0,40.2805,40.7332,40.1624,40.7233,132628.0
2016-11-14 13:00:00,41.36,41.51,41.33,41.4,79496.0,40.7036,40.8513,40.6741,40.743,79496.0
2016-11-14 13:30:00,41.4,41.51,41.12,41.23,79628.0,40.743,40.8513,40.4674,40.5757,79628.0
2016-11-14 14:00:00,41.23,41.31,41.13,41.26,60277.0,40.5757,40.6544,40.4773,40.6052,60277.0
2016-11-14 14:30:00,41.26,41.37,41.13,41.37,76109.0,40.6052,40.7135,40.4773,40.7135,76109.0
2016-11-14 15:00:00,41.37,41.65,41.29,41.64,99002.0,40.7135,40.989,40.6347,40.9792,99002.0
2016-11-14 15:30:00,41.63,41.78,41.39,41.77,236770.0,40.9693,41.117,40.7332,41.1071,236770.0
2016-11-15 09:30:00,41.77,41.99,41.47,41.53,40434.0,41.1071,41.3236,40.8119,40.8709,40434.0
2016-11-15 10:00:00,41.51,41.88,41.45,41.79,78486.0,40.8513,41.2154,40.7922,41.1268,78486.0
2016-11-15 10:30:00,41.82,42.08,41.46,41.52,60955.0,41.1563,41.4122,40.802,40.8611,60955.0
2016-11-15 11:00:00,41.5,41.54,41.24,41.53,52500.0,40.8414,40.8808,40.5855,40.8709,52500.0
2016-11-15 11:30:00,41.52,41.82,41.48,41.8,30966.0,40.8611,41.1563,40.8217,41.1367,30966.0
2016-11-15 12:00:00,41.8,41.81,41.6,41.65,30758.0,41.1367,41.1465,40.9398,40.989,30758.0
2016-11-15 12:30:00,41.64,41.65,41.49,41.52,23903.0,40.9792,40.989,40.8316,40.8611,23903.0
2016-11-15 13:00:00,41.51,41.7,41.5,41.63,16495.0,40.8513,41.0382,40.8414,40.9693,16495.0
2016-11-15 13:30:00,41.64,41.78,41.62,41.76,21669.0,40.9792,41.117,40.9595,41.0973,21669.0
2016-11-15 14:00:00,41.77,41.89,41.73,41.78,48963.0,41.1071,41.2252,41.0678,41.117,48963.0
2016-11-15 14:30:00,41.79,41.9,41.74,41.88,36927.0,41.1268,41.2351,41.0776,41.2154,36927.0
2016-11-15 15:00:00,41.87,41.88,41.69,41.75,28031.0,41.2055,41.2154,41.0284,41.0874,28031.0
2016-11-15 15:30:00,41.75,41.78,41.58,41.58,83404.0,41.0874,41.117,40.9201,40.9201,83404.0
2016-11-16 09:30:00,41.8,43.3,41.55,42.37,87111.0,41.1367,42.6128,40.8906,41.6976,87111.0
2016-11-16 10:00:00,42.47,42.69,42.25,42.49,53549.0,41.796,42.0125,41.5795,41.8157,53549.0
2016-11-16 10:30:00,42.51,42.86,42.48,42.84,30833.0,41.8354,42.1798,41.8059,42.1601,30833.0
2016-11-16 11:00:00,42.84,43.23,42.71,43.22,45048.0,42.1601,42.544,42.0322,42.5341,45048.0
2016-11-16 11:30:00,43.22,43.22,42.88,42.92,22668.0,42.5341,42.5341,42.1995,42.2389,22668.0
2016-11-16 12:00:00,42.9,43.0,42.81,42.97,15189.0,42.2192,42.3176,42.1306,42.2881,15189.0
2016-11-16 12:30:00,42.96,42.99,42.73,42.87,24176.0,42.2782,42.3078,42.0519,42.1897,24176.0
2016-11-16 13:00:00,42.87,42.93,42.79,42.9,28766.0,42.1897,42.2487,42.1109,42.2192,28766.0
2016-11-16 13:30:00,42.94,43.01,42.85,42.86,26008.0,42.2586,42.3274,42.17,42.1798,26008.0
2016-11-16 14:00:00,42.84,42.91,42.77,42.91,26329.0,42.1601,42.229,42.0913,42.229,26329.0
2016-11-16 14:30:00,42.92,43.11,42.91,43.08,31339.0,42.2389,42.4259,42.229,42.3963,31339.0
2016-11-16 15:00:00,43.09,43.4,43.09,43.37,95729.0,42.4062,42.7113,42.4062,42.6817,95729.0
2016-11-16 15:30:00,43.35,43.37,43.14,43.23,184581.0,42.6621,42.6817,42.4554,42.544,184581.0
2016-11-17 09:30:00,43.25,43.31,42.83,43.06,41116.0,42.5636,42.6227,42.1503,42.3767,41116.0
2016-11-17 10:00:00,43.15,43.41,43.12,43.37,18625.0,42.4652,42.7211,42.4357,42.6817,18625.0
2016-11-17 10:30:00,43.36,43.72,43.29,43.55,36025.0,42.6719,43.0262,42.603,42.8589,36025.0
2016-11-17 11:00:00,43.55,43.99,43.48,43.89,32691.0,42.8589,43.2919,42.79,43.1935,32691.0
2016-11-17 11:30:00,43.88,43.96,43.73,43.85,21092.0,43.1836,43.2624,43.036,43.1541,21092.0
2016-11-17 12:00:00,43.88,43.88,43.71,43.73,21182.0,43.1836,43.1836,43.0163,43.036,21182.0
2016-11-17 12:30:00,43.73,43.75,43.49,43.59,47306.0,43.036,43.0557,42.7998,42.8982,47306.0
2016-11-17 13:00:00,43.62,43.72,43.59,43.6,14917.0,42.9278,43.0262,42.8982,42.9081,14917.0
2016-11-17 13:30:00,43.6,43.65,43.55,43.57,37015.0,42.9081,42.9573,42.8589,42.8786,37015.0
2016-11-17 14:00:00,43.57,43.66,43.51,43.52,21408.0,42.8786,42.9671,42.8195,42.8294,21408.0
2016-11-17 14:30:00,43.51,43.51,43.03,43.16,99528.0,42.8195,42.8195,42.3471,42.4751,99528.0
2016-11-17 15:00:00,43.17,43.43,43.16,43.43,25772.0,42.4849,42.7408,42.4751,42.7408,25772.0
2016-11-17 15:30:00,43.43,43.44,43.37,43.39,47796.0,42.7408,42.7506,42.6817,42.7014,47796.0
2016-11-18 09:30:00,43.82,44.3,43.61,43.84,69781.0,43.1246,43.597,42.9179,43.1443,69781.0
2016-11-18 10:00:00,43.79,43.92,43.51,43.78,39454.0,43.0951,43.223,42.8195,43.0852,39454.0
2016-11-18 10:30:00,43.79,43.83,43.55,43.71,13953.0,43.0951,43.1344,42.8589,43.0163,13953.0
2016-11-18 11:00:00,43.68,43.89,43.61,43.86,20871.0,42.9868,43.1935,42.9179,43.164,20871.0
2016-11-18 11:30:00,43.9,44.06,43.75,43.85,16907.0,43.2033,43.3608,43.0557,43.1541,16907.0
2016-11-18 12:00:00,43.9,43.95,43.78,43.84,6100.0,43.2033,43.2525,43.0852,43.1443,6100.0
2016-11-18 12:30:00,43.84,43.86,43.75,43.86,16783.0,43.1443,43.164,43.0557,43.164,16783.0
2016-11-18 13:00:00,43.82,43.86,43.72,43.75,13122.0,43.1246,43.164,43.0262,43.0557,13122.0
2016-11-18 13:30:00,43.8,43.92,43.8,43.91,8660.0,43.1049,43.223,43.1049,43.2132,8660.0
2016-11-18 14:00:00,43.91,43.99,43.81,43.95,42460.0,43.2132,43.2919,43.1148,43.2525,42460.0
2016-11-18 14:30:00,43.94,44.15,43.94,44.01,36669.0,43.2427,43.4494,43.2427,43.3116,36669.0
2016-11-18 15:00:00,43.99,44.07,43.87,43.9,36104.0,43.2919,43.3706,43.1738,43.2033,36104.0
2016-11-18 15:30:00,43.9,43.93,43.77,43.79,68670.0,43.2033,43.2328,43.0754,43.0951,68670.0
2016-11-21 09:30:00,44.24,44.5,43.73,43.75,20772.0,43.5379,43.7938,43.036,43.0557,20772.0
2016-11-21 10:00:00,43.72,43.84,43.36,43.41,19154.0,43.0262,43.1443,42.6719,42.7211,19154.0
2016-11-21 10:30:00,43.45,43.6,43.32,43.54,55701.0,42.7605,42.9081,42.6325,42.849,55701.0
2016-11-21 11:00:00,43.6,43.6,43.47,43.5,24921.0,42.9081,42.9081,42.7801,42.8097,24921.0
2016-11-21 11:30:00,43.5,43.63,43.41,43.61,58158.0,42.8097,42.9376,42.7211,42.9179,58158.0
2016-11-21 12:00:00,43.62,43.64,43.47,43.5,12506.0,42.9278,42.9475,42.7801,42.8097,12506.0
2016-11-21 12:30:00,43.49,43.62,43.48,43.58,9381.0,42.7998,42.9278,42.79,42.8884,9381.0
2016-11-21 13:00:00,43.56,43.68,43.55,43.6,20379.0,42.8687,42.9868,42.8589,42.9081,20379.0
2016-11-21 13:30:00,43.62,43.63,43.52,43.58,28264.0,42.9278,42.9376,42.8294,42.8884,28264.0
2016-11-21 14:00:00,43.59,43.65,43.55,43.59,47476.0,42.8982,42.9573,42.8589,42.8982,47476.0
2016-11-21 14:30:00,43.58,43.65,43.46,43.59,67729.0,42.8884,42.9573,42.7703,42.8982,67729.0
2016-11-21 15:00:00,43.59,43.64,43.58,43.62,37396.0,42.8982,42.9475,42.8884,42.9278,37396.0
2016-11-21 15:30:00,43.63,43.72,43.59,43.72,146325.0,42.9376,43.0262,42.8982,43.0262,146325.0
2016-11-22 09:30:00,43.84,43.84,43.34,43.35,34684.0,43.1443,43.1443,42.6522,42.6621,34684.0
2016-11-22 10:00:00,43.32,43.41,43.12,43.12,19522.0,42.6325,42.7211,42.4357,42.4357,19522.0
2016-11-22 10:30:00,43.11,43.32,43.08,43.26,33084.0,42.4259,42.6325,42.3963,42.5735,33084.0
2016-11-22 11:00:00,43.24,43.26,43.09,43.09,31317.0,42.5538,42.5735,42.4062,42.4062,31317.0
2016-11-22 11:30:00,43.09,43.14,42.97,42.99,27433.0,42.4062,42.4554,42.2881,42.3078,27433.0
2016-11-22 12:00:00,43.02,43.2,42.95,43.14,75860.0,42.3373,42.5144,42.2684,42.4554,75860.0
2016-11-22 12:30:00,43.16,43.2,42.98,43.04,75249.0,42.4751,42.5144,42.2979,42.357,75249.0
2016-11-22 13:00:00,43.09,43.14,42.99,43.09,50882.0,42.4062,42.4554,42.3078,42.4062,50882.0
2016-11-22 13:30:00,43.08,43.1,42.98,43.0,72293.0,42.3963,42.416,42.2979,42.3176,72293.0
2016-11-22 14:00:00,43.02,43.31,43.0,43.09,50046.0,42.3373,42.6227,42.3176,42.4062,50046.0
2016-11-22 14:30:00,43.1,43.16,43.05,43.1,104469.0,42.416,42.4751,42.3668,42.416,104469.0
2016-11-22 15:00:00,43.1,43.15,42.99,42.99,65782.0,42.416,42.4652,42.3078,42.3078,65782.0
2016-11-22 15:30:00,43.0,43.16,42.96,43.13,148892.0,42.3176,42.4751,42.2782,42.4455,148892.0
2016-11-23 09:30:00,42.88,43.26,42.06,43.14,106422.0,42.1995,42.5735,41.3925,42.4554,106422.0
2016-11-23 10:00:00,43.12,43.26,42.83,42.89,32764.0,42.4357,42.5735,42.1503,42.2094,32764.0
2016-11-23 10:30:00,42.92,42.95,42.71,42.73,33318.0,42.2389,42.2684,42.0322,42.0519,33318.0
2016-11-23 11:00:00,42.72,42.86,42.67,42.84,50271.0,42.0421,42.1798,41.9928,42.1601,50271.0
2016-11-23 11:30:00,42.84,42.87,42.7,42.78,42918.0,42.1601,42.1897,42.0224,42.1011,42918.0
2016-11-23 12:00:00,42.78,43.19,42.72,43.15,33631.0,42.1011,42.5046,42.0421,42.4652,33631.0
2016-11-23 12:30:00,43.14,43.14,42.79,43.0,89249.0,42.4554,42.4554,42.1109,42.3176,89249.0
2016-11-23 13:00:00,43.0,43.16,42.88,43.15,97918.0,42.3176,42.4751,42.1995,42.4652,97918.0
2016-11-23 13:30:00,43.16,43.16,43.0,43.0,17706.0,42.4751,42.4751,42.3176,42.3176,17706.0
2016-11-23 14:00:00,43.02,43.05,42.89,43.0,25516.0,42.3373,42.3668,42.2094,42.3176,25516.0
2016-11-23 14:30:00,42.97,42.99,42.86,42.91,32050.0,42.2881,42.3078,42.1798,42.229,32050.0
2016-11-23 15:00:00,42.91,43.11,42.89,43.06,26506.0,42.229,42.4259,42.2094,42.3767,26506.0
2016-11-23 15:30:00,43.08,43.3,43.08,43.26,62573.0,42.3963,42.6128,42.3963,42.5735,62573.0
2016-11-25 09:30:00,43.45,43.5,43.12,43.25,8492.0,42.7605,42.8097,42.4357,42.5636,8492.0
2016-11-25 10:00:00,43.26,43.26,42.87,42.98,11847.0,42.5735,42.5735,42.1897,42.2979,11847.0
2016-11-25 10:30:00,43.0,43.17,42.95,43.05,15288.0,42.3176,42.4849,42.2684,42.3668,15288.0
2016-11-25 11:00:00,43.06,43.21,43.06,43.17,12802.0,42.3767,42.5243,42.3767,42.4849,12802.0
2016-11-25 11:30:00,43.14,43.3,43.12,43.3,9904.0,42.4554,42.6128,42.4357,42.6128,9904.0
2016-11-25 12:00:00,43.3,43.3,43.19,43.2,18261.0,42.6128,42.6128,42.5046,42.5144,18261.0
2016-11-25 12:30:00,43.22,43.32,43.09,43.32,29915.0,42.5341,42.6325,42.4062,42.6325,29915.0
2016-11-28 09:30:00,43.18,43.47,43.16,43.33,9988.0,42.4948,42.7801,42.4751,42.6424,9988.0
2016-11-28 10:00:00,43.35,43.35,43.13,43.28,7996.0,42.6621,42.6621,42.4455,42.5932,7996.0
2016-11-28 10:30:00,43.24,43.38,43.03,43.04,11215.0,42.5538,42.6916,42.3471,42.357,11215.0
2016-11-28 11:00:00,43.02,43.16,42.97,43.06,9663.0,42.3373,42.4751,42.2881,42.3767,9663.0
2016-11-28 11:30:00,43.09,43.26,43.09,43.18,9375.0,42.4062,42.5735,42.4062,42.4948,9375.0
2016-11-28 12:00:00,43.18,43.21,43.12,43.19,9186.0,42.4948,42.5243,42.4357,42.5046,9186.0
2016-11-28 12:30:00,43.18,43.22,43.08,43.08,7240.0,42.4948,42.5341,42.3963,42.3963,7240.0
2016-11-28 13:00:00,43.09,43.3,43.05,43.22,11650.0,42.4062,42.6128,42.3668,42.5341,11650.0
2016-11-28 13:30:00,43.21,43.27,43.12,43.14,15600.0,42.5243,42.5833,42.4357,42.4554,15600.0
2016-11-28 14:00:00,43.14,43.17,43.1,43.13,5960.0,42.4554,42.4849,42.416,42.4455,5960.0
2016-11-28 14:30:00,43.12,43.12,42.7,42.75,34211.0,42.4357,42.4357,42.0224,42.0716,34211.0
2016-11-28 15:00:00,42.82,42.9,42.75,42.75,15632.0,42.1405,42.2192,42.0716,42.0716,15632.0
2016-11-28 15:30:00,42.76,42.77,42.62,42.77,59221.0,42.0814,42.0913,41.9436,42.0913,59221.0
2016-11-29 09:30:00,42.61,43.53,42.61,43.15,23772.0,41.9338,42.8392,41.9338,42.4652,23772.0
2016-11-29 10:00:00,43.16,43.56,43.13,43.56,20093.0,42.4751,42.8687,42.4455,42.8687,20093.0
2016-11-29 10:30:00,43.56,43.87,43.54,43.6,20019.0,42.8687,43.1738,42.849,42.9081,20019.0
2016-11-29 11:00:00,43.62,43.64,43.41,43.46,14235.0,42.9278,42.9475,42.7211,42.7703,14235.0
2016-11-29 11:30:00,43.46,43.85,43.44,43.83,15654.0,42.7703,43.1541,42.7506,43.1344,15654.0
2016-11-29 12:00:00,43.8,43.82,43.73,43.79,21276.0,43.1049,43.1246,43.036,43.0951,21276.0
2016-11-29 12:30:00,43.77,43.96,43.72,43.96,13750.0,43.0754,43.2624,43.0262,43.2624,13750.0
2016-11-29 13:00:00,43.95,44.12,43.92,44.1,19285.0,43.2525,43.4198,43.223,43.4002,19285.0
2016-11-29 13:30:00,44.12,44.4,44.1,44.37,19304.0,43.4198,43.6954,43.4002,43.6659,19304.0
2016-11-29 14:00:00,44.37,44.47,44.24,44.45,46598.0,43.6659,43.7643,43.5379,43.7446,46598.0
2016-11-29 14:30:00,44.43,44.58,44.37,44.39,68189.0,43.7249,43.8725,43.6659,43.6855,68189.0
2016-11-29 15:00:00,44.37,44.38,43.74,43.88,33213.0,43.6659,43.6757,43.0459,43.1836,33213.0
2016-11-29 15:30:00,43.9,43.9,43.71,43.72,214737.0,43.2033,43.2033,43.0163,43.0262,214737.0
2016-11-30 09:30:00,43.94,44.22,43.69,43.84,71381.0,43.2427,43.5182,42.9967,43.1443,71381.0
2016-11-30 10:00:00,43.86,44.15,43.8,44.0,42747.0,43.164,43.4494,43.1049,43.3017,42747.0
2016-11-30 10:30:00,43.96,44.1,43.87,43.96,20556.0,43.2624,43.4002,43.1738,43.2624,20556.0
2016-11-30 11:00:00,43.96,44.06,43.83,43.85,19398.0,43.2624,43.3608,43.1344,43.1541,19398.0
2016-11-30 11:30:00,43.84,44.03,43.76,43.94,42110.0,43.1443,43.3313,43.0655,43.2427,42110.0
2016-11-30 12:00:00,43.94,44.11,43.88,44.0,26981.0,43.2427,43.41,43.1836,43.3017,26981.0
2016-11-30 12:30:00,44.05,44.11,43.94,44.08,22355.0,43.3509,43.41,43.2427,43.3805,22355.0
2016-11-30 13:00:00,44.04,44.6,44.0,44.43,49206.0,43.3411,43.8922,43.3017,43.7249,49206.0
2016-11-30 13:30:00,44.41,44.84,44.37,44.7,81315.0,43.7052,44.1284,43.6659,43.9906,81315.0
2016-11-30 14:00:00,44.74,45.46,44.57,44.78,212090.0,44.03,44.7386,43.8627,44.0694,212090.0
2016-11-30 14:30:00,44.77,45.01,44.61,44.66,153221.0,44.0595,44.2957,43.9021,43.9513,153221.0
2016-11-30 15:00:00,44.67,45.08,44.59,45.03,144917.0,43.9611,44.3646,43.8824,44.3154,144917.0
2016-11-30 15:30:00,45.0,45.09,44.81,44.87,247066.0,44.2859,44.3744,44.0989,44.1579,247066.0
2016-12-01 09:30:00,45.05,45.35,44.91,45.08,73050.0,44.3351,44.6303,44.1973,44.3646,73050.0
2016-12-01 10:00:00,45.09,45.42,44.56,44.59,85551.0,44.3744,44.6992,43.8529,43.8824,85551.0
2016-12-01 10:30:00,44.58,44.58,43.66,43.82,289685.0,43.8725,43.8725,42.9671,43.1246,289685.0
2016-12-01 11:00:00,43.82,43.97,43.5,43.79,84655.0,43.1246,43.2722,42.8097,43.0951,84655.0
2016-12-01 11:30:00,43.79,43.93,43.71,43.86,154828.0,43.0951,43.2328,43.0163,43.164,154828.0
2016-12-01 12:00:00,43.85,43.9,43.32,43.33,93491.0,43.1541,43.2033,42.6325,42.6424,93491.0
2016-12-01 12:30:00,43.34,43.41,42.82,42.83,42730.0,42.6522,42.7211,42.1405,42.1503,42730.0
2016-12-01 13:00:00,42.8,42.82,42.33,42.43,86882.0,42.1208,42.1405,41.6582,41.7567,86882.0
2016-12-01 13:30:00,42.48,42.6,42.19,42.19,63043.0,41.8059,41.924,41.5205,41.5205,63043.0
2016-12-01 14:00:00,42.21,42.41,41.98,42.36,73524.0,41.5401,41.737,41.3138,41.6878,73524.0
2016-12-01 14:30:00,42.32,42.61,42.27,42.45,88157.0,41.6484,41.9338,41.5992,41.7763,88157.0
2016-12-01 15:00:00,42.45,42.66,42.4,42.42,65135.0,41.7763,41.983,41.7271,41.7468,65135.0
2016-12-01 15:30:00,42.42,42.67,42.42,42.61,147525.0,41.7468,41.9928,41.7468,41.9338,147525.0
2016-12-02 09:30:00,42.49,43.47,42.11,42.52,63889.0,41.8157,42.7801,41.4417,41.8452,63889.0
2016-12-02 10:00:00,42.54,42.57,42.07,42.41,38203.0,41.8649,41.8944,41.4024,41.737,38203.0
2016-12-02 10:30:00,42.41,42.58,42.24,42.57,81743.0,41.737,41.9043,41.5697,41.8944,81743.0
2016-12-02 11:00:00,42.59,42.97,42.57,42.94,50156.0,41.9141,42.2881,41.8944,42.2586,50156.0
2016-12-02 11:30:00,42.91,42.92,42.78,42.84,21006.0,42.229,42.2389,42.1011,42.1601,21006.0
2016-12-02 12:00:00,42.84,42.91,42.8,42.84,42544.0,42.1601,42.229,42.1208,42.1601,42544.0
2016-12-02 12:30:00,42.82,42.98,42.73,42.87,54045.0,42.1405,42.2979,42.0519,42.1897,54045.0
2016-12-02 13:00:00,42.9,42.98,42.78,42.97,28363.0,42.2192,42.2979,42.1011,42.2881,28363.0
2016-12-02 13:30:00,42.96,43.43,42.96,43.36,32826.0,42.2782,42.7408,42.2782,42.6719,32826.0
2016-12-02 14:00:00,43.38,43.56,43.38,43.54,36549.0,42.6916,42.8687,42.6916,42.849,36549.0
2016-12-02 14:30:00,43.52,43.65,43.45,43.51,34078.0,42.8294,42.9573,42.7605,42.8195,34078.0
2016-12-02 15:00:00,43.49,43.67,43.49,43.63,27686.0,42.7998,42.977,42.7998,42.9376,27686.0
2016-12-02 15:30:00,43.62,43.65,43.48,43.55,78740.0,42.9278,42.9573,42.79,42.8589,78740.0
2016-12-05 09:30:00,43.54,44.71,43.37,44.58,86114.0,42.849,44.0005,42.6817,43.8725,86114.0
2016-12-05 10:00:00,44.56,44.61,44.42,44.52,69397.0,43.8529,43.9021,43.7151,43.8135,69397.0
2016-12-05 10:30:00,44.54,44.57,44.33,44.33,96295.0,43.8332,43.8627,43.6265,43.6265,96295.0
2016-12-05 11:00:00,44.33,44.57,44.1,44.41,91313.0,43.6265,43.8627,43.4002,43.7052,91313.0
2016-12-05 11:30:00,44.43,44.43,44.22,44.24,79069.0,43.7249,43.7249,43.5182,43.5379,79069.0
2016-12-05 12:00:00,44.25,44.25,43.74,43.85,66965.0,43.5478,43.5478,43.0459,43.1541,66965.0
2016-12-05 12:30:00,43.85,44.13,43.85,44.0,57180.0,43.1541,43.4297,43.1541,43.3017,57180.0
2016-12-05 13:00:00,44.01,44.01,43.86,43.89,40281.0,43.3116,43.3116,43.164,43.1935,40281.0
2016-12-05 13:30:00,43.9,44.16,43.89,44.01,84959.0,43.2033,43.4592,43.1935,43.3116,84959.0
2016-12-05 14:00:00,44.02,44.24,44.01,44.16,32499.0,43.3214,43.5379,43.3116,43.4592,32499.0
2016-12-05 14:30:00,44.16,44.27,44.14,44.17,32801.0,43.4592,43.5675,43.4395,43.469,32801.0
2016-12-05 15:00:00,44.18,44.34,44.15,44.31,45958.0,43.4789,43.6363,43.4494,43.6068,45958.0
2016-12-05 15:30:00,44.31,44.44,44.25,44.4,139092.0,43.6068,43.7348,43.5478,43.6954,139092.0
2016-12-06 09:30:00,44.5,44.61,43.89,44.35,34692.0,43.7938,43.9021,43.1935,43.6462,34692.0
2016-12-06 10:00:00,44.35,44.47,44.17,44.2,32346.0,43.6462,43.7643,43.469,43.4986,32346.0
2016-12-06 10:30:00,44.2,44.55,44.2,44.55,29218.0,43.4986,43.843,43.4986,43.843,29218.0
2016-12-06 11:00:00,44.5,44.63,44.48,44.55,35237.0,43.7938,43.9217,43.7741,43.843,35237.0
2016-12-06 11:30:00,44.54,44.75,44.45,44.74,44274.0,43.8332,44.0398,43.7446,44.03,44274.0
2016-12-06 12:00:00,44.75,45.04,44.7,45.02,37852.0,44.0398,44.3252,43.9906,44.3056,37852.0
2016-12-06 12:30:00,45.03,45.07,44.9,45.01,41357.0,44.3154,44.3548,44.1875,44.2957,41357.0
2016-12-06 13:00:00,45.0,45.22,45.0,45.13,30309.0,44.2859,44.5024,44.2859,44.4138,30309.0
2016-12-06 13:30:00,45.14,45.6,45.13,45.51,36371.0,44.4236,44.8763,44.4138,44.7878,36371.0
2016-12-06 14:00:00,45.53,45.94,45.53,45.92,53664.0,44.8075,45.211,44.8075,45.1913,53664.0
2016-12-06 14:30:00,45.9,46.09,45.88,46.04,42456.0,45.1716,45.3586,45.1519,45.3094,42456.0
2016-12-06 15:00:00,46.05,46.15,45.92,45.96,59226.0,45.3192,45.4176,45.1913,45.2306,59226.0
2016-12-06 15:30:00,45.96,46.17,45.92,45.94,167141.0,45.2306,45.4373,45.1913,45.211,167141.0
2016-12-07 09:30:00,45.98,46.06,45.06,45.21,56823.0,45.2503,45.329,44.3449,44.4925,56823.0
2016-12-07 10:00:00,45.25,45.69,45.24,45.65,117802.0,44.5319,44.9649,44.5221,44.9256,117802.0
2016-12-07 10:30:00,45.61,46.45,45.6,46.41,122362.0,44.8862,45.7129,44.8763,45.6735,122362.0
2016-12-07 11:00:00,46.39,46.44,45.92,46.0,31501.0,45.6538,45.703,45.1913,45.27,31501.0
2016-12-07 11:30:00,46.0,46.42,45.97,46.21,27781.0,45.27,45.6833,45.2405,45.4767,27781.0
2016-12-07 12:00:00,46.23,46.48,46.14,46.29,44476.0,45.4963,45.7424,45.4078,45.5554,44476.0
2016-12-07 12:30:00,46.26,46.58,46.23,46.58,31835.0,45.5259,45.8408,45.4963,45.8408,31835.0
2016-12-07 13:00:00,46.59,46.72,46.56,46.6,42858.0,45.8506,45.9786,45.8211,45.8605,42858.0
2016-12-07 13:30:00,46.55,47.04,46.53,46.97,68033.0,45.8113,46.2935,45.7916,46.2246,68033.0
2016-12-07 14:00:00,46.98,47.0,46.64,46.79,49342.0,46.2344,46.2541,45.8998,46.0475,49342.0
2016-12-07 14:30:00,46.83,46.83,46.59,46.72,55129.0,46.0868,46.0868,45.8506,45.9786,55129.0
2016-12-07 15:00:00,46.72,46.96,46.65,46.89,52327.0,45.9786,46.2148,45.9097,46.1459,52327.0
2016-12-07 15:30:00,46.9,46.98,46.64,46.71,130305.0,46.1557,46.2344,45.8998,45.9687,130305.0
2016-12-08 09:30:00,46.77,46.84,46.43,46.55,16456.0,46.0278,46.0967,45.6932,45.8113,16456.0
2016-12-08 10:00:00,46.57,47.24,46.54,47.19,24084.0,45.831,46.4903,45.8014,46.4411,24084.0
2016-12-08 10:30:00,47.19,47.45,47.15,47.27,30706.0,46.4411,46.697,46.4017,46.5198,30706.0
2016-12-08 11:00:00,47.29,47.6,47.2,47.21,31498.0,46.5395,46.8446,46.451,46.4608,31498.0
2016-12-08 11:30:00,47.23,47.34,47.16,47.33,31431.0,46.4805,46.5887,46.4116,46.5789,31431.0
2016-12-08 12:00:00,47.34,47.42,47.14,47.29,29624.0,46.5887,46.6675,46.3919,46.5395,29624.0
2016-12-08 12:30:00,47.3,47.45,47.27,47.35,22153.0,46.5494,46.697,46.5198,46.5986,22153.0
2016-12-08 13:00:00,47.36,47.39,47.15,47.23,36852.0,46.6084,46.6379,46.4017,46.4805,36852.0
2016-12-08 13:30:00,47.25,47.36,47.13,47.23,42325.0,46.5002,46.6084,46.3821,46.4805,42325.0
2016-12-08 14:00:00,47.23,47.23,46.78,46.83,48813.0,46.4805,46.4805,46.0376,46.0868,48813.0
2016-12-08 14:30:00,46.84,47.07,46.84,47.04,32107.0,46.0967,46.323,46.0967,46.2935,32107.0
2016-12-08 15:00:00,47.05,47.21,46.94,46.94,49005.0,46.3033,46.4608,46.1951,46.1951,49005.0
2016-12-08 15:30:00,46.93,47.01,46.79,46.85,195602.0,46.1852,46.264,46.0475,46.1065,195602.0
2016-12-09 09:30:00,46.99,47.48,46.99,47.4,18819.0,46.2443,46.7265,46.2443,46.6478,18819.0
2016-12-09 10:00:00,47.32,47.46,47.17,47.39,210509.0,46.5691,46.7068,46.4214,46.6379,210509.0
2016-12-09 10:30:00,47.43,47.57,47.35,47.45,49006.0,46.6773,46.8151,46.5986,46.697,49006.0
2016-12-09 11:00:00,47.46,47.54,47.06,47.1,18982.0,46.7068,46.7856,46.3132,46.3525,18982.0
2016-12-09 11:30:00,47.07,47.24,47.0,47.24,48848.0,46.323,46.4903,46.2541,46.4903,48848.0
2016-12-09 12:00:00,47.23,47.3,47.18,47.22,50095.0,46.4805,46.5494,46.4313,46.4706,50095.0
2016-12-09 12:30:00,47.24,47.26,46.86,46.89,19271.0,46.4903,46.51,46.1164,46.1459,19271.0
2016-12-09 13:00:00,46.89,47.03,46.84,46.96,10642.0,46.1459,46.2837,46.0967,46.2148,10642.0
2016-12-09 13:30:00,46.97,46.97,46.75,46.85,19191.0,46.2246,46.2246,46.0081,46.1065,19191.0
2016-12-09 14:00:00,46.87,47.06,46.85,47.06,31547.0,46.1262,46.3132,46.1065,46.3132,31547.0
2016-12-09 14:30:00,47.02,47.22,47.02,47.18,33317.0,46.2738,46.4706,46.2738,46.4313,33317.0
2016-12-09 15:00:00,47.18,47.22,46.96,46.97,39421.0,46.4313,46.4706,46.2148,46.2246,39421.0
2016-12-09 15:30:00,46.96,46.98,46.83,46.93,75258.0,46.2148,46.2344,46.0868,46.1852,75258.0
2016-12-12 09:30:00,46.96,47.15,46.72,47.08,28487.0,46.2148,46.4017,45.9786,46.3329,28487.0
2016-12-12 10:00:00,47.02,47.24,47.02,47.13,21215.0,46.2738,46.4903,46.2738,46.3821,21215.0
2016-12-12 10:30:00,47.14,47.33,46.97,47.19,33148.0,46.3919,46.5789,46.2246,46.4411,33148.0
2016-12-12 11:00:00,47.18,47.18,46.94,46.94,25624.0,46.4313,46.4313,46.1951,46.1951,25624.0
2016-12-12 11:30:00,46.94,46.94,46.32,46.39,16104.0,46.1951,46.1951,45.5849,45.6538,16104.0
2016-12-12 12:00:00,46.37,46.38,46.12,46.26,31910.0,45.6341,45.644,45.3881,45.5259,31910.0
2016-12-12 12:30:00,46.31,46.59,46.29,46.34,29290.0,45.5751,45.8506,45.5554,45.6046,29290.0
2016-12-12 13:00:00,46.36,46.57,46.28,46.45,16679.0,45.6243,45.831,45.5456,45.7129,16679.0
2016-12-12 13:30:00,46.5,46.5,46.21,46.29,12496.0,45.7621,45.7621,45.4767,45.5554,12496.0
2016-12-12 14:00:00,46.29,46.29,46.05,46.05,27281.0,45.5554,45.5554,45.3192,45.3192,27281.0
2016-12-12 14:30:00,46.05,46.11,45.81,45.82,45339.0,45.3192,45.3783,45.083,45.0929,45339.0
2016-12-12 15:00:00,45.84,45.95,45.72,45.72,49047.0,45.1125,45.2208,44.9944,44.9944,49047.0
2016-12-12 15:30:00,45.71,46.06,45.68,46.04,108532.0,44.9846,45.329,44.9551,45.3094,108532.0
2016-12-13 09:30:00,46.2,46.72,46.15,46.3,24198.0,45.4668,45.9786,45.4176,45.5652,24198.0
2016-12-13 10:00:00,46.27,46.4,45.98,46.03,56769.0,45.5357,45.6637,45.2503,45.2995,56769.0
2016-12-13 10:30:00,46.07,46.2,45.64,46.08,78865.0,45.3389,45.4668,44.9157,45.3487,78865.0
2016-12-13 11:00:00,46.04,46.1,45.8,46.03,49236.0,45.3094,45.3684,45.0732,45.2995,49236.0
2016-12-13 11:30:00,46.0,46.1,45.86,45.86,28938.0,45.27,45.3684,45.1322,45.1322,28938.0
2016-12-13 12:00:00,45.84,46.07,45.76,45.76,24436.0,45.1125,45.3389,45.0338,45.0338,24436.0
2016-12-13 12:30:00,45.8,45.91,45.67,45.77,32158.0,45.0732,45.1814,44.9452,45.0436,32158.0
2016-12-13 13:00:00,45.78,45.89,45.62,45.67,48909.0,45.0535,45.1617,44.896,44.9452,48909.0
2016-12-13 13:30:00,45.7,45.77,45.61,45.63,42040.0,44.9748,45.0436,44.8862,44.9059,42040.0
2016-12-13 14:00:00,45.63,45.66,45.34,45.35,42857.0,44.9059,44.9354,44.6205,44.6303,42857.0
2016-12-13 14:30:00,45.34,45.45,45.23,45.33,45367.0,44.6205,44.7287,44.5122,44.6106,45367.0
2016-12-13 15:00:00,45.33,45.46,45.29,45.43,33395.0,44.6106,44.7386,44.5713,44.709,33395.0
2016-12-13 15:30:00,45.45,45.55,45.43,45.5,100000.0,44.7287,44.8271,44.709,44.7779,100000.0
2016-12-14 09:30:00,45.4,46.0,45.4,45.62,19557.0,44.6795,45.27,44.6795,44.896,19557.0
2016-12-14 10:00:00,45.62,45.96,45.52,45.85,29231.0,44.896,45.2306,44.7976,45.1224,29231.0
2016-12-14 10:30:00,45.88,45.95,45.63,45.82,26771.0,45.1519,45.2208,44.9059,45.0929,26771.0
2016-12-14 11:00:00,45.81,45.84,45.46,45.71,26709.0,45.083,45.1125,44.7386,44.9846,26709.0
2016-12-14 11:30:00,45.68,45.78,45.56,45.69,15488.0,44.9551,45.0535,44.837,44.9649,15488.0
2016-12-14 12:00:00,45.67,45.71,45.48,45.48,15774.0,44.9452,44.9846,44.7583,44.7583,15774.0
2016-12-14 12:30:00,45.49,45.54,45.31,45.47,17068.0,44.7681,44.8173,44.5909,44.7484,17068.0
2016-12-14 13:00:00,45.47,45.54,45.27,45.43,19881.0,44.7484,44.8173,44.5516,44.709,19881.0
2016-12-14 13:30:00,45.43,45.63,45.4,45.57,12490.0,44.709,44.9059,44.6795,44.8468,12490.0
2016-12-14 14:00:00,45.55,45.7,45.02,45.07,26538.0,44.8271,44.9748,44.3056,44.3548,26538.0
2016-12-14 14:30:00,45.05,45.55,45.04,45.37,18712.0,44.3351,44.8271,44.3252,44.65,18712.0
2016-12-14 15:00:00,45.36,45.39,45.0,45.15,18126.0,44.6402,44.6697,44.2859,44.4335,18126.0
2016-12-14 15:30:00,45.14,45.55,45.14,45.32,135512.0,44.4236,44.8271,44.4236,44.6008,135512.0
2016-12-15 09:30:00,45.36,45.58,45.28,45.58,29814.0,44.6402,44.8567,44.5614,44.8567,29814.0
2016-12-15 10:00:00,45.58,45.6,45.01,45.25,56790.0,44.8567,44.8763,44.2957,44.5319,56790.0
2016-12-15 10:30:00,45.27,45.27,44.94,44.97,75780.0,44.5516,44.5516,44.2268,44.2563,75780.0
2016-12-15 11:00:00,44.98,45.17,44.94,44.98,90109.0,44.2662,44.4532,44.2268,44.2662,90109.0
2016-12-15 11:30:00,45.0,45.07,44.58,44.67,92824.0,44.2859,44.3548,43.8725,43.9611,92824.0
2016-12-15 12:00:00,44.67,44.79,44.46,44.78,74743.0,43.9611,44.0792,43.7544,44.0694,74743.0
2016-12-15 12:30:00,44.75,44.83,44.64,44.7,42757.0,44.0398,44.1186,43.9316,43.9906,42757.0
2016-12-15 13:00:00,44.77,44.89,44.66,44.8,48290.0,44.0595,44.1776,43.9513,44.089,48290.0
2016-12-15 13:30:00,44.81,44.89,44.31,44.44,52665.0,44.0989,44.1776,43.6068,43.7348,52665.0
2016-12-15 14:00:00,44.43,44.66,44.36,44.59,36467.0,43.7249,43.9513,43.656,43.8824,36467.0
2016-12-15 14:30:00,44.61,44.75,44.57,44.71,28788.0,43.9021,44.0398,43.8627,44.0005,28788.0
2016-12-15 15:00:00,44.69,44.77,44.57,44.59,33916.0,43.9808,44.0595,43.8627,43.8824,33916.0
2016-12-15 15:30:00,44.59,44.82,44.59,44.68,127126.0,43.8824,44.1087,43.8824,43.9709,127126.0
2016-12-16 09:30:00,45.22,46.0,45.01,45.8,232229.0,44.5024,45.27,44.2957,45.0732,232229.0
2016-12-16 10:00:00,45.8,46.2,45.7,46.01,75359.0,45.0732,45.4668,44.9748,45.2798,75359.0
2016-12-16 10:30:00,46.02,46.24,45.83,46.05,78314.0,45.2897,45.5062,45.1027,45.3192,78314.0
2016-12-16 11:00:00,46.04,46.09,45.91,46.01,106998.0,45.3094,45.3586,45.1814,45.2798,106998.0
2016-12-16 11:30:00,45.99,46.13,45.86,45.9,41677.0,45.2602,45.3979,45.1322,45.1716,41677.0
2016-12-16 12:00:00,45.91,46.24,45.91,46.18,37547.0,45.1814,45.5062,45.1814,45.4471,37547.0
2016-12-16 12:30:00,46.18,46.23,46.05,46.1,32963.0,45.4471,45.4963,45.3192,45.3684,32963.0
2016-12-16 13:00:00,46.09,46.09,45.82,45.84,29700.0,45.3586,45.3586,45.0929,45.1125,29700.0
2016-12-16 13:30:00,45.84,46.11,45.84,45.97,23367.0,45.1125,45.3783,45.1125,45.2405,23367.0
2016-12-16 14:00:00,46.0,46.12,45.85,45.89,32673.0,45.27,45.3881,45.1224,45.1617,32673.0
2016-12-16 14:30:00,45.89,46.05,45.88,46.0,44567.0,45.1617,45.3192,45.1519,45.27,44567.0
2016-12-16 15:00:00,46.01,46.06,45.89,46.04,40005.0,45.2798,45.329,45.1617,45.3094,40005.0
2016-12-16 15:30:00,46.01,46.11,45.79,45.92,120875.0,45.2798,45.3783,45.0633,45.1913,120875.0
2016-12-19 09:30:00,46.21,46.28,45.82,45.98,24788.0,45.4767,45.5456,45.0929,45.2503,24788.0
2016-12-19 10:00:00,45.94,46.01,45.77,45.87,21770.0,45.211,45.2798,45.0436,45.1421,21770.0
2016-12-19 10:30:00,45.94,46.5,45.94,46.42,46879.0,45.211,45.7621,45.211,45.6833,46879.0
2016-12-19 11:00:00,46.43,46.5,46.21,46.35,52027.0,45.6932,45.7621,45.4767,45.6144,52027.0
2016-12-19 11:30:00,46.36,46.54,46.36,46.48,56480.0,45.6243,45.8014,45.6243,45.7424,56480.0
2016-12-19 12:00:00,46.51,46.6,46.35,46.55,69409.0,45.7719,45.8605,45.6144,45.8113,69409.0
2016-12-19 12:30:00,46.57,46.6,46.48,46.58,18658.0,45.831,45.8605,45.7424,45.8408,18658.0
2016-12-19 13:00:00,46.56,46.61,46.48,46.51,25781.0,45.8211,45.8703,45.7424,45.7719,25781.0
2016-12-19 13:30:00,46.5,46.56,46.48,46.5,18912.0,45.7621,45.8211,45.7424,45.7621,18912.0
2016-12-19 14:00:00,46.51,46.52,46.35,46.35,20065.0,45.7719,45.7817,45.6144,45.6144,20065.0
2016-12-19 14:30:00,46.35,46.42,46.29,46.29,16637.0,45.6144,45.6833,45.5554,45.5554,16637.0
2016-12-19 15:00:00,46.29,46.37,46.18,46.31,19436.0,45.5554,45.6341,45.4471,45.5751,19436.0
2016-12-19 15:30:00,46.28,46.46,46.26,46.43,72546.0,45.5456,45.7227,45.5259,45.6932,72546.0
2016-12-20 09:30:00,46.51,46.59,46.3,46.41,37974.0,45.7719,45.8506,45.5652,45.6735,37974.0
2016-12-20 10:00:00,46.44,46.55,46.2,46.27,13361.0,45.703,45.8113,45.4668,45.5357,13361.0
2016-12-20 10:30:00,46.22,46.52,46.17,46.48,25796.0,45.4865,45.7817,45.4373,45.7424,25796.0
2016-12-20 11:00:00,46.47,46.53,46.36,46.38,18760.0,45.7325,45.7916,45.6243,45.644,18760.0
2016-12-20 11:30:00,46.37,46.51,46.18,46.35,39437.0,45.6341,45.7719,45.4471,45.6144,39437.0
2016-12-20 12:00:00,46.36,46.5,46.28,46.34,20135.0,45.6243,45.7621,45.5456,45.6046,20135.0
2016-12-20 12:30:00,46.34,46.39,46.23,46.33,9985.0,45.6046,45.6538,45.4963,45.5948,9985.0
2016-12-20 13:00:00,46.28,46.48,46.28,46.45,11358.0,45.5456,45.7424,45.5456,45.7129,11358.0
2016-12-20 13:30:00,46.47,46.49,46.37,46.38,7959.0,45.7325,45.7522,45.6341,45.644,7959.0
2016-12-20 14:00:00,46.38,46.41,46.31,46.39,8963.0,45.644,45.6735,45.5751,45.6538,8963.0
2016-12-20 14:30:00,46.41,46.44,46.12,46.16,25246.0,45.6735,45.703,45.3881,45.4275,25246.0
2016-12-20 15:00:00,46.15,46.2,46.12,46.19,32680.0,45.4176,45.4668,45.3881,45.457,32680.0
2016-12-20 15:30:00,46.19,46.31,46.19,46.31,73274.0,45.457,45.5751,45.457,45.5751,73274.0
2016-12-21 09:30:00,46.41,46.5,45.91,45.95,18954.0,45.6735,45.7621,45.1814,45.2208,18954.0
2016-12-21 10:00:00,45.95,46.12,45.89,46.12,18798.0,45.2208,45.3881,45.1617,45.3881,18798.0
2016-12-21 10:30:00,46.11,46.15,45.43,45.55,33502.0,45.3783,45.4176,44.709,44.8271,33502.0
2016-12-21 11:00:00,45.55,45.8,45.5,45.6,47498.0,44.8271,45.0732,44.7779,44.8763,47498.0
2016-12-21 11:30:00,45.6,45.6,45.39,45.51,39484.0,44.8763,44.8763,44.6697,44.7878,39484.0
2016-12-21 12:00:00,45.52,45.7,45.49,45.66,27374.0,44.7976,44.9748,44.7681,44.9354,27374.0
2016-12-21 12:30:00,45.68,45.8,45.61,45.79,27608.0,44.9551,45.0732,44.8862,45.0633,27608.0
2016-12-21 13:00:00,45.79,45.8,45.73,45.75,21835.0,45.0633,45.0732,45.0043,45.024,21835.0
2016-12-21 13:30:00,45.76,45.85,45.72,45.72,23411.0,45.0338,45.1224,44.9944,44.9944,23411.0
2016-12-21 14:00:00,45.72,45.72,45.56,45.56,23447.0,44.9944,44.9944,44.837,44.837,23447.0
2016-12-21 14:30:00,45.59,45.86,45.57,45.79,17865.0,44.8665,45.1322,44.8468,45.0633,17865.0
2016-12-21 15:00:00,45.82,46.01,45.76,45.83,39817.0,45.0929,45.2798,45.0338,45.1027,39817.0
2016-12-21 15:30:00,45.8,45.9,45.72,45.73,75176.0,45.0732,45.1716,44.9944,45.0043,75176.0
2016-12-22 09:30:00,45.57,45.61,44.58,44.89,36077.0,44.8468,44.8862,43.8725,44.1776,36077.0
2016-12-22 10:00:00,44.9,45.15,44.66,44.68,21778.0,44.1875,44.4335,43.9513,43.9709,21778.0
2016-12-22 10:30:00,44.66,44.81,44.3,44.38,37117.0,43.9513,44.0989,43.597,43.6757,37117.0
2016-12-22 11:00:00,44.39,44.59,44.27,44.31,20449.0,43.6855,43.8824,43.5675,43.6068,20449.0
2016-12-22 11:30:00,44.32,44.36,44.0,44.18,24480.0,43.6167,43.656,43.3017,43.4789,24480.0
2016-12-22 12:00:00,44.12,44.26,44.08,44.21,13793.0,43.4198,43.5576,43.3805,43.5084,13793.0
2016-12-22 12:30:00,44.26,44.55,44.26,44.55,14465.0,43.5576,43.843,43.5576,43.843,14465.0
2016-12-22 13:00:00,44.56,44.59,44.4,44.57,20228.0,43.8529,43.8824,43.6954,43.8627,20228.0
2016-12-22 13:30:00,44.58,44.75,44.51,44.51,26593.0,43.8725,44.0398,43.8036,43.8036,26593.0
2016-12-22 14:00:00,44.51,44.58,44.43,44.52,17032.0,43.8036,43.8725,43.7249,43.8135,17032.0
2016-12-22 14:30:00,44.53,44.53,44.47,44.48,19458.0,43.8233,43.8233,43.7643,43.7741,19458.0
2016-12-22 15:00:00,44.5,44.56,44.3,44.4,48080.0,43.7938,43.8529,43.597,43.6954,48080.0
2016-12-22 15:30:00,44.45,44.58,44.39,44.58,58678.0,43.7446,43.8725,43.6855,43.8725,58678.0
2016-12-23 09:30:00,44.64,45.33,44.64,45.21,31452.0,43.9316,44.6106,43.9316,44.4925,31452.0
2016-12-23 10:00:00,45.25,45.39,45.2,45.3,7085.0,44.5319,44.6697,44.4827,44.5811,7085.0
2016-12-23 10:30:00,45.37,45.41,45.19,45.3,43053.0,44.65,44.6894,44.4729,44.5811,43053.0
2016-12-23 11:00:00,45.32,45.33,45.2,45.31,11282.0,44.6008,44.6106,44.4827,44.5909,11282.0
2016-12-23 11:30:00,45.31,45.33,45.22,45.24,16189.0,44.5909,44.6106,44.5024,44.5221,16189.0
2016-12-23 12:00:00,45.24,45.45,45.22,45.45,23203.0,44.5221,44.7287,44.5024,44.7287,23203.0
2016-12-23 12:30:00,45.43,45.58,45.41,45.42,20967.0,44.709,44.8567,44.6894,44.6992,20967.0
2016-12-23 13:00:00,45.41,45.56,45.4,45.47,4811.0,44.6894,44.837,44.6795,44.7484,4811.0
2016-12-23 13:30:00,45.46,45.46,45.35,45.37,16438.0,44.7386,44.7386,44.6303,44.65,16438.0
2016-12-23 14:00:00,45.39,45.51,45.27,45.46,38822.0,44.6697,44.7878,44.5516,44.7386,38822.0
2016-12-23 14:30:00,45.48,45.66,45.46,45.53,13786.0,44.7583,44.9354,44.7386,44.8075,13786.0
2016-12-23 15:00:00,45.5,45.58,45.5,45.55,7206.0,44.7779,44.8567,44.7779,44.8271,7206.0
2016-12-23 15:30:00,45.55,45.7,45.55,45.69,60299.0,44.8271,44.9748,44.8271,44.9649,60299.0
2016-12-27 09:30:00,45.75,45.9,45.54,45.82,33331.0,45.024,45.1716,44.8173,45.0929,33331.0
2016-12-27 10:00:00,45.8,46.1,45.7,46.04,37042.0,45.0732,45.3684,44.9748,45.3094,37042.0
2016-12-27 10:30:00,46.07,46.07,45.91,45.99,16077.0,45.3389,45.3389,45.1814,45.2602,16077.0
2016-12-27 11:00:00,45.98,46.51,45.97,46.5,86995.0,45.2503,45.7719,45.2405,45.7621,86995.0
2016-12-27 11:30:00,46.47,46.6,46.46,46.47,58840.0,45.7325,45.8605,45.7227,45.7325,58840.0
2016-12-27 12:00:00,46.48,46.57,46.46,46.55,23693.0,45.7424,45.831,45.7227,45.8113,23693.0
2016-12-27 12:30:00,46.53,46.55,46.43,46.5,27910.0,45.7916,45.8113,45.6932,45.7621,27910.0
2016-12-27 13:00:00,46.51,46.52,46.39,46.5,43038.0,45.7719,45.7817,45.6538,45.7621,43038.0
2016-12-27 13:30:00,46.49,46.71,46.46,46.55,25998.0,45.7522,45.9687,45.7227,45.8113,25998.0
2016-12-27 14:00:00,46.56,46.68,46.5,46.67,17619.0,45.8211,45.9392,45.7621,45.9294,17619.0
2016-12-27 14:30:00,46.66,47.02,46.66,46.84,40246.0,45.9195,46.2738,45.9195,46.0967,40246.0
2016-12-27 15:00:00,46.86,47.02,46.86,47.0,21579.0,46.1164,46.2738,46.1164,46.2541,21579.0
2016-12-27 15:30:00,47.0,47.06,46.88,46.9,122723.0,46.2541,46.3132,46.136,46.1557,122723.0
2016-12-28 09:30:00,47.01,47.01,46.16,46.3,80131.0,46.264,46.264,45.4275,45.5652,80131.0
2016-12-28 10:00:00,46.3,46.39,46.22,46.38,90731.0,45.5652,45.6538,45.4865,45.644,90731.0
2016-12-28 10:30:00,46.32,46.41,45.87,46.01,39639.0,45.5849,45.6735,45.1421,45.2798,39639.0
2016-12-28 11:00:00,45.97,45.97,45.72,45.84,24504.0,45.2405,45.2405,44.9944,45.1125,24504.0
2016-12-28 11:30:00,45.84,45.92,45.74,45.75,18623.0,45.1125,45.1913,45.0141,45.024,18623.0
2016-12-28 12:00:00,45.79,45.81,45.62,45.78,23927.0,45.0633,45.083,44.896,45.0535,23927.0
2016-12-28 12:30:00,45.75,45.81,45.66,45.75,25224.0,45.024,45.083,44.9354,45.024,25224.0
2016-12-28 13:00:00,45.76,45.87,45.67,45.76,18403.0,45.0338,45.1421,44.9452,45.0338,18403.0
2016-12-28 13:30:00,45.78,46.03,45.77,45.91,27928.0,45.0535,45.2995,45.0436,45.1814,27928.0
2016-12-28 14:00:00,45.89,45.93,45.64,45.66,105974.0,45.1617,45.2011,44.9157,44.9354,105974.0
2016-12-28 14:30:00,45.67,45.89,45.56,45.85,29507.0,44.9452,45.1617,44.837,45.1224,29507.0
2016-12-28 15:00:00,45.85,46.06,45.82,46.05,347289.0,45.1224,45.329,45.0929,45.3192,347289.0
2016-12-28 15:30:00,46.05,46.32,46.01,46.12,114220.0,45.3192,45.5849,45.2798,45.3881,114220.0
2016-12-29 09:30:00,46.33,46.51,45.96,46.01,21136.0,45.5948,45.7719,45.2306,45.2798,21136.0
2016-12-29 10:00:00,46.01,46.18,45.84,45.9,5900.0,45.2798,45.4471,45.1125,45.1716,5900.0
2016-12-29 10:30:00,45.9,46.05,45.76,45.77,35404.0,45.1716,45.3192,45.0338,45.0436,35404.0
2016-12-29 11:00:00,45.74,45.81,45.6,45.71,15154.0,45.0141,45.083,44.8763,44.9846,15154.0
2016-12-29 11:30:00,45.71,45.98,45.68,45.95,25443.0,44.9846,45.2503,44.9551,45.2208,25443.0
2016-12-29 12:00:00,45.97,45.97,45.87,45.94,11034.0,45.2405,45.2405,45.1421,45.211,11034.0
2016-12-29 12:30:00,45.95,46.12,45.95,46.02,13998.0,45.2208,45.3881,45.2208,45.2897,13998.0
2016-12-29 13:00:00,46.03,46.32,46.0,46.21,29049.0,45.2995,45.5849,45.27,45.4767,29049.0
2016-12-29 13:30:00,46.2,46.33,46.02,46.17,152945.0,45.4668,45.5948,45.2897,45.4373,152945.0
2016-12-29 14:00:00,46.16,46.2,45.89,45.89,17352.0,45.4275,45.4668,45.1617,45.1617,17352.0
2016-12-29 14:30:00,45.91,46.2,45.86,46.02,16385.0,45.1814,45.4668,45.1322,45.2897,16385.0
2016-12-29 15:00:00,45.98,46.06,45.96,46.03,13964.0,45.2503,45.329,45.2306,45.2995,13964.0
2016-12-29 15:30:00,46.06,46.19,46.04,46.14,64796.0,45.329,45.457,45.3094,45.4078,64796.0
2016-12-30 09:30:00,46.44,46.44,45.47,45.52,19884.0,45.703,45.703,44.7484,44.7976,19884.0
2016-12-30 10:00:00,45.45,45.57,45.39,45.4,14473.0,44.7287,44.8468,44.6697,44.6795,14473.0
2016-12-30 10:30:00,45.41,45.57,45.36,45.52,11451.0,44.6894,44.8468,44.6402,44.7976,11451.0
2016-12-30 11:00:00,45.59,45.7,45.54,45.69,10952.0,44.8665,44.9748,44.8173,44.9649,10952.0
2016-12-30 11:30:00,45.61,45.75,45.56,45.67,16334.0,44.8862,45.024,44.837,44.9452,16334.0
2016-12-30 12:00:00,45.65,45.65,45.48,45.56,12527.0,44.9256,44.9256,44.7583,44.837,12527.0
2016-12-30 12:30:00,45.51,45.54,45.32,45.49,43973.0,44.7878,44.8173,44.6008,44.7681,43973.0
2016-12-30 13:00:00,45.48,45.48,45.32,45.42,9660.0,44.7583,44.7583,44.6008,44.6992,9660.0
2016-12-30 13:30:00,45.42,45.55,45.39,45.41,21445.0,44.6992,44.8271,44.6697,44.6894,21445.0
2016-12-30 14:00:00,45.45,45.48,45.3,45.34,16907.0,44.7287,44.7583,44.5811,44.6205,16907.0
2016-12-30 14:30:00,45.3,45.47,45.3,45.37,30286.0,44.5811,44.7484,44.5811,44.65,30286.0
2016-12-30 15:00:00,45.36,45.5,45.29,45.48,20042.0,44.6402,44.7779,44.5713,44.7583,20042.0
2016-12-30 15:30:00,45.48,45.51,45.32,45.5,88752.0,44.7583,44.7878,44.6008,44.7779,88752.0
2017-01-03 09:30:00,46.2,46.25,45.61,46.09,35590.0,45.4668,45.516,44.8862,45.3586,35590.0
2017-01-03 10:00:00,46.11,46.85,46.07,46.48,45385.0,45.3783,46.1065,45.3389,45.7424,45385.0
2017-01-03 10:30:00,46.5,46.69,46.35,46.39,47736.0,45.7621,45.949,45.6144,45.6538,47736.0
2017-01-03 11:00:00,46.36,46.67,46.26,46.52,50622.0,45.6243,45.9294,45.5259,45.7817,50622.0
2017-01-03 11:30:00,46.52,46.59,46.43,46.52,58423.0,45.7817,45.8506,45.6932,45.7817,58423.0
2017-01-03 12:00:00,46.52,46.52,46.23,46.23,110123.0,45.7817,45.7817,45.4963,45.4963,110123.0
2017-01-03 12:30:00,46.21,46.26,45.93,45.94,51188.0,45.4767,45.5259,45.2011,45.211,51188.0
2017-01-03 13:00:00,45.95,46.31,45.95,46.22,14933.0,45.2208,45.5751,45.2208,45.4865,14933.0
2017-01-03 13:30:00,46.23,46.28,46.0,46.08,20658.0,45.4963,45.5456,45.27,45.3487,20658.0
2017-01-03 14:00:00,46.03,46.3,46.03,46.22,15255.0,45.2995,45.5652,45.2995,45.4865,15255.0
2017-01-03 14:30:00,46.22,46.38,46.16,46.25,21616.0,45.4865,45.644,45.4275,45.516,21616.0
2017-01-03 15:00:00,46.26,46.43,46.26,46.37,42960.0,45.5259,45.6932,45.5259,45.6341,42960.0
2017-01-03 15:30:00,46.37,46.53,46.35,46.47,71331.0,45.6341,45.7916,45.6144,45.7325,71331.0
2017-01-04 09:30:00,46.69,47.4,46.48,47.36,129495.0,45.949,46.6478,45.7424,46.6084,129495.0
2017-01-04 10:00:00,47.36,47.5,47.16,47.32,81230.0,46.6084,46.7462,46.4116,46.5691,81230.0
2017-01-04 10:30:00,47.23,47.59,47.2,47.47,47903.0,46.4805,46.8348,46.451,46.7167,47903.0
2017-01-04 11:00:00,47.42,47.58,47.29,47.43,87262.0,46.6675,46.8249,46.5395,46.6773,87262.0
2017-01-04 11:30:00,47.43,47.53,47.32,47.32,50938.0,46.6773,46.7757,46.5691,46.5691,50938.0
2017-01-04 12:00:00,47.32,47.45,47.18,47.32,47347.0,46.5691,46.697,46.4313,46.5691,47347.0
2017-01-04 12:30:00,47.3,47.38,47.18,47.18,8700.0,46.5494,46.6281,46.4313,46.4313,8700.0
2017-01-04 13:00:00,47.18,47.4,47.16,47.4,17655.0,46.4313,46.6478,46.4116,46.6478,17655.0
2017-01-04 13:30:00,47.35,47.44,47.21,47.21,23991.0,46.5986,46.6871,46.4608,46.4608,23991.0
2017-01-04 14:00:00,47.21,47.33,47.14,47.25,21037.0,46.4608,46.5789,46.3919,46.5002,21037.0
2017-01-04 14:30:00,47.26,47.35,47.21,47.31,26975.0,46.51,46.5986,46.4608,46.5592,26975.0
2017-01-04 15:00:00,47.35,47.36,47.24,47.28,33332.0,46.5986,46.6084,46.4903,46.5297,33332.0
2017-01-04 15:30:00,47.26,47.4,47.23,47.33,86138.0,46.51,46.6478,46.4805,46.5789,86138.0
2017-01-05 09:30:00,47.31,47.4,46.98,47.22,35764.0,46.5592,46.6478,46.2344,46.4706,35764.0
2017-01-05 10:00:00,47.22,47.37,47.02,47.12,10803.0,46.4706,46.6183,46.2738,46.3722,10803.0
2017-01-05 10:30:00,47.13,47.28,46.97,47.11,20935.0,46.3821,46.5297,46.2246,46.3624,20935.0
2017-01-05 11:00:00,47.1,47.25,46.91,46.91,31624.0,46.3525,46.5002,46.1656,46.1656,31624.0
2017-01-05 11:30:00,46.94,47.15,46.91,46.99,28181.0,46.1951,46.4017,46.1656,46.2443,28181.0
2017-01-05 12:00:00,46.96,47.1,46.88,46.94,24495.0,46.2148,46.3525,46.136,46.1951,24495.0
2017-01-05 12:30:00,46.92,46.95,46.59,46.62,72358.0,46.1754,46.2049,45.8506,45.8802,72358.0
2017-01-05 13:00:00,46.62,46.89,46.62,46.85,21821.0,45.8802,46.1459,45.8802,46.1065,21821.0
2017-01-05 13:30:00,46.89,47.0,46.86,46.95,7150.0,46.1459,46.2541,46.1164,46.2049,7150.0
2017-01-05 14:00:00,46.94,47.13,46.94,47.05,13308.0,46.1951,46.3821,46.1951,46.3033,13308.0
2017-01-05 14:30:00,47.03,47.15,46.99,47.02,31974.0,46.2837,46.4017,46.2443,46.2738,31974.0
2017-01-05 15:00:00,47.03,47.15,47.02,47.1,26258.0,46.2837,46.4017,46.2738,46.3525,26258.0
2017-01-05 15:30:00,47.13,47.15,46.98,46.98,51647.0,46.3821,46.4017,46.2344,46.2344,51647.0
2017-01-06 09:30:00,47.11,47.21,46.88,47.12,9266.0,46.3624,46.4608,46.136,46.3722,9266.0
2017-01-06 10:00:00,47.26,47.4,47.19,47.34,10052.0,46.51,46.6478,46.4411,46.5887,10052.0
2017-01-06 10:30:00,47.27,47.35,47.08,47.26,6575.0,46.5198,46.5986,46.3329,46.51,6575.0
2017-01-06 11:00:00,47.36,47.36,47.13,47.31,11497.0,46.6084,46.6084,46.3821,46.5592,11497.0
2017-01-06 11:30:00,47.31,47.34,47.22,47.29,10801.0,46.5592,46.5887,46.4706,46.5395,10801.0
2017-01-06 12:00:00,47.26,47.31,47.21,47.28,8674.0,46.51,46.5592,46.4608,46.5297,8674.0
2017-01-06 12:30:00,47.27,47.35,47.2,47.23,6906.0,46.5198,46.5986,46.451,46.4805,6906.0
2017-01-06 13:00:00,47.26,47.35,47.19,47.19,10371.0,46.51,46.5986,46.4411,46.4411,10371.0
2017-01-06 13:30:00,47.21,47.43,47.2,47.3,13353.0,46.4608,46.6773,46.451,46.5494,13353.0
2017-01-06 14:00:00,47.36,47.45,47.29,47.35,12450.0,46.6084,46.697,46.5395,46.5986,12450.0
2017-01-06 14:30:00,47.34,47.42,47.29,47.34,8202.0,46.5887,46.6675,46.5395,46.5887,8202.0
2017-01-06 15:00:00,47.34,47.41,47.3,47.31,14886.0,46.5887,46.6576,46.5494,46.5592,14886.0
2017-01-06 15:30:00,47.3,47.59,47.3,47.49,65771.0,46.5494,46.8348,46.5494,46.7364,65771.0
2017-01-09 09:30:00,47.7,48.18,47.66,47.94,29745.0,46.943,47.4154,46.9037,47.1792,29745.0
2017-01-09 10:00:00,47.98,47.98,47.77,47.88,12124.0,47.2186,47.2186,47.0119,47.1202,12124.0
2017-01-09 10:30:00,47.9,48.12,47.84,48.12,13844.0,47.1398,47.3564,47.0808,47.3564,13844.0
2017-01-09 11:00:00,48.05,48.33,48.01,48.31,16669.0,47.2875,47.563,47.2481,47.5433,16669.0
2017-01-09 11:30:00,48.38,48.76,48.35,48.76,29999.0,47.6122,47.9862,47.5827,47.9862,29999.0
2017-01-09 12:00:00,48.72,48.96,48.61,48.96,32561.0,47.9468,48.183,47.8386,48.183,32561.0
2017-01-09 12:30:00,48.9,48.95,48.72,48.87,17162.0,48.124,48.1732,47.9468,48.0945,17162.0
2017-01-09 13:00:00,48.84,48.85,48.62,48.66,16001.0,48.0649,48.0748,47.8484,47.8878,16001.0
2017-01-09 13:30:00,48.68,48.69,48.39,48.4,22602.0,47.9075,47.9173,47.6221,47.6319,22602.0
2017-01-09 14:00:00,48.4,48.41,48.22,48.41,22424.0,47.6319,47.6418,47.4548,47.6418,22424.0
2017-01-09 14:30:00,48.41,48.58,48.39,48.5,18715.0,47.6418,47.8091,47.6221,47.7303,18715.0
2017-01-09 15:00:00,48.48,48.56,48.42,48.55,43846.0,47.7106,47.7894,47.6516,47.7795,43846.0
2017-01-09 15:30:00,48.55,48.55,48.35,48.39,69500.0,47.7795,47.7795,47.5827,47.6221,69500.0
2017-01-10 09:30:00,48.18,48.22,47.88,47.96,36923.0,47.4154,47.4548,47.1202,47.1989,36923.0
2017-01-10 10:00:00,47.94,48.06,47.74,48.06,37157.0,47.1792,47.2973,46.9824,47.2973,37157.0
2017-01-10 10:30:00,48.16,48.29,48.01,48.26,18543.0,47.3957,47.5237,47.2481,47.4941,18543.0
2017-01-10 11:00:00,48.26,48.59,48.24,48.48,18367.0,47.4941,47.8189,47.4745,47.7106,18367.0
2017-01-10 11:30:00,48.51,48.69,48.33,48.59,12213.0,47.7402,47.9173,47.563,47.8189,12213.0
2017-01-10 12:00:00,48.59,48.65,48.35,48.52,11961.0,47.8189,47.8779,47.5827,47.75,11961.0
2017-01-10 12:30:00,48.53,48.61,48.31,48.31,14898.0,47.7598,47.8386,47.5433,47.5433,14898.0
2017-01-10 13:00:00,48.33,48.35,48.2,48.22,17874.0,47.563,47.5827,47.4351,47.4548,17874.0
2017-01-10 13:30:00,48.23,48.31,48.23,48.3,26435.0,47.4646,47.5433,47.4646,47.5335,26435.0
2017-01-10 14:00:00,48.28,48.37,48.22,48.26,25892.0,47.5138,47.6024,47.4548,47.4941,25892.0
2017-01-10 14:30:00,48.27,48.32,48.23,48.25,43223.0,47.504,47.5532,47.4646,47.4843,43223.0
2017-01-10 15:00:00,48.25,48.37,48.23,48.37,47985.0,47.4843,47.6024,47.4646,47.6024,47985.0
2017-01-10 15:30:00,48.36,48.45,48.19,48.19,179365.0,47.5925,47.6811,47.4252,47.4252,179365.0
2017-01-11 09:30:00,48.34,48.73,48.28,48.63,24877.0,47.5729,47.9567,47.5138,47.8583,24877.0
2017-01-11 10:00:00,48.66,48.69,48.44,48.65,17561.0,47.8878,47.9173,47.6713,47.8779,17561.0
2017-01-11 10:30:00,48.66,48.69,48.46,48.63,20594.0,47.8878,47.9173,47.691,47.8583,20594.0
2017-01-11 11:00:00,48.61,48.9,48.47,48.47,52321.0,47.8386,48.124,47.7008,47.7008,52321.0
2017-01-11 11:30:00,48.46,48.72,48.08,48.72,38281.0,47.691,47.9468,47.317,47.9468,38281.0
2017-01-11 12:00:00,48.71,48.78,48.56,48.64,16020.0,47.937,48.0059,47.7894,47.8681,16020.0
2017-01-11 12:30:00,48.7,48.79,48.51,48.53,12689.0,47.9272,48.0157,47.7402,47.7598,12689.0
2017-01-11 13:00:00,48.56,48.59,48.3,48.37,21469.0,47.7894,47.8189,47.5335,47.6024,21469.0
2017-01-11 13:30:00,48.36,48.57,48.3,48.5,14843.0,47.5925,47.7992,47.5335,47.7303,14843.0
2017-01-11 14:00:00,48.51,48.72,48.43,48.71,15665.0,47.7402,47.9468,47.6614,47.937,15665.0
2017-01-11 14:30:00,48.7,48.96,48.67,48.68,23808.0,47.9272,48.183,47.8976,47.9075,23808.0
2017-01-11 15:00:00,48.68,48.83,48.53,48.82,36191.0,47.9075,48.0551,47.7598,48.0452,36191.0
2017-01-11 15:30:00,48.8,48.9,48.75,48.76,75469.0,48.0256,48.124,47.9764,47.9862,75469.0
2017-01-12 09:30:00,48.77,48.77,47.87,47.9,42298.0,47.996,47.996,47.1103,47.1398,42298.0
2017-01-12 10:00:00,47.89,47.95,47.36,47.46,52681.0,47.13,47.1891,46.6084,46.7068,52681.0
2017-01-12 10:30:00,47.42,47.56,47.35,47.54,33278.0,46.6675,46.8052,46.5986,46.7856,33278.0
2017-01-12 11:00:00,47.45,47.81,47.39,47.72,14996.0,46.697,47.0513,46.6379,46.9627,14996.0
2017-01-12 11:30:00,47.71,47.96,47.69,47.85,34550.0,46.9529,47.1989,46.9332,47.0906,34550.0
2017-01-12 12:00:00,47.91,48.15,47.87,47.96,16713.0,47.1497,47.3859,47.1103,47.1989,16713.0
2017-01-12 12:30:00,47.96,48.13,47.9,48.02,14916.0,47.1989,47.3662,47.1398,47.2579,14916.0
2017-01-12 13:00:00,48.02,48.07,47.97,47.97,16201.0,47.2579,47.3071,47.2087,47.2087,16201.0
2017-01-12 13:30:00,47.98,48.15,47.97,48.01,14540.0,47.2186,47.3859,47.2087,47.2481,14540.0
2017-01-12 14:00:00,48.03,48.09,47.98,48.04,13511.0,47.2678,47.3268,47.2186,47.2776,13511.0
2017-01-12 14:30:00,48.03,48.15,47.95,48.01,20550.0,47.2678,47.3859,47.1891,47.2481,20550.0
2017-01-12 15:00:00,47.99,48.07,47.93,48.01,18555.0,47.2284,47.3071,47.1694,47.2481,18555.0
2017-01-12 15:30:00,48.02,48.19,48.02,48.11,56425.0,47.2579,47.4252,47.2579,47.3465,56425.0
2017-01-13 09:30:00,48.3,49.13,48.3,49.11,18766.0,47.5335,48.3503,47.5335,48.3306,18766.0
2017-01-13 10:00:00,49.11,49.29,48.96,49.19,27514.0,48.3306,48.5078,48.183,48.4094,27514.0
2017-01-13 10:30:00,49.18,49.18,48.92,48.97,20590.0,48.3995,48.3995,48.1437,48.1929,20590.0
2017-01-13 11:00:00,48.98,49.01,48.8,48.92,36988.0,48.2027,48.2322,48.0256,48.1437,36988.0
2017-01-13 11:30:00,48.94,49.05,48.83,48.92,19372.0,48.1633,48.2716,48.0551,48.1437,19372.0
2017-01-13 12:00:00,48.94,49.12,48.86,48.86,24011.0,48.1633,48.3405,48.0846,48.0846,24011.0
2017-01-13 12:30:00,48.86,49.03,48.8,48.99,18444.0,48.0846,48.2519,48.0256,48.2125,18444.0
2017-01-13 13:00:00,49.02,49.03,48.88,48.89,10432.0,48.2421,48.2519,48.1043,48.1141,10432.0
2017-01-13 13:30:00,48.89,48.92,48.77,48.8,14318.0,48.1141,48.1437,47.996,48.0256,14318.0
2017-01-13 14:00:00,48.8,48.82,48.53,48.54,27281.0,48.0256,48.0452,47.7598,47.7697,27281.0
2017-01-13 14:30:00,48.52,48.65,48.51,48.6,38679.0,47.75,47.8779,47.7402,47.8287,38679.0
2017-01-13 15:00:00,48.6,48.69,48.58,48.6,43513.0,47.8287,47.9173,47.8091,47.8287,43513.0
2017-01-13 15:30:00,48.6,48.71,48.45,48.71,110040.0,47.8287,47.937,47.6811,47.937,110040.0
2017-01-17 09:30:00,48.48,48.48,47.53,47.7,29451.0,47.7106,47.7106,46.7757,46.943,29451.0
2017-01-17 10:00:00,47.74,48.02,47.56,47.79,21106.0,46.9824,47.2579,46.8052,47.0316,21106.0
2017-01-17 10:30:00,47.77,48.01,47.68,47.89,14841.0,47.0119,47.2481,46.9233,47.13,14841.0
2017-01-17 11:00:00,47.88,47.89,47.46,47.46,40827.0,47.1202,47.13,46.7068,46.7068,40827.0
2017-01-17 11:30:00,47.49,47.64,47.4,47.52,21243.0,46.7364,46.884,46.6478,46.7659,21243.0
2017-01-17 12:00:00,47.57,47.66,47.42,47.49,10655.0,46.8151,46.9037,46.6675,46.7364,10655.0
2017-01-17 12:30:00,47.51,47.58,47.47,47.54,9004.0,46.756,46.8249,46.7167,46.7856,9004.0
2017-01-17 13:00:00,47.54,47.59,47.5,47.52,11669.0,46.7856,46.8348,46.7462,46.7659,11669.0
2017-01-17 13:30:00,47.53,47.7,47.53,47.6,11974.0,46.7757,46.943,46.7757,46.8446,11974.0
2017-01-17 14:00:00,47.69,47.78,47.57,47.57,10670.0,46.9332,47.0218,46.8151,46.8151,10670.0
2017-01-17 14:30:00,47.58,47.6,47.46,47.48,9896.0,46.8249,46.8446,46.7068,46.7265,9896.0
2017-01-17 15:00:00,47.51,47.54,47.44,47.47,17184.0,46.756,46.7856,46.6871,46.7167,17184.0
2017-01-17 15:30:00,47.47,47.9,47.46,47.9,171400.0,46.7167,47.1398,46.7068,47.1398,171400.0
2017-01-18 09:30:00,48.25,48.78,47.99,48.7,23710.0,47.4843,48.0059,47.2284,47.9272,23710.0
2017-01-18 10:00:00,48.7,48.76,48.19,48.2,17798.0,47.9272,47.9862,47.4252,47.4351,17798.0
2017-01-18 10:30:00,48.18,48.31,48.07,48.14,25285.0,47.4154,47.5433,47.3071,47.376,25285.0
2017-01-18 11:00:00,48.15,48.15,47.91,47.97,23565.0,47.3859,47.3859,47.1497,47.2087,23565.0
2017-01-18 11:30:00,47.95,48.0,47.81,47.84,12667.0,47.1891,47.2383,47.0513,47.0808,12667.0
2017-01-18 12:00:00,47.83,48.06,47.83,48.02,12750.0,47.071,47.2973,47.071,47.2579,12750.0
2017-01-18 12:30:00,48.0,48.01,47.8,47.8,17991.0,47.2383,47.2481,47.0414,47.0414,17991.0
2017-01-18 13:00:00,47.81,48.02,47.81,47.93,11516.0,47.0513,47.2579,47.0513,47.1694,11516.0
2017-01-18 13:30:00,47.93,47.95,47.8,47.84,9931.0,47.1694,47.1891,47.0414,47.0808,9931.0
2017-01-18 14:00:00,47.86,47.91,47.8,47.86,22669.0,47.1005,47.1497,47.0414,47.1005,22669.0
2017-01-18 14:30:00,47.87,48.05,47.84,48.02,15857.0,47.1103,47.2875,47.0808,47.2579,15857.0
2017-01-18 15:00:00,48.01,48.02,47.89,47.91,22298.0,47.2481,47.2579,47.13,47.1497,22298.0
2017-01-18 15:30:00,47.9,48.11,47.9,48.05,75995.0,47.1398,47.3465,47.1398,47.2875,75995.0
2017-01-19 09:30:00,48.36,48.4,47.97,48.17,11965.0,47.5925,47.6319,47.2087,47.4056,11965.0
2017-01-19 10:00:00,48.12,48.21,47.75,47.75,21384.0,47.3564,47.4449,46.9922,46.9922,21384.0
2017-01-19 10:30:00,47.81,47.93,47.58,47.59,13148.0,47.0513,47.1694,46.8249,46.8348,13148.0
2017-01-19 11:00:00,47.61,47.69,47.48,47.65,13829.0,46.8544,46.9332,46.7265,46.8938,13829.0
2017-01-19 11:30:00,47.66,47.83,47.45,47.75,38620.0,46.9037,47.071,46.697,46.9922,38620.0
2017-01-19 12:00:00,47.81,47.86,47.68,47.76,14529.0,47.0513,47.1005,46.9233,47.0021,14529.0
2017-01-19 12:30:00,47.78,47.8,47.59,47.68,21561.0,47.0218,47.0414,46.8348,46.9233,21561.0
2017-01-19 13:00:00,47.65,47.74,47.61,47.7,12545.0,46.8938,46.9824,46.8544,46.943,12545.0
2017-01-19 13:30:00,47.65,47.82,47.64,47.82,17879.0,46.8938,47.0611,46.884,47.0611,17879.0
2017-01-19 14:00:00,47.81,47.82,47.58,47.74,25139.0,47.0513,47.0611,46.8249,46.9824,25139.0
2017-01-19 14:30:00,47.74,47.76,47.68,47.71,25126.0,46.9824,47.0021,46.9233,46.9529,25126.0
2017-01-19 15:00:00,47.7,47.93,47.69,47.9,32600.0,46.943,47.1694,46.9332,47.1398,32600.0
2017-01-19 15:30:00,47.9,47.98,47.83,47.88,63567.0,47.1398,47.2186,47.071,47.1202,63567.0
2017-01-20 09:30:00,47.89,48.67,47.83,48.49,38873.0,47.13,47.8976,47.071,47.7205,38873.0
2017-01-20 10:00:00,48.48,48.57,48.34,48.38,11825.0,47.7106,47.7992,47.5729,47.6122,11825.0
2017-01-20 10:30:00,48.42,48.66,48.35,48.54,16862.0,47.6516,47.8878,47.5827,47.7697,16862.0
2017-01-20 11:00:00,48.55,48.67,48.42,48.42,38754.0,47.7795,47.8976,47.6516,47.6516,38754.0
2017-01-20 11:30:00,48.48,48.96,48.42,48.96,44721.0,47.7106,48.183,47.6516,48.183,44721.0
2017-01-20 12:00:00,48.93,48.96,48.76,48.9,18795.0,48.1535,48.183,47.9862,48.124,18795.0
2017-01-20 12:30:00,48.88,48.92,48.8,48.89,16502.0,48.1043,48.1437,48.0256,48.1141,16502.0
2017-01-20 13:00:00,48.87,48.96,48.81,48.85,19191.0,48.0945,48.183,48.0354,48.0748,19191.0
2017-01-20 13:30:00,48.86,48.88,48.79,48.8,19242.0,48.0846,48.1043,48.0157,48.0256,19242.0
2017-01-20 14:00:00,48.78,48.91,48.73,48.91,36673.0,48.0059,48.1338,47.9567,48.1338,36673.0
2017-01-20 14:30:00,48.93,49.0,48.89,48.98,18055.0,48.1535,48.2224,48.1141,48.2027,18055.0
2017-01-20 15:00:00,48.99,49.21,48.92,48.94,44129.0,48.2125,48.4291,48.1437,48.1633,44129.0
2017-01-20 15:30:00,48.93,49.2,48.92,49.2,72929.0,48.1535,48.4192,48.1437,48.4192,72929.0
2017-01-23 09:30:00,48.93,49.62,48.8,49.53,15081.0,48.1535,48.8326,48.0256,48.744,15081.0
2017-01-23 10:00:00,49.41,49.79,49.31,49.79,88155.0,48.6259,48.9999,48.5275,48.9999,88155.0
2017-01-23 10:30:00,49.73,49.79,49.56,49.79,32782.0,48.9408,48.9999,48.7735,48.9999,32782.0
2017-01-23 11:00:00,49.76,49.91,49.7,49.88,58265.0,48.9703,49.1179,48.9113,49.0884,58265.0
2017-01-23 11:30:00,49.87,49.96,49.2,49.36,71614.0,49.0786,49.1672,48.4192,48.5767,71614.0
2017-01-23 12:00:00,49.35,49.55,49.26,49.54,22078.0,48.5668,48.7637,48.4783,48.7538,22078.0
2017-01-23 12:30:00,49.54,49.7,49.47,49.7,16099.0,48.7538,48.9113,48.6849,48.9113,16099.0
2017-01-23 13:00:00,49.7,49.9,49.65,49.79,27446.0,48.9113,49.1081,48.8621,48.9999,27446.0
2017-01-23 13:30:00,49.78,49.95,49.77,49.8,20711.0,48.99,49.1573,48.9802,49.0097,20711.0
2017-01-23 14:00:00,49.78,49.78,49.55,49.64,22252.0,48.99,48.99,48.7637,48.8522,22252.0
2017-01-23 14:30:00,49.66,50.07,49.66,49.96,77731.0,48.8719,49.2754,48.8719,49.1672,77731.0
2017-01-23 15:00:00,49.98,50.01,49.79,49.91,79488.0,49.1868,49.2164,48.9999,49.1179,79488.0
2017-01-23 15:30:00,49.9,50.06,49.82,49.88,134954.0,49.1081,49.2656,49.0294,49.0884,134954.0
2017-01-24 09:30:00,50.13,50.48,49.85,49.9,19122.0,49.3345,49.6789,49.0589,49.1081,19122.0
2017-01-24 10:00:00,49.92,50.41,49.89,50.2,40938.0,49.1278,49.61,49.0983,49.4033,40938.0
2017-01-24 10:30:00,50.2,50.29,50.01,50.05,15013.0,49.4033,49.4919,49.2164,49.2557,15013.0
2017-01-24 11:00:00,50.0,50.24,50.0,50.01,16505.0,49.2065,49.4427,49.2065,49.2164,16505.0
2017-01-24 11:30:00,50.01,50.42,50.01,50.36,27375.0,49.2164,49.6199,49.2164,49.5608,27375.0
2017-01-24 12:00:00,50.38,50.65,50.3,50.54,45536.0,49.5805,49.8462,49.5018,49.738,45536.0
2017-01-24 12:30:00,50.52,50.58,50.34,50.44,22435.0,49.7183,49.7773,49.5411,49.6395,22435.0
2017-01-24 13:00:00,50.42,50.7,50.42,50.65,25936.0,49.6199,49.8954,49.6199,49.8462,25936.0
2017-01-24 13:30:00,50.66,50.8,50.63,50.76,16900.0,49.856,49.9938,49.8265,49.9545,16900.0
2017-01-24 14:00:00,50.74,50.81,50.47,50.49,47497.0,49.9348,50.0037,49.6691,49.6887,47497.0
2017-01-24 14:30:00,50.49,50.64,50.45,50.52,26750.0,49.6887,49.8364,49.6494,49.7183,26750.0
2017-01-24 15:00:00,50.46,50.59,50.38,50.39,35767.0,49.6592,49.7872,49.5805,49.5903,35767.0
2017-01-24 15:30:00,50.39,50.43,50.28,50.32,83724.0,49.5903,49.6297,49.4821,49.5214,83724.0
2017-01-25 09:30:00,50.81,50.97,50.47,50.77,16517.0,50.0037,50.1611,49.6691,49.9643,16517.0
2017-01-25 10:00:00,50.78,50.85,50.58,50.7,16600.0,49.9741,50.043,49.7773,49.8954,16600.0
2017-01-25 10:30:00,50.67,50.84,50.51,50.83,14943.0,49.8659,50.0332,49.7084,50.0233,14943.0
2017-01-25 11:00:00,50.81,50.81,50.49,50.49,16322.0,50.0037,50.0037,49.6887,49.6887,16322.0
2017-01-25 11:30:00,50.54,50.54,50.32,50.4,28506.0,49.738,49.738,49.5214,49.6002,28506.0
2017-01-25 12:00:00,50.43,50.49,50.35,50.47,19434.0,49.6297,49.6887,49.551,49.6691,19434.0
2017-01-25 12:30:00,50.49,50.5,50.2,50.24,11389.0,49.6887,49.6986,49.4033,49.4427,11389.0
2017-01-25 13:00:00,50.25,50.38,50.23,50.29,16445.0,49.4526,49.5805,49.4329,49.4919,16445.0
2017-01-25 13:30:00,50.3,50.42,50.22,50.24,14349.0,49.5018,49.6199,49.423,49.4427,14349.0
2017-01-25 14:00:00,50.23,50.27,50.04,50.04,24605.0,49.4329,49.4722,49.2459,49.2459,24605.0
2017-01-25 14:30:00,50.03,50.08,49.81,49.81,20945.0,49.236,49.2853,49.0195,49.0195,20945.0
2017-01-25 15:00:00,49.82,49.9,49.77,49.9,22051.0,49.0294,49.1081,48.9802,49.1081,22051.0
2017-01-25 15:30:00,49.9,50.05,49.88,50.0,69297.0,49.1081,49.2557,49.0884,49.2065,69297.0
2017-01-26 09:30:00,50.19,50.28,49.54,49.56,13858.0,49.3935,49.4821,48.7538,48.7735,13858.0
2017-01-26 10:00:00,49.56,49.7,49.1,49.1,21384.0,48.7735,48.9113,48.3208,48.3208,21384.0
2017-01-26 10:30:00,49.15,49.41,49.13,49.25,22576.0,48.37,48.6259,48.3503,48.4684,22576.0
2017-01-26 11:00:00,49.33,49.41,49.26,49.35,18359.0,48.5472,48.6259,48.4783,48.5668,18359.0
2017-01-26 11:30:00,49.33,49.35,49.16,49.18,8070.0,48.5472,48.5668,48.3799,48.3995,8070.0
2017-01-26 12:00:00,49.22,49.26,49.11,49.18,11319.0,48.4389,48.4783,48.3306,48.3995,11319.0
2017-01-26 12:30:00,49.2,49.21,48.9,48.92,27253.0,48.4192,48.4291,48.124,48.1437,27253.0
2017-01-26 13:00:00,48.91,48.92,48.7,48.74,30564.0,48.1338,48.1437,47.9272,47.9665,30564.0
2017-01-26 13:30:00,48.71,48.71,48.51,48.58,46508.0,47.937,47.937,47.7402,47.8091,46508.0
2017-01-26 14:00:00,48.58,48.81,48.58,48.74,59278.0,47.8091,48.0354,47.8091,47.9665,59278.0
2017-01-26 14:30:00,48.75,48.82,48.64,48.67,18616.0,47.9764,48.0452,47.8681,47.8976,18616.0
2017-01-26 15:00:00,48.67,48.67,48.52,48.54,23622.0,47.8976,47.8976,47.75,47.7697,23622.0
2017-01-26 15:30:00,48.53,48.67,48.46,48.62,173698.0,47.7598,47.8976,47.691,47.8484,173698.0
2017-01-27 09:30:00,48.88,48.97,48.5,48.56,16745.0,48.1043,48.1929,47.7303,47.7894,16745.0
2017-01-27 10:00:00,48.56,48.65,48.5,48.59,21101.0,47.7894,47.8779,47.7303,47.8189,21101.0
2017-01-27 10:30:00,48.63,48.68,48.5,48.5,23713.0,47.8583,47.9075,47.7303,47.7303,23713.0
2017-01-27 11:00:00,48.52,48.62,48.47,48.47,20309.0,47.75,47.8484,47.7008,47.7008,20309.0
2017-01-27 11:30:00,48.46,48.46,48.1,48.12,24007.0,47.691,47.691,47.3367,47.3564,24007.0
2017-01-27 12:00:00,48.15,48.27,48.08,48.16,29406.0,47.3859,47.504,47.317,47.3957,29406.0
2017-01-27 12:30:00,48.14,48.19,48.07,48.16,12876.0,47.376,47.4252,47.3071,47.3957,12876.0
2017-01-27 13:00:00,48.17,48.21,48.07,48.1,15012.0,47.4056,47.4449,47.3071,47.3367,15012.0
2017-01-27 13:30:00,48.12,48.34,48.1,48.3,40411.0,47.3564,47.5729,47.3367,47.5335,40411.0
2017-01-27 14:00:00,48.31,48.5,48.31,48.47,10273.0,47.5433,47.7303,47.5433,47.7008,10273.0
2017-01-27 14:30:00,48.42,48.57,48.42,48.5,22470.0,47.6516,47.7992,47.6516,47.7303,22470.0
2017-01-27 15:00:00,48.48,48.64,48.43,48.58,64695.0,47.7106,47.8681,47.6614,47.8091,64695.0
2017-01-27 15:30:00,48.59,49.23,48.59,49.13,188258.0,47.8189,48.4487,47.8189,48.3503,188258.0
2017-01-30 09:30:00,48.6,48.6,46.81,46.85,110581.0,47.8287,47.8287,46.0671,46.1065,110581.0
2017-01-30 10:00:00,46.83,46.86,46.0,46.76,116806.0,46.0868,46.1164,45.27,46.0179,116806.0
2017-01-30 10:30:00,46.76,46.97,46.64,46.9,72246.0,46.0179,46.2246,45.8998,46.1557,72246.0
2017-01-30 11:00:00,46.9,47.05,46.61,46.95,63083.0,46.1557,46.3033,45.8703,46.2049,63083.0
2017-01-30 11:30:00,46.91,47.09,46.87,47.07,32843.0,46.1656,46.3427,46.1262,46.323,32843.0
2017-01-30 12:00:00,47.05,47.08,46.94,46.98,18850.0,46.3033,46.3329,46.1951,46.2344,18850.0
2017-01-30 12:30:00,46.99,47.07,46.95,47.01,13797.0,46.2443,46.323,46.2049,46.264,13797.0
2017-01-30 13:00:00,47.01,47.1,46.95,47.01,10390.0,46.264,46.3525,46.2049,46.264,10390.0
2017-01-30 13:30:00,47.01,47.15,46.97,47.14,14534.0,46.264,46.4017,46.2246,46.3919,14534.0
2017-01-30 14:00:00,47.17,47.34,47.13,47.33,21065.0,46.4214,46.5887,46.3821,46.5789,21065.0
2017-01-30 14:30:00,47.31,47.4,47.26,47.34,33116.0,46.5592,46.6478,46.51,46.5887,33116.0
2017-01-30 15:00:00,47.35,47.45,47.24,47.25,47709.0,46.5986,46.697,46.4903,46.5002,47709.0
2017-01-30 15:30:00,47.26,47.32,46.96,47.08,246595.0,46.51,46.5691,46.2148,46.3329,246595.0
2017-01-31 09:30:00,47.0,47.0,46.17,46.67,112806.0,46.2541,46.2541,45.4373,45.9294,112806.0
2017-01-31 10:00:00,46.67,46.7,46.25,46.25,79025.0,45.9294,45.9589,45.516,45.516,79025.0
2017-01-31 10:30:00,46.29,46.33,45.54,45.89,69439.0,45.5554,45.5948,44.8173,45.1617,69439.0
2017-01-31 11:00:00,45.89,46.53,45.83,46.41,84867.0,45.1617,45.7916,45.1027,45.6735,84867.0
2017-01-31 11:30:00,46.39,46.53,46.07,46.18,131976.0,45.6538,45.7916,45.3389,45.4471,131976.0
2017-01-31 12:00:00,46.23,46.28,46.12,46.18,40029.0,45.4963,45.5456,45.3881,45.4471,40029.0
2017-01-31 12:30:00,46.18,46.22,46.12,46.19,56386.0,45.4471,45.4865,45.3881,45.457,56386.0
2017-01-31 13:00:00,46.2,46.32,46.1,46.3,76106.0,45.4668,45.5849,45.3684,45.5652,76106.0
2017-01-31 13:30:00,46.3,46.31,46.02,46.02,149509.0,45.5652,45.5751,45.2897,45.2897,149509.0
2017-01-31 14:00:00,46.03,46.14,46.0,46.09,39376.0,45.2995,45.4078,45.27,45.3586,39376.0
2017-01-31 14:30:00,46.12,46.28,46.06,46.16,41080.0,45.3881,45.5456,45.329,45.4275,41080.0
2017-01-31 15:00:00,46.18,46.23,46.12,46.15,98095.0,45.4471,45.4963,45.3881,45.4176,98095.0
2017-01-31 15:30:00,46.15,46.25,46.12,46.23,210585.0,45.4176,45.516,45.3881,45.4963,210585.0
2017-02-01 09:30:00,46.21,46.28,44.14,44.16,283457.0,45.4767,45.5456,43.4395,43.4592,283457.0
2017-02-01 10:00:00,44.2,44.32,42.95,43.24,342863.0,43.4986,43.6167,42.2684,42.5538,342863.0
2017-02-01 10:30:00,43.21,43.4,42.52,42.57,171228.0,42.5243,42.7113,41.8452,41.8944,171228.0
2017-02-01 11:00:00,42.59,43.6,42.57,43.12,307010.0,41.9141,42.9081,41.8944,42.4357,307010.0
2017-02-01 11:30:00,43.16,43.34,42.91,43.25,147126.0,42.4751,42.6522,42.229,42.5636,147126.0
2017-02-01 12:00:00,43.25,43.43,43.18,43.4,68244.0,42.5636,42.7408,42.4948,42.7113,68244.0
2017-02-01 12:30:00,43.4,43.4,43.23,43.25,62455.0,42.7113,42.7113,42.544,42.5636,62455.0
2017-02-01 13:00:00,43.25,43.38,43.25,43.33,95311.0,42.5636,42.6916,42.5636,42.6424,95311.0
2017-02-01 13:30:00,43.33,43.43,43.27,43.33,120173.0,42.6424,42.7408,42.5833,42.6424,120173.0
2017-02-01 14:00:00,43.3,43.68,43.3,43.59,213180.0,42.6128,42.9868,42.6128,42.8982,213180.0
2017-02-01 14:30:00,43.62,43.84,43.51,43.73,125530.0,42.9278,43.1443,42.8195,43.036,125530.0
2017-02-01 15:00:00,43.73,44.07,43.64,44.04,131527.0,43.036,43.3706,42.9475,43.3411,131527.0
2017-02-01 15:30:00,44.04,44.06,43.77,43.93,213337.0,43.3411,43.3608,43.0754,43.2328,213337.0
2017-02-02 09:30:00,43.61,44.0,43.23,43.24,111620.0,42.9179,43.3017,42.544,42.5538,111620.0
2017-02-02 10:00:00,43.23,43.58,43.14,43.43,88361.0,42.544,42.8884,42.4554,42.7408,88361.0
2017-02-02 10:30:00,43.43,43.77,43.43,43.57,50551.0,42.7408,43.0754,42.7408,42.8786,50551.0
2017-02-02 11:00:00,43.59,43.69,43.27,43.37,110984.0,42.8982,42.9967,42.5833,42.6817,110984.0
2017-02-02 11:30:00,43.41,43.44,42.88,43.01,88322.0,42.7211,42.7506,42.1995,42.3274,88322.0
2017-02-02 12:00:00,43.02,43.54,42.98,43.48,73517.0,42.3373,42.849,42.2979,42.79,73517.0
2017-02-02 12:30:00,43.49,43.62,43.41,43.5,51900.0,42.7998,42.9278,42.7211,42.8097,51900.0
2017-02-02 13:00:00,43.52,43.94,43.49,43.84,34043.0,42.8294,43.2427,42.7998,43.1443,34043.0
2017-02-02 13:30:00,43.84,44.09,43.82,43.87,28480.0,43.1443,43.3903,43.1246,43.1738,28480.0
2017-02-02 14:00:00,43.88,43.93,43.81,43.88,83015.0,43.1836,43.2328,43.1148,43.1836,83015.0
2017-02-02 14:30:00,43.88,44.19,43.86,44.17,24159.0,43.1836,43.4887,43.164,43.469,24159.0
2017-02-02 15:00:00,44.16,44.29,44.08,44.28,68926.0,43.4592,43.5871,43.3805,43.5773,68926.0
2017-02-02 15:30:00,44.29,44.53,44.18,44.3,262921.0,43.5871,43.8233,43.4789,43.597,262921.0
2017-02-03 09:30:00,45.22,47.45,44.87,47.05,439437.0,44.5024,46.697,44.1579,46.3033,439437.0
2017-02-03 10:00:00,47.05,47.16,45.07,45.62,184659.0,46.3033,46.4116,44.3548,44.896,184659.0
2017-02-03 10:30:00,45.62,45.99,45.59,45.77,91586.0,44.896,45.2602,44.8665,45.0436,91586.0
2017-02-03 11:00:00,45.76,46.12,45.72,45.8,79879.0,45.0338,45.3881,44.9944,45.0732,79879.0
2017-02-03 11:30:00,45.83,45.91,45.69,45.85,49979.0,45.1027,45.1814,44.9649,45.1224,49979.0
2017-02-03 12:00:00,45.89,46.39,45.8,45.94,120102.0,45.1617,45.6538,45.0732,45.211,120102.0
2017-02-03 12:30:00,45.94,46.04,45.77,45.82,85276.0,45.211,45.3094,45.0436,45.0929,85276.0
2017-02-03 13:00:00,45.79,46.08,45.78,46.03,53760.0,45.0633,45.3487,45.0535,45.2995,53760.0
2017-02-03 13:30:00,46.05,46.11,45.91,46.09,36702.0,45.3192,45.3783,45.1814,45.3586,36702.0
2017-02-03 14:00:00,46.08,46.7,46.01,46.17,166525.0,45.3487,45.9589,45.2798,45.4373,166525.0
2017-02-03 14:30:00,46.16,46.53,46.1,46.15,172987.0,45.4275,45.7916,45.3684,45.4176,172987.0
2017-02-03 15:00:00,46.17,46.21,45.95,46.0,96259.0,45.4373,45.4767,45.2208,45.27,96259.0
2017-02-03 15:30:00,45.98,46.35,45.9,46.0,302368.0,45.2503,45.6144,45.1716,45.27,302368.0
2017-02-06 09:30:00,47.73,47.73,45.2,45.23,78260.0,46.9725,46.9725,44.4827,44.5122,78260.0
2017-02-06 10:00:00,45.17,45.47,45.02,45.24,89445.0,44.4532,44.7484,44.3056,44.5221,89445.0
2017-02-06 10:30:00,45.23,45.5,45.1,45.26,109250.0,44.5122,44.7779,44.3843,44.5417,109250.0
2017-02-06 11:00:00,45.24,45.39,45.11,45.31,69767.0,44.5221,44.6697,44.3941,44.5909,69767.0
2017-02-06 11:30:00,45.3,45.34,44.95,45.09,56604.0,44.5811,44.6205,44.2367,44.3744,56604.0
2017-02-06 12:00:00,45.07,45.08,44.84,44.88,41006.0,44.3548,44.3646,44.1284,44.1678,41006.0
2017-02-06 12:30:00,44.88,45.08,44.77,44.98,86955.0,44.1678,44.3646,44.0595,44.2662,86955.0
2017-02-06 13:00:00,44.93,45.12,44.82,45.12,80284.0,44.217,44.404,44.1087,44.404,80284.0
2017-02-06 13:30:00,45.09,45.41,45.0,45.17,48270.0,44.3744,44.6894,44.2859,44.4532,48270.0
2017-02-06 14:00:00,45.18,45.26,44.94,44.94,34338.0,44.463,44.5417,44.2268,44.2268,34338.0
2017-02-06 14:30:00,44.94,44.98,44.67,44.75,42500.0,44.2268,44.2662,43.9611,44.0398,42500.0
2017-02-06 15:00:00,44.75,44.78,44.54,44.65,75966.0,44.0398,44.0694,43.8332,43.9414,75966.0
2017-02-06 15:30:00,44.63,44.69,44.55,44.6,130931.0,43.9217,43.9808,43.843,43.8922,130931.0
2017-02-07 09:30:00,44.93,45.19,44.58,45.11,56568.0,44.217,44.4729,43.8725,44.3941,56568.0
2017-02-07 10:00:00,45.25,45.58,45.12,45.26,35908.0,44.5319,44.8567,44.404,44.5417,35908.0
2017-02-07 10:30:00,45.27,45.41,45.14,45.32,34840.0,44.5516,44.6894,44.4236,44.6008,34840.0
2017-02-07 11:00:00,45.34,45.49,45.26,45.32,27917.0,44.6205,44.7681,44.5417,44.6008,27917.0
2017-02-07 11:30:00,45.31,45.35,45.17,45.19,26798.0,44.5909,44.6303,44.4532,44.4729,26798.0
2017-02-07 12:00:00,45.21,45.48,45.2,45.24,69215.0,44.4925,44.7583,44.4827,44.5221,69215.0
2017-02-07 12:30:00,45.26,45.39,45.2,45.31,33880.0,44.5417,44.6697,44.4827,44.5909,33880.0
2017-02-07 13:00:00,45.29,45.29,45.11,45.23,17518.0,44.5713,44.5713,44.3941,44.5122,17518.0
2017-02-07 13:30:00,45.22,45.39,45.12,45.38,20229.0,44.5024,44.6697,44.404,44.6598,20229.0
2017-02-07 14:00:00,45.41,45.58,45.35,45.36,33681.0,44.6894,44.8567,44.6303,44.6402,33681.0
2017-02-07 14:30:00,45.35,45.4,45.28,45.34,27209.0,44.6303,44.6795,44.5614,44.6205,27209.0
2017-02-07 15:00:00,45.36,45.47,45.26,45.41,45662.0,44.6402,44.7484,44.5417,44.6894,45662.0
2017-02-07 15:30:00,45.41,45.42,45.2,45.41,138935.0,44.6894,44.6992,44.4827,44.6894,138935.0
2017-02-08 09:30:00,45.33,45.33,44.82,44.99,108516.0,44.6106,44.6106,44.1087,44.276,108516.0
2017-02-08 10:00:00,44.99,45.01,44.69,44.85,170613.0,44.276,44.2957,43.9808,44.1382,170613.0
2017-02-08 10:30:00,44.84,45.34,44.77,45.21,195069.0,44.1284,44.6205,44.0595,44.4925,195069.0
2017-02-08 11:00:00,45.19,45.23,44.74,44.82,46016.0,44.4729,44.5122,44.03,44.1087,46016.0
2017-02-08 11:30:00,44.8,44.85,44.41,44.41,55473.0,44.089,44.1382,43.7052,43.7052,55473.0
2017-02-08 12:00:00,44.42,44.73,44.25,44.34,84143.0,43.7151,44.0202,43.5478,43.6363,84143.0
2017-02-08 12:30:00,44.38,44.44,44.3,44.4,69526.0,43.6757,43.7348,43.597,43.6954,69526.0
2017-02-08 13:00:00,44.4,44.82,44.26,44.81,86229.0,43.6954,44.1087,43.5576,44.0989,86229.0
2017-02-08 13:30:00,44.83,45.02,44.8,44.99,101915.0,44.1186,44.3056,44.089,44.276,101915.0
2017-02-08 14:00:00,44.98,44.98,44.73,44.77,57605.0,44.2662,44.2662,44.0202,44.0595,57605.0
2017-02-08 14:30:00,44.77,45.15,44.72,45.03,83212.0,44.0595,44.4335,44.0103,44.3154,83212.0
2017-02-08 15:00:00,45.0,45.2,44.96,45.12,81665.0,44.2859,44.4827,44.2465,44.404,81665.0
2017-02-08 15:30:00,45.13,45.34,44.99,45.25,216350.0,44.4138,44.6205,44.276,44.5319,216350.0
2017-02-09 09:30:00,48.85,51.44,47.9,51.36,975486.0,48.0748,50.6237,47.1398,50.5449,975486.0
2017-02-09 10:00:00,51.38,51.63,50.13,51.23,401829.0,50.5646,50.8107,49.3345,50.417,401829.0
2017-02-09 10:30:00,51.23,51.6,50.72,51.57,241414.0,50.417,50.7811,49.9151,50.7516,241414.0
2017-02-09 11:00:00,51.59,51.79,50.66,51.56,198348.0,50.7713,50.9681,49.856,50.7418,198348.0
2017-02-09 11:30:00,51.56,51.97,51.38,51.88,118174.0,50.7418,51.1453,50.5646,51.0567,118174.0
2017-02-09 12:00:00,51.86,52.03,51.12,51.13,169098.0,51.037,51.2043,50.3087,50.3186,169098.0
2017-02-09 12:30:00,51.13,51.5,50.96,51.05,155217.0,50.3186,50.6827,50.1513,50.2399,155217.0
2017-02-09 13:00:00,51.06,51.74,50.92,51.52,92137.0,50.2497,50.9189,50.1119,50.7024,92137.0
2017-02-09 13:30:00,51.55,51.93,51.07,51.72,86661.0,50.7319,51.1059,50.2595,50.8992,86661.0
2017-02-09 14:00:00,51.76,51.85,51.56,51.59,98890.0,50.9386,51.0272,50.7418,50.7713,98890.0
2017-02-09 14:30:00,51.59,51.64,51.35,51.58,140741.0,50.7713,50.8205,50.5351,50.7614,140741.0
2017-02-09 15:00:00,51.6,51.83,51.5,51.83,144988.0,50.7811,51.0075,50.6827,51.0075,144988.0
2017-02-09 15:30:00,51.82,51.89,51.05,51.36,574324.0,50.9976,51.0665,50.2399,50.5449,574324.0
2017-02-10 09:30:00,51.43,51.87,50.68,50.94,66552.0,50.6138,51.0468,49.8757,50.1316,66552.0
2017-02-10 10:00:00,50.97,51.39,50.75,51.35,45815.0,50.1611,50.5745,49.9446,50.5351,45815.0
2017-02-10 10:30:00,51.3,51.38,51.17,51.28,44752.0,50.4859,50.5646,50.358,50.4662,44752.0
2017-02-10 11:00:00,51.3,51.55,51.17,51.4,72869.0,50.4859,50.7319,50.358,50.5843,72869.0
2017-02-10 11:30:00,51.4,51.89,51.21,51.81,108353.0,50.5843,51.0665,50.3973,50.9878,108353.0
2017-02-10 12:00:00,51.79,51.96,51.63,51.78,80342.0,50.9681,51.1354,50.8107,50.9583,80342.0
2017-02-10 12:30:00,51.78,51.9,51.72,51.77,49937.0,50.9583,51.0764,50.8992,50.9484,49937.0
2017-02-10 13:00:00,51.76,52.1,51.76,52.09,37270.0,50.9386,51.2732,50.9386,51.2634,37270.0
2017-02-10 13:30:00,52.07,52.4,52.07,52.12,57111.0,51.2437,51.5684,51.2437,51.2929,57111.0
2017-02-10 14:00:00,52.11,52.25,52.07,52.08,33207.0,51.283,51.4208,51.2437,51.2535,33207.0
2017-02-10 14:30:00,52.05,52.32,52.03,52.17,36266.0,51.224,51.4897,51.2043,51.3421,36266.0
2017-02-10 15:00:00,52.19,52.25,52.11,52.24,36648.0,51.3618,51.4208,51.283,51.411,36648.0
2017-02-10 15:30:00,52.23,52.4,52.19,52.33,168745.0,51.4011,51.5684,51.3618,51.4995,168745.0
2017-02-13 09:30:00,52.46,52.8,52.33,52.43,83032.0,51.6275,51.9621,51.4995,51.598,83032.0
2017-02-13 10:00:00,52.4,52.85,52.4,52.79,54217.0,51.5684,52.0113,51.5684,51.9522,54217.0
2017-02-13 10:30:00,52.78,52.87,52.51,52.75,61705.0,51.9424,52.031,51.6767,51.9129,61705.0
2017-02-13 11:00:00,52.76,52.89,52.5,52.62,99739.0,51.9227,52.0507,51.6668,51.7849,99739.0
2017-02-13 11:30:00,52.6,52.62,52.46,52.5,38963.0,51.7653,51.7849,51.6275,51.6668,38963.0
2017-02-13 12:00:00,52.53,52.57,52.45,52.54,28303.0,51.6964,51.7357,51.6176,51.7062,28303.0
2017-02-13 12:30:00,52.53,52.56,52.43,52.49,35487.0,51.6964,51.7259,51.598,51.657,35487.0
2017-02-13 13:00:00,52.49,52.5,52.24,52.42,43330.0,51.657,51.6668,51.411,51.5881,43330.0
2017-02-13 13:30:00,52.41,52.43,52.26,52.4,29235.0,51.5783,51.598,51.4307,51.5684,29235.0
2017-02-13 14:00:00,52.4,52.53,52.38,52.39,22500.0,51.5684,51.6964,51.5488,51.5586,22500.0
2017-02-13 14:30:00,52.4,52.4,52.13,52.14,27119.0,51.5684,51.5684,51.3027,51.3126,27119.0
2017-02-13 15:00:00,52.13,52.16,52.0,52.02,40882.0,51.3027,51.3322,51.1748,51.1945,40882.0
2017-02-13 15:30:00,52.01,52.02,51.84,51.87,108913.0,51.1846,51.1945,51.0173,51.0468,108913.0
2017-02-14 09:30:00,51.57,51.65,50.8,51.34,101958.0,50.7516,50.8303,49.9938,50.5253,101958.0
2017-02-14 10:00:00,51.34,51.88,51.31,51.88,56278.0,50.5253,51.0567,50.4957,51.0567,56278.0
2017-02-14 10:30:00,51.88,51.96,51.5,51.84,39741.0,51.0567,51.1354,50.6827,51.0173,39741.0
2017-02-14 11:00:00,51.85,51.95,51.64,51.75,34907.0,51.0272,51.1256,50.8205,50.9287,34907.0
2017-02-14 11:30:00,51.79,52.0,51.75,51.96,28903.0,50.9681,51.1748,50.9287,51.1354,28903.0
2017-02-14 12:00:00,51.91,52.0,51.9,51.97,13692.0,51.0862,51.1748,51.0764,51.1453,13692.0
2017-02-14 12:30:00,51.97,52.06,51.91,52.0,44211.0,51.1453,51.2338,51.0862,51.1748,44211.0
2017-02-14 13:00:00,51.96,52.29,51.93,52.29,18967.0,51.1354,51.4602,51.1059,51.4602,18967.0
2017-02-14 13:30:00,52.24,52.31,52.16,52.25,37517.0,51.411,51.4799,51.3322,51.4208,37517.0
2017-02-14 14:00:00,52.23,52.26,52.1,52.12,12176.0,51.4011,51.4307,51.2732,51.2929,12176.0
2017-02-14 14:30:00,52.12,52.14,51.77,51.79,21764.0,51.2929,51.3126,50.9484,50.9681,21764.0
2017-02-14 15:00:00,51.83,51.95,51.79,51.95,38875.0,51.0075,51.1256,50.9681,51.1256,38875.0
2017-02-14 15:30:00,51.92,52.25,51.87,52.2,130271.0,51.0961,51.4208,51.0468,51.3716,130271.0
2017-02-15 09:30:00,51.94,52.3,51.87,52.07,31257.0,51.1157,51.47,51.0468,51.2437,31257.0
2017-02-15 10:00:00,52.06,52.2,51.98,51.98,15288.0,51.2338,51.3716,51.1551,51.1551,15288.0
2017-02-15 10:30:00,51.98,52.23,51.98,52.08,36971.0,51.1551,51.4011,51.1551,51.2535,36971.0
2017-02-15 11:00:00,52.05,52.22,51.95,52.19,37183.0,51.224,51.3913,51.1256,51.3618,37183.0
2017-02-15 11:30:00,52.18,52.46,52.11,52.46,37829.0,51.3519,51.6275,51.283,51.6275,37829.0
2017-02-15 12:00:00,52.43,52.56,52.26,52.54,25145.0,51.598,51.7259,51.4307,51.7062,25145.0
2017-02-15 12:30:00,52.53,52.64,52.43,52.6,15526.0,51.6964,51.8046,51.598,51.7653,15526.0
2017-02-15 13:00:00,52.58,52.65,52.45,52.54,17811.0,51.7456,51.8145,51.6176,51.7062,17811.0
2017-02-15 13:30:00,52.58,52.85,52.58,52.79,28481.0,51.7456,52.0113,51.7456,51.9522,28481.0
2017-02-15 14:00:00,52.79,52.83,52.7,52.81,12252.0,51.9522,51.9916,51.8637,51.9719,12252.0
2017-02-15 14:30:00,52.79,52.86,52.78,52.85,19849.0,51.9522,52.0211,51.9424,52.0113,19849.0
2017-02-15 15:00:00,52.85,52.92,52.79,52.85,58488.0,52.0113,52.0802,51.9522,52.0113,58488.0
2017-02-15 15:30:00,52.85,52.88,52.77,52.79,121286.0,52.0113,52.0408,51.9326,51.9522,121286.0
2017-02-16 09:30:00,52.91,52.92,52.33,52.47,33057.0,52.0703,52.0802,51.4995,51.6373,33057.0
2017-02-16 10:00:00,52.45,52.68,52.43,52.54,21262.0,51.6176,51.844,51.598,51.7062,21262.0
2017-02-16 10:30:00,52.53,52.57,51.94,52.18,65098.0,51.6964,51.7357,51.1157,51.3519,65098.0
2017-02-16 11:00:00,52.18,52.28,51.95,51.96,82650.0,51.3519,51.4503,51.1256,51.1354,82650.0
2017-02-16 11:30:00,51.96,52.08,51.9,52.0,39225.0,51.1354,51.2535,51.0764,51.1748,39225.0
2017-02-16 12:00:00,52.0,52.0,51.8,51.98,15219.0,51.1748,51.1748,50.978,51.1551,15219.0
2017-02-16 12:30:00,51.99,52.0,51.87,51.88,27764.0,51.1649,51.1748,51.0468,51.0567,27764.0
2017-02-16 13:00:00,51.87,51.99,51.82,51.95,18734.0,51.0468,51.1649,50.9976,51.1256,18734.0
2017-02-16 13:30:00,51.97,51.97,51.88,51.97,18195.0,51.1453,51.1453,51.0567,51.1453,18195.0
2017-02-16 14:00:00,51.98,52.09,51.94,51.96,21312.0,51.1551,51.2634,51.1157,51.1354,21312.0
2017-02-16 14:30:00,52.01,52.08,51.89,52.08,64528.0,51.1846,51.2535,51.0665,51.2535,64528.0
2017-02-16 15:00:00,52.08,52.42,52.08,52.42,37772.0,51.2535,51.5881,51.2535,51.5881,37772.0
2017-02-16 15:30:00,52.41,52.44,52.28,52.42,66265.0,51.5783,51.6078,51.4503,51.5881,66265.0
2017-02-17 09:30:00,52.19,52.49,52.07,52.49,34828.0,51.3618,51.657,51.2437,51.657,34828.0
2017-02-17 10:00:00,52.51,52.86,52.46,52.83,32809.0,51.6767,52.0211,51.6275,51.9916,32809.0
2017-02-17 10:30:00,52.8,52.8,52.34,52.37,33245.0,51.9621,51.9621,51.5094,51.5389,33245.0
2017-02-17 11:00:00,52.4,52.59,52.3,52.53,32306.0,51.5684,51.7554,51.47,51.6964,32306.0
2017-02-17 11:30:00,52.49,52.7,52.49,52.68,26516.0,51.657,51.8637,51.657,51.844,26516.0
2017-02-17 12:00:00,52.67,52.8,52.66,52.74,20209.0,51.8341,51.9621,51.8243,51.903,20209.0
2017-02-17 12:30:00,52.74,52.76,52.62,52.76,19617.0,51.903,51.9227,51.7849,51.9227,19617.0
2017-02-17 13:00:00,52.77,53.24,52.75,53.23,67579.0,51.9326,52.3951,51.9129,52.3853,67579.0
2017-02-17 13:30:00,53.23,53.28,53.02,53.06,27882.0,52.3853,52.4345,52.1786,52.218,27882.0
2017-02-17 14:00:00,53.06,53.12,53.02,53.03,17021.0,52.218,52.277,52.1786,52.1884,17021.0
2017-02-17 14:30:00,53.02,53.13,53.0,53.06,18957.0,52.1786,52.2868,52.1589,52.218,18957.0
2017-02-17 15:00:00,53.03,53.05,52.89,52.99,34083.0,52.1884,52.2081,52.0507,52.1491,34083.0
2017-02-17 15:30:00,53.0,53.46,53.0,53.38,173794.0,52.1589,52.6116,52.1589,52.5329,173794.0
2017-02-21 09:30:00,53.15,53.34,52.9,53.22,62382.0,52.3065,52.4935,52.0605,52.3754,62382.0
2017-02-21 10:00:00,53.16,53.36,53.01,53.25,60900.0,52.3164,52.5132,52.1688,52.4049,60900.0
2017-02-21 10:30:00,53.26,53.28,52.82,52.88,60510.0,52.4148,52.4345,51.9818,52.0408,60510.0
2017-02-21 11:00:00,52.88,53.26,52.87,53.0,49638.0,52.0408,52.4148,52.031,52.1589,49638.0
2017-02-21 11:30:00,53.04,53.2,52.98,53.15,30373.0,52.1983,52.3557,52.1392,52.3065,30373.0
2017-02-21 12:00:00,53.13,53.27,53.13,53.23,32624.0,52.2868,52.4246,52.2868,52.3853,32624.0
2017-02-21 12:30:00,53.22,53.22,53.1,53.14,17046.0,52.3754,52.3754,52.2573,52.2967,17046.0
2017-02-21 13:00:00,53.13,53.13,52.96,53.04,11548.0,52.2868,52.2868,52.1195,52.1983,11548.0
2017-02-21 13:30:00,53.02,53.14,52.94,53.14,16809.0,52.1786,52.2967,52.0999,52.2967,16809.0
2017-02-21 14:00:00,53.14,53.24,53.09,53.14,20849.0,52.2967,52.3951,52.2475,52.2967,20849.0
2017-02-21 14:30:00,53.11,53.12,53.06,53.07,12553.0,52.2672,52.277,52.218,52.2278,12553.0
2017-02-21 15:00:00,53.06,53.19,53.06,53.11,26006.0,52.218,52.3459,52.218,52.2672,26006.0
2017-02-21 15:30:00,53.11,53.15,53.03,53.11,91628.0,52.2672,52.3065,52.1884,52.2672,91628.0
2017-02-22 09:30:00,53.0,53.3,52.66,53.0,26961.0,52.1589,52.4542,51.8243,52.1589,26961.0
2017-02-22 10:00:00,52.94,53.57,52.94,53.32,25407.0,52.0999,52.7199,52.0999,52.4738,25407.0
2017-02-22 10:30:00,53.32,53.35,53.17,53.2,17723.0,52.4738,52.5034,52.3262,52.3557,17723.0
2017-02-22 11:00:00,53.23,53.25,53.02,53.22,34117.0,52.3853,52.4049,52.1786,52.3754,34117.0
2017-02-22 11:30:00,53.18,53.45,53.12,53.44,15722.0,52.3361,52.6018,52.277,52.5919,15722.0
2017-02-22 12:00:00,53.4,53.4,53.2,53.25,10811.0,52.5526,52.5526,52.3557,52.4049,10811.0
2017-02-22 12:30:00,53.32,53.4,53.2,53.3,18755.0,52.4738,52.5526,52.3557,52.4542,18755.0
2017-02-22 13:00:00,53.28,53.4,53.23,53.33,17090.0,52.4345,52.5526,52.3853,52.4837,17090.0
2017-02-22 13:30:00,53.35,53.38,53.25,53.25,10775.0,52.5034,52.5329,52.4049,52.4049,10775.0
2017-02-22 14:00:00,53.3,53.34,53.19,53.27,26016.0,52.4542,52.4935,52.3459,52.4246,26016.0
2017-02-22 14:30:00,53.31,53.49,53.27,53.41,22137.0,52.464,52.6411,52.4246,52.5624,22137.0
2017-02-22 15:00:00,53.45,53.68,53.4,53.59,38761.0,52.6018,52.8281,52.5526,52.7395,38761.0
2017-02-22 15:30:00,53.6,53.6,53.36,53.55,98358.0,52.7494,52.7494,52.5132,52.7002,98358.0
2017-02-23 09:30:00,53.84,53.95,53.49,53.91,26318.0,52.9856,53.0938,52.6411,53.0545,26318.0
2017-02-23 10:00:00,53.97,54.08,53.53,53.6,40773.0,53.1135,53.2218,52.6805,52.7494,40773.0
2017-02-23 10:30:00,53.6,53.71,53.45,53.63,36535.0,52.7494,52.8576,52.6018,52.7789,36535.0
2017-02-23 11:00:00,53.57,53.62,53.31,53.59,109254.0,52.7199,52.7691,52.464,52.7395,109254.0
2017-02-23 11:30:00,53.62,53.77,53.54,53.57,29596.0,52.7691,52.9167,52.6903,52.7199,29596.0
2017-02-23 12:00:00,53.56,53.78,53.55,53.78,12527.0,52.71,52.9265,52.7002,52.9265,12527.0
2017-02-23 12:30:00,53.78,53.94,53.74,53.83,21195.0,52.9265,53.084,52.8872,52.9757,21195.0
2017-02-23 13:00:00,53.83,53.97,53.72,53.97,49346.0,52.9757,53.1135,52.8675,53.1135,49346.0
2017-02-23 13:30:00,53.92,54.01,53.88,53.97,24807.0,53.0643,53.1529,53.0249,53.1135,24807.0
2017-02-23 14:00:00,53.96,53.98,53.8,53.81,10310.0,53.1037,53.1234,52.9462,52.9561,10310.0
2017-02-23 14:30:00,53.81,53.85,53.7,53.75,18027.0,52.9561,52.9954,52.8478,52.897,18027.0
2017-02-23 15:00:00,53.76,54.01,53.76,53.88,45607.0,52.9069,53.1529,52.9069,53.0249,45607.0
2017-02-23 15:30:00,53.85,54.08,53.84,54.07,126590.0,52.9954,53.2218,52.9856,53.2119,126590.0
2017-02-24 09:30:00,53.35,53.93,53.0,53.56,22302.0,52.5034,53.0742,52.1589,52.71,22302.0
2017-02-24 10:00:00,53.61,54.05,53.5,53.91,18906.0,52.7592,53.1922,52.651,53.0545,18906.0
2017-02-24 10:30:00,53.9,54.44,53.9,54.41,61812.0,53.0446,53.5761,53.0446,53.5465,61812.0
2017-02-24 11:00:00,54.42,54.88,54.27,54.47,119195.0,53.5564,54.0091,53.4088,53.6056,119195.0
2017-02-24 11:30:00,54.45,54.73,54.42,54.52,76785.0,53.5859,53.8615,53.5564,53.6548,76785.0
2017-02-24 12:00:00,54.49,54.85,54.49,54.84,48605.0,53.6253,53.9796,53.6253,53.9697,48605.0
2017-02-24 12:30:00,54.82,54.92,54.69,54.77,36764.0,53.95,54.0484,53.8221,53.9008,36764.0
2017-02-24 13:00:00,54.75,54.79,54.63,54.71,27349.0,53.8811,53.9205,53.763,53.8418,27349.0
2017-02-24 13:30:00,54.71,54.82,54.68,54.81,29667.0,53.8418,53.95,53.8123,53.9402,29667.0
2017-02-24 14:00:00,54.81,54.93,54.78,54.91,34473.0,53.9402,54.0583,53.9107,54.0386,34473.0
2017-02-24 14:30:00,54.93,55.13,54.93,55.06,70234.0,54.0583,54.2551,54.0583,54.1862,70234.0
2017-02-24 15:00:00,55.07,55.16,54.96,55.12,58790.0,54.1961,54.2846,54.0878,54.2453,58790.0
2017-02-24 15:30:00,55.09,55.31,54.89,55.3,216591.0,54.2157,54.4323,54.0189,54.4224,216591.0
2017-02-27 09:30:00,55.29,55.41,54.55,54.62,34308.0,54.4126,54.5307,53.6843,53.7532,34308.0
2017-02-27 10:00:00,54.62,54.83,54.51,54.81,45205.0,53.7532,53.9599,53.6449,53.9402,45205.0
2017-02-27 10:30:00,54.78,54.82,54.13,54.34,110300.0,53.9107,53.95,53.271,53.4776,110300.0
2017-02-27 11:00:00,54.33,54.6,54.26,54.32,64477.0,53.4678,53.7335,53.3989,53.458,64477.0
2017-02-27 11:30:00,54.32,54.49,54.31,54.32,22438.0,53.458,53.6253,53.4481,53.458,22438.0
2017-02-27 12:00:00,54.31,54.34,54.25,54.3,24320.0,53.4481,53.4776,53.3891,53.4383,24320.0
2017-02-27 12:30:00,54.3,54.49,54.3,54.45,19423.0,53.4383,53.6253,53.4383,53.5859,19423.0
2017-02-27 13:00:00,54.46,54.52,54.31,54.37,21559.0,53.5957,53.6548,53.4481,53.5072,21559.0
2017-02-27 13:30:00,54.38,54.48,54.38,54.48,24785.0,53.517,53.6154,53.517,53.6154,24785.0
2017-02-27 14:00:00,54.46,54.66,54.46,54.65,51858.0,53.5957,53.7926,53.5957,53.7827,51858.0
2017-02-27 14:30:00,54.66,54.73,54.65,54.71,22094.0,53.7926,53.8615,53.7827,53.8418,22094.0
2017-02-27 15:00:00,54.71,54.78,54.6,54.6,38929.0,53.8418,53.9107,53.7335,53.7335,38929.0
2017-02-27 15:30:00,54.6,54.7,54.49,54.7,149847.0,53.7335,53.8319,53.6253,53.8319,149847.0
2017-02-28 09:30:00,54.41,54.8,54.21,54.65,38365.0,53.5465,53.9303,53.3497,53.7827,38365.0
2017-02-28 10:00:00,54.61,54.85,54.34,54.34,80678.0,53.7434,53.9796,53.4776,53.4776,80678.0
2017-02-28 10:30:00,54.38,54.38,54.07,54.27,27341.0,53.517,53.517,53.2119,53.4088,27341.0
2017-02-28 11:00:00,54.27,54.43,54.24,54.39,28681.0,53.4088,53.5662,53.3792,53.5269,28681.0
2017-02-28 11:30:00,54.4,54.43,54.24,54.25,24687.0,53.5367,53.5662,53.3792,53.3891,24687.0
2017-02-28 12:00:00,54.25,54.25,53.86,53.89,28063.0,53.3891,53.3891,53.0053,53.0348,28063.0
2017-02-28 12:30:00,53.9,53.98,53.82,53.83,18750.0,53.0446,53.1234,52.9659,52.9757,18750.0
2017-02-28 13:00:00,53.83,53.9,53.68,53.69,15218.0,52.9757,53.0446,52.8281,52.838,15218.0
2017-02-28 13:30:00,53.72,53.9,53.7,53.9,24121.0,52.8675,53.0446,52.8478,53.0446,24121.0
2017-02-28 14:00:00,53.9,53.94,53.77,53.83,31188.0,53.0446,53.084,52.9167,52.9757,31188.0
2017-02-28 14:30:00,53.83,54.07,53.79,54.07,24800.0,52.9757,53.2119,52.9364,53.2119,24800.0
2017-02-28 15:00:00,54.06,54.32,54.02,54.05,46842.0,53.2021,53.458,53.1627,53.1922,46842.0
2017-02-28 15:30:00,54.03,54.03,53.74,53.84,149025.0,53.1726,53.1726,52.8872,52.9856,149025.0
2017-03-01 09:30:00,54.5,54.9,54.4,54.66,60326.0,53.6351,54.0288,53.5367,53.7926,60326.0
2017-03-01 10:00:00,54.66,54.91,54.51,54.6,49653.0,53.7926,54.0386,53.6449,53.7335,49653.0
2017-03-01 10:30:00,54.57,54.73,54.49,54.68,25457.0,53.704,53.8615,53.6253,53.8123,25457.0
2017-03-01 11:00:00,54.69,55.24,54.67,55.24,65112.0,53.8221,54.3634,53.8024,54.3634,65112.0
2017-03-01 11:30:00,55.2,55.6,55.11,55.6,30481.0,54.324,54.7177,54.2354,54.7177,30481.0
2017-03-01 12:00:00,55.6,55.85,55.48,55.54,34058.0,54.7177,54.9637,54.5996,54.6586,34058.0
2017-03-01 12:30:00,55.55,55.68,55.21,55.22,56575.0,54.6684,54.7964,54.3338,54.3437,56575.0
2017-03-01 13:00:00,55.15,55.49,55.15,55.3,28402.0,54.2748,54.6094,54.2748,54.4224,28402.0
2017-03-01 13:30:00,55.3,55.6,55.3,55.44,38937.0,54.4224,54.7177,54.4224,54.5602,38937.0
2017-03-01 14:00:00,55.43,55.76,55.41,55.71,53021.0,54.5503,54.8751,54.5307,54.8259,53021.0
2017-03-01 14:30:00,55.7,55.8,55.53,55.8,55764.0,54.8161,54.9145,54.6488,54.9145,55764.0
2017-03-01 15:00:00,55.79,55.98,55.71,55.86,63937.0,54.9046,55.0916,54.8259,54.9735,63937.0
2017-03-01 15:30:00,55.87,56.11,55.68,55.7,173765.0,54.9834,55.2196,54.7964,54.8161,173765.0
2017-03-02 09:30:00,55.54,55.88,55.18,55.26,81144.0,54.6586,54.9932,54.3043,54.383,81144.0
2017-03-02 10:00:00,55.26,55.35,54.71,55.23,27311.0,54.383,54.4716,53.8418,54.3535,27311.0
2017-03-02 10:30:00,55.23,55.47,55.18,55.37,14838.0,54.3535,54.5897,54.3043,54.4913,14838.0
2017-03-02 11:00:00,55.35,55.45,55.03,55.26,38981.0,54.4716,54.57,54.1567,54.383,38981.0
2017-03-02 11:30:00,55.29,55.69,55.17,55.65,17761.0,54.4126,54.8062,54.2945,54.7669,17761.0
2017-03-02 12:00:00,55.69,55.71,55.51,55.65,27789.0,54.8062,54.8259,54.6291,54.7669,27789.0
2017-03-02 12:30:00,55.66,55.7,55.58,55.62,28514.0,54.7767,54.8161,54.698,54.7373,28514.0
2017-03-02 13:00:00,55.65,55.67,55.38,55.49,13228.0,54.7669,54.7865,54.5011,54.6094,13228.0
2017-03-02 13:30:00,55.51,55.62,55.47,55.5,8392.0,54.6291,54.7373,54.5897,54.6192,8392.0
2017-03-02 14:00:00,55.53,55.68,55.53,55.57,10478.0,54.6488,54.7964,54.6488,54.6881,10478.0
2017-03-02 14:30:00,55.57,55.6,55.49,55.52,10406.0,54.6881,54.7177,54.6094,54.6389,10406.0
2017-03-02 15:00:00,55.52,55.52,55.24,55.35,20303.0,54.6389,54.6389,54.3634,54.4716,20303.0
2017-03-02 15:30:00,55.35,55.37,55.07,55.19,103192.0,54.4716,54.4913,54.1961,54.3142,103192.0
2017-03-03 09:30:00,55.58,56.08,55.48,55.6,42309.0,54.698,55.19,54.5996,54.7177,42309.0
2017-03-03 10:00:00,55.58,55.92,55.47,55.81,36531.0,54.698,55.0326,54.5897,54.9243,36531.0
2017-03-03 10:30:00,55.76,56.02,55.68,55.8,39634.0,54.8751,55.131,54.7964,54.9145,39634.0
2017-03-03 11:00:00,55.78,56.13,55.76,55.91,61018.0,54.8948,55.2392,54.8751,55.0227,61018.0
2017-03-03 11:30:00,55.93,56.16,55.82,55.86,29307.0,55.0424,55.2688,54.9342,54.9735,29307.0
2017-03-03 12:00:00,55.82,56.05,55.72,55.75,33527.0,54.9342,55.1605,54.8357,54.8653,33527.0
2017-03-03 12:30:00,55.76,55.95,55.75,55.87,39693.0,54.8751,55.0621,54.8653,54.9834,39693.0
2017-03-03 13:00:00,55.89,55.91,55.73,55.77,57427.0,55.003,55.0227,54.8456,54.885,57427.0
2017-03-03 13:30:00,55.77,56.02,55.6,55.94,43926.0,54.885,55.131,54.7177,55.0523,43926.0
2017-03-03 14:00:00,55.93,56.13,55.87,56.13,61569.0,55.0424,55.2392,54.9834,55.2392,61569.0
2017-03-03 14:30:00,56.11,56.19,55.96,56.15,44886.0,55.2196,55.2983,55.0719,55.2589,44886.0
2017-03-03 15:00:00,56.18,56.41,56.08,56.39,36855.0,55.2884,55.5148,55.19,55.4951,36855.0
2017-03-03 15:30:00,56.4,56.56,56.36,56.49,146171.0,55.505,55.6624,55.4656,55.5935,146171.0
2017-03-06 09:30:00,55.99,56.49,55.81,56.13,32057.0,55.1015,55.5935,54.9243,55.2392,32057.0
2017-03-06 10:00:00,55.95,56.21,55.85,56.11,18389.0,55.0621,55.318,54.9637,55.2196,18389.0
2017-03-06 10:30:00,55.96,56.03,55.79,55.95,24200.0,55.0719,55.1408,54.9046,55.0621,24200.0
2017-03-06 11:00:00,55.95,56.27,55.84,56.25,41406.0,55.0621,55.377,54.9538,55.3573,41406.0
2017-03-06 11:30:00,56.25,56.27,56.09,56.21,42509.0,55.3573,55.377,55.1999,55.318,42509.0
2017-03-06 12:00:00,56.22,56.32,56.13,56.28,30315.0,55.3278,55.4262,55.2392,55.3869,30315.0
2017-03-06 12:30:00,56.26,56.34,56.14,56.24,22505.0,55.3672,55.4459,55.2491,55.3475,22505.0
2017-03-06 13:00:00,56.24,56.31,56.16,56.23,23027.0,55.3475,55.4164,55.2688,55.3377,23027.0
2017-03-06 13:30:00,56.22,56.24,56.13,56.18,15357.0,55.3278,55.3475,55.2392,55.2884,15357.0
2017-03-06 14:00:00,56.18,56.25,56.14,56.18,16379.0,55.2884,55.3573,55.2491,55.2884,16379.0
2017-03-06 14:30:00,56.18,56.23,56.14,56.2,13162.0,55.2884,55.3377,55.2491,55.3081,13162.0
2017-03-06 15:00:00,56.19,56.84,56.18,56.78,43764.0,55.2983,55.938,55.2884,55.8789,43764.0
2017-03-06 15:30:00,56.74,56.78,56.55,56.68,121364.0,55.8396,55.8789,55.6526,55.7805,121364.0
2017-03-07 09:30:00,56.4,56.82,56.36,56.82,29853.0,55.505,55.9183,55.4656,55.9183,29853.0
2017-03-07 10:00:00,56.83,56.84,56.45,56.64,11211.0,55.9281,55.938,55.5542,55.7411,11211.0
2017-03-07 10:30:00,56.72,57.31,56.72,57.29,46373.0,55.8199,56.4005,55.8199,56.3808,46373.0
2017-03-07 11:00:00,57.28,57.31,56.97,56.99,50430.0,56.371,56.4005,56.0659,56.0856,50430.0
2017-03-07 11:30:00,56.99,57.27,56.89,57.07,21105.0,56.0856,56.3611,55.9872,56.1643,21105.0
2017-03-07 12:00:00,57.08,57.11,56.99,57.08,26604.0,56.1742,56.2037,56.0856,56.1742,26604.0
2017-03-07 12:30:00,57.07,57.16,56.99,57.08,35785.0,56.1643,56.2529,56.0856,56.1742,35785.0
2017-03-07 13:00:00,57.07,57.11,57.0,57.01,17213.0,56.1643,56.2037,56.0954,56.1053,17213.0
2017-03-07 13:30:00,57.04,57.05,56.94,57.02,34062.0,56.1348,56.1446,56.0364,56.1151,34062.0
2017-03-07 14:00:00,57.0,57.05,56.96,57.0,23314.0,56.0954,56.1446,56.0561,56.0954,23314.0
2017-03-07 14:30:00,57.0,57.09,56.96,56.98,35953.0,56.0954,56.184,56.0561,56.0758,35953.0
2017-03-07 15:00:00,57.0,57.1,56.96,57.07,33775.0,56.0954,56.1938,56.0561,56.1643,33775.0
2017-03-07 15:30:00,57.05,57.05,56.62,56.75,80649.0,56.1446,56.1446,55.7215,55.8494,80649.0
2017-03-08 09:30:00,56.97,57.22,56.89,57.01,17645.0,56.0659,56.3119,55.9872,56.1053,17645.0
2017-03-08 10:00:00,57.04,57.15,56.84,57.14,25375.0,56.1348,56.2431,55.938,56.2332,25375.0
2017-03-08 10:30:00,57.14,57.17,56.74,56.9,23896.0,56.2332,56.2627,55.8396,55.997,23896.0
2017-03-08 11:00:00,56.86,57.05,56.77,56.81,18832.0,55.9577,56.1446,55.8691,55.9084,18832.0
2017-03-08 11:30:00,56.77,56.84,56.36,56.37,18874.0,55.8691,55.938,55.4656,55.4754,18874.0
2017-03-08 12:00:00,56.4,56.62,56.18,56.26,20623.0,55.505,55.7215,55.2884,55.3672,20623.0
2017-03-08 12:30:00,56.31,56.56,56.23,56.27,15924.0,55.4164,55.6624,55.3377,55.377,15924.0
2017-03-08 13:00:00,56.38,56.56,56.36,56.44,10701.0,55.4853,55.6624,55.4656,55.5443,10701.0
2017-03-08 13:30:00,56.36,56.55,56.36,56.49,8797.0,55.4656,55.6526,55.4656,55.5935,8797.0
2017-03-08 14:00:00,56.45,56.5,56.0,56.05,19303.0,55.5542,55.6034,55.1113,55.1605,19303.0
2017-03-08 14:30:00,56.07,56.24,56.0,56.18,13994.0,55.1802,55.3475,55.1113,55.2884,13994.0
2017-03-08 15:00:00,56.17,56.26,55.95,55.95,20782.0,55.2786,55.3672,55.0621,55.0621,20782.0
2017-03-08 15:30:00,55.99,56.02,55.79,56.02,84433.0,55.1015,55.131,54.9046,55.131,84433.0
2017-03-09 09:30:00,55.91,56.05,55.6,55.91,17221.0,55.0227,55.1605,54.7177,55.0227,17221.0
2017-03-09 10:00:00,55.83,56.14,55.83,55.93,11967.0,54.944,55.2491,54.944,55.0424,11967.0
2017-03-09 10:30:00,55.91,56.0,55.65,55.76,17323.0,55.0227,55.1113,54.7669,54.8751,17323.0
2017-03-09 11:00:00,55.74,55.76,55.54,55.72,30319.0,54.8554,54.8751,54.6586,54.8357,30319.0
2017-03-09 11:30:00,55.69,55.82,55.66,55.74,21002.0,54.8062,54.9342,54.7767,54.8554,21002.0
2017-03-09 12:00:00,55.76,55.76,55.52,55.54,11683.0,54.8751,54.8751,54.6389,54.6586,11683.0
2017-03-09 12:30:00,55.56,55.74,55.56,55.69,17394.0,54.6783,54.8554,54.6783,54.8062,17394.0
2017-03-09 13:00:00,55.69,55.71,55.61,55.61,13613.0,54.8062,54.8259,54.7275,54.7275,13613.0
2017-03-09 13:30:00,55.61,55.61,55.39,55.52,12906.0,54.7275,54.7275,54.511,54.6389,12906.0
2017-03-09 14:00:00,55.51,55.51,55.28,55.41,17828.0,54.6291,54.6291,54.4027,54.5307,17828.0
2017-03-09 14:30:00,55.37,55.62,55.37,55.61,13633.0,54.4913,54.7373,54.4913,54.7275,13633.0
2017-03-09 15:00:00,55.61,55.86,55.61,55.85,12716.0,54.7275,54.9735,54.7275,54.9637,12716.0
2017-03-09 15:30:00,55.85,56.02,55.78,55.86,37991.0,54.9637,55.131,54.8948,54.9735,37991.0
2017-03-10 09:30:00,56.25,56.61,55.79,56.17,36735.0,55.3573,55.7116,54.9046,55.2786,36735.0
2017-03-10 10:00:00,56.17,56.17,55.82,55.89,16996.0,55.2786,55.2786,54.9342,55.003,16996.0
2017-03-10 10:30:00,55.86,56.14,55.8,55.91,63495.0,54.9735,55.2491,54.9145,55.0227,63495.0
2017-03-10 11:00:00,55.89,56.21,55.74,56.1,36803.0,55.003,55.318,54.8554,55.2097,36803.0
2017-03-10 11:30:00,56.1,56.13,55.89,55.89,27075.0,55.2097,55.2392,55.003,55.003,27075.0
2017-03-10 12:00:00,55.93,56.04,55.93,56.04,11254.0,55.0424,55.1507,55.0424,55.1507,11254.0
2017-03-10 12:30:00,56.07,56.07,55.63,55.75,18267.0,55.1802,55.1802,54.7472,54.8653,18267.0
2017-03-10 13:00:00,55.76,55.77,55.48,55.72,29858.0,54.8751,54.885,54.5996,54.8357,29858.0
2017-03-10 13:30:00,55.74,55.9,55.6,55.9,20398.0,54.8554,55.0129,54.7177,55.0129,20398.0
2017-03-10 14:00:00,55.88,56.0,55.83,56.0,29612.0,54.9932,55.1113,54.944,55.1113,29612.0
2017-03-10 14:30:00,56.0,56.01,55.92,55.96,27169.0,55.1113,55.1211,55.0326,55.0719,27169.0
2017-03-10 15:00:00,55.96,56.31,55.93,56.29,28228.0,55.0719,55.4164,55.0424,55.3967,28228.0
2017-03-10 15:30:00,56.29,56.3,56.12,56.2,58723.0,55.3967,55.4065,55.2294,55.3081,58723.0
2017-03-13 09:30:00,56.37,56.43,55.91,56.17,38717.0,55.4754,55.5345,55.0227,55.2786,38717.0
2017-03-13 10:00:00,56.13,56.28,55.99,56.1,32760.0,55.2392,55.3869,55.1015,55.2097,32760.0
2017-03-13 10:30:00,56.16,56.19,55.92,55.98,25146.0,55.2688,55.2983,55.0326,55.0916,25146.0
2017-03-13 11:00:00,55.97,56.1,55.74,55.88,20352.0,55.0818,55.2097,54.8554,54.9932,20352.0
2017-03-13 11:30:00,55.91,55.98,55.8,55.95,15899.0,55.0227,55.0916,54.9145,55.0621,15899.0
2017-03-13 12:00:00,55.97,56.06,55.79,55.85,22455.0,55.0818,55.1704,54.9046,54.9637,22455.0
2017-03-13 12:30:00,55.81,55.88,55.72,55.86,10019.0,54.9243,54.9932,54.8357,54.9735,10019.0
2017-03-13 13:00:00,55.86,55.92,55.67,55.73,14324.0,54.9735,55.0326,54.7865,54.8456,14324.0
2017-03-13 13:30:00,55.72,55.86,55.6,55.8,25625.0,54.8357,54.9735,54.7177,54.9145,25625.0
2017-03-13 14:00:00,55.8,55.93,55.71,55.78,31694.0,54.9145,55.0424,54.8259,54.8948,31694.0
2017-03-13 14:30:00,55.79,55.9,55.6,55.76,36561.0,54.9046,55.0129,54.7177,54.8751,36561.0
2017-03-13 15:00:00,55.76,55.98,55.76,55.93,41028.0,54.8751,55.0916,54.8751,55.0424,41028.0
2017-03-13 15:30:00,55.92,56.5,55.92,56.46,112318.0,55.0326,55.6034,55.0326,55.564,112318.0
2017-03-14 09:30:00,56.29,56.29,55.51,55.51,10728.0,55.3967,55.3967,54.6291,54.6291,10728.0
2017-03-14 10:00:00,55.48,55.9,55.26,55.53,25347.0,54.5996,55.0129,54.383,54.6488,25347.0
2017-03-14 10:30:00,55.48,55.6,55.3,55.5,39852.0,54.5996,54.7177,54.4224,54.6192,39852.0
2017-03-14 11:00:00,55.52,55.68,55.32,55.5,39746.0,54.6389,54.7964,54.4421,54.6192,39746.0
2017-03-14 11:30:00,55.53,55.7,55.5,55.55,19552.0,54.6488,54.8161,54.6192,54.6684,19552.0
2017-03-14 12:00:00,55.56,55.63,55.3,55.4,20688.0,54.6783,54.7472,54.4224,54.5208,20688.0
2017-03-14 12:30:00,55.41,55.81,55.41,55.77,14223.0,54.5307,54.9243,54.5307,54.885,14223.0
2017-03-14 13:00:00,55.77,56.01,55.76,55.99,13275.0,54.885,55.1211,54.8751,55.1015,13275.0
2017-03-14 13:30:00,56.04,56.12,55.95,56.01,11989.0,55.1507,55.2294,55.0621,55.1211,11989.0
2017-03-14 14:00:00,55.98,56.03,55.91,55.99,9200.0,55.0916,55.1408,55.0227,55.1015,9200.0
2017-03-14 14:30:00,55.95,56.1,55.89,56.04,14757.0,55.0621,55.2097,55.003,55.1507,14757.0
2017-03-14 15:00:00,56.01,56.13,55.99,56.1,13014.0,55.1211,55.2392,55.1015,55.2097,13014.0
2017-03-14 15:30:00,56.11,56.18,56.02,56.06,59003.0,55.2196,55.2884,55.131,55.1704,59003.0
2017-03-15 09:30:00,56.34,56.39,55.78,56.0,17846.0,55.4459,55.4951,54.8948,55.1113,17846.0
2017-03-15 10:00:00,56.01,56.14,56.0,56.07,18729.0,55.1211,55.2491,55.1113,55.1802,18729.0
2017-03-15 10:30:00,56.05,56.1,55.81,55.95,24289.0,55.1605,55.2097,54.9243,55.0621,24289.0
2017-03-15 11:00:00,55.96,56.15,55.93,56.01,21978.0,55.0719,55.2589,55.0424,55.1211,21978.0
2017-03-15 11:30:00,56.02,56.21,56.0,56.06,10272.0,55.131,55.318,55.1113,55.1704,10272.0
2017-03-15 12:00:00,56.04,56.11,55.95,55.98,20869.0,55.1507,55.2196,55.0621,55.0916,20869.0
2017-03-15 12:30:00,55.98,56.07,55.92,56.0,14487.0,55.0916,55.1802,55.0326,55.1113,14487.0
2017-03-15 13:00:00,56.0,56.02,55.9,55.92,16078.0,55.1113,55.131,55.0129,55.0326,16078.0
2017-03-15 13:30:00,55.93,56.0,55.92,55.94,11663.0,55.0424,55.1113,55.0326,55.0523,11663.0
2017-03-15 14:00:00,56.01,56.34,55.93,56.27,45787.0,55.1211,55.4459,55.0424,55.377,45787.0
2017-03-15 14:30:00,56.2,56.26,56.1,56.17,24265.0,55.3081,55.3672,55.2097,55.2786,24265.0
2017-03-15 15:00:00,56.21,56.26,56.12,56.24,29730.0,55.318,55.3672,55.2294,55.3475,29730.0
2017-03-15 15:30:00,56.25,56.37,56.17,56.32,104587.0,55.3573,55.4754,55.2786,55.4262,104587.0
2017-03-16 09:30:00,56.54,56.71,56.29,56.38,16052.0,55.6427,55.81,55.3967,55.4853,16052.0
2017-03-16 10:00:00,56.39,56.64,56.01,56.36,23069.0,55.4951,55.7411,55.1211,55.4656,23069.0
2017-03-16 10:30:00,56.34,56.44,56.29,56.44,6690.0,55.4459,55.5443,55.3967,55.5443,6690.0
2017-03-16 11:00:00,56.48,56.48,56.08,56.21,17464.0,55.5837,55.5837,55.19,55.318,17464.0
2017-03-16 11:30:00,56.19,56.33,56.17,56.32,13871.0,55.2983,55.4361,55.2786,55.4262,13871.0
2017-03-16 12:00:00,56.33,56.59,56.3,56.53,23966.0,55.4361,55.6919,55.4065,55.6329,23966.0
2017-03-16 12:30:00,56.52,56.55,56.36,56.43,19391.0,55.6231,55.6526,55.4656,55.5345,19391.0
2017-03-16 13:00:00,56.43,56.43,56.21,56.27,18721.0,55.5345,55.5345,55.318,55.377,18721.0
2017-03-16 13:30:00,56.27,56.46,56.24,56.43,23984.0,55.377,55.564,55.3475,55.5345,23984.0
2017-03-16 14:00:00,56.39,56.58,56.36,56.55,10596.0,55.4951,55.6821,55.4656,55.6526,10596.0
2017-03-16 14:30:00,56.55,56.61,56.38,56.58,17674.0,55.6526,55.7116,55.4853,55.6821,17674.0
2017-03-16 15:00:00,56.56,56.56,56.39,56.44,21060.0,55.6624,55.6624,55.4951,55.5443,21060.0
2017-03-16 15:30:00,56.45,56.62,56.42,56.6,52410.0,55.5542,55.7215,55.5246,55.7018,52410.0
2017-03-17 09:30:00,56.78,56.8,56.33,56.41,99201.0,55.8789,55.8986,55.4361,55.5148,99201.0
2017-03-17 10:00:00,56.41,56.5,56.11,56.4,72231.0,55.5148,55.6034,55.2196,55.505,72231.0
2017-03-17 10:30:00,56.45,56.45,56.17,56.17,23068.0,55.5542,55.5542,55.2786,55.2786,23068.0
2017-03-17 11:00:00,56.17,56.43,56.06,56.4,20680.0,55.2786,55.5345,55.1704,55.505,20680.0
2017-03-17 11:30:00,56.41,56.46,56.25,56.46,29815.0,55.5148,55.564,55.3573,55.564,29815.0
2017-03-17 12:00:00,56.5,56.6,56.39,56.54,22029.0,55.6034,55.7018,55.4951,55.6427,22029.0
2017-03-17 12:30:00,56.53,56.64,56.47,56.51,13267.0,55.6329,55.7411,55.5738,55.6132,13267.0
2017-03-17 13:00:00,56.55,56.61,56.5,56.56,10286.0,55.6526,55.7116,55.6034,55.6624,10286.0
2017-03-17 13:30:00,56.54,56.6,56.46,56.6,7140.0,55.6427,55.7018,55.564,55.7018,7140.0
2017-03-17 14:00:00,56.58,56.73,56.53,56.59,18112.0,55.6821,55.8297,55.6329,55.6919,18112.0
2017-03-17 14:30:00,56.62,56.75,56.54,56.75,25988.0,55.7215,55.8494,55.6427,55.8494,25988.0
2017-03-17 15:00:00,56.71,56.73,56.4,56.51,46825.0,55.81,55.8297,55.505,55.6132,46825.0
2017-03-17 15:30:00,56.51,56.69,56.4,56.46,140598.0,55.6132,55.7904,55.505,55.564,140598.0
2017-03-20 09:30:00,57.0,57.12,56.47,56.68,53059.0,56.0954,56.2135,55.5738,55.7805,53059.0
2017-03-20 10:00:00,56.7,56.85,56.55,56.58,35532.0,55.8002,55.9478,55.6526,55.6821,35532.0
2017-03-20 10:30:00,56.58,56.62,56.24,56.29,34414.0,55.6821,55.7215,55.3475,55.3967,34414.0
2017-03-20 11:00:00,56.28,56.29,56.02,56.08,30565.0,55.3869,55.3967,55.131,55.19,30565.0
2017-03-20 11:30:00,56.1,56.17,56.02,56.1,23860.0,55.2097,55.2786,55.131,55.2097,23860.0
2017-03-20 12:00:00,56.14,56.23,56.1,56.15,17440.0,55.2491,55.3377,55.2097,55.2589,17440.0
2017-03-20 12:30:00,56.2,56.27,56.15,56.2,13782.0,55.3081,55.377,55.2589,55.3081,13782.0
2017-03-20 13:00:00,56.21,56.3,56.13,56.25,11131.0,55.318,55.4065,55.2392,55.3573,11131.0
2017-03-20 13:30:00,56.26,56.26,56.04,56.18,11708.0,55.3672,55.3672,55.1507,55.2884,11708.0
2017-03-20 14:00:00,56.18,56.35,56.16,56.27,12018.0,55.2884,55.4557,55.2688,55.377,12018.0
2017-03-20 14:30:00,56.25,56.25,56.03,56.05,13504.0,55.3573,55.3573,55.1408,55.1605,13504.0
2017-03-20 15:00:00,56.06,56.6,56.04,56.6,18799.0,55.1704,55.7018,55.1507,55.7018,18799.0
2017-03-20 15:30:00,56.6,56.62,56.37,56.45,100305.0,55.7018,55.7215,55.4754,55.5542,100305.0
2017-03-21 09:30:00,56.74,56.95,56.51,56.51,39017.0,55.8396,56.0462,55.6132,55.6132,39017.0
2017-03-21 10:00:00,56.5,56.51,56.19,56.24,26859.0,55.6034,55.6132,55.2983,55.3475,26859.0
2017-03-21 10:30:00,56.21,56.32,56.0,56.11,14124.0,55.318,55.4262,55.1113,55.2196,14124.0
2017-03-21 11:00:00,56.08,56.12,55.73,55.74,21424.0,55.19,55.2294,54.8456,54.8554,21424.0
2017-03-21 11:30:00,55.75,56.04,55.49,55.93,27686.0,54.8653,55.1507,54.6094,55.0424,27686.0
2017-03-21 12:00:00,56.0,56.0,55.48,55.57,26649.0,55.1113,55.1113,54.5996,54.6881,26649.0
2017-03-21 12:30:00,55.65,55.73,55.49,55.65,18619.0,54.7669,54.8456,54.6094,54.7669,18619.0
2017-03-21 13:00:00,55.64,55.8,55.55,55.76,13516.0,54.757,54.9145,54.6684,54.8751,13516.0
2017-03-21 13:30:00,55.8,55.86,55.45,55.45,13279.0,54.9145,54.9735,54.57,54.57,13279.0
2017-03-21 14:00:00,55.45,55.65,55.37,55.53,17542.0,54.57,54.7669,54.4913,54.6488,17542.0
2017-03-21 14:30:00,55.53,55.57,55.31,55.39,17561.0,54.6488,54.6881,54.4323,54.511,17561.0
2017-03-21 15:00:00,55.4,55.42,55.28,55.33,18396.0,54.5208,54.5405,54.4027,54.4519,18396.0
2017-03-21 15:30:00,55.31,55.34,54.78,54.87,123835.0,54.4323,54.4618,53.9107,53.9992,123835.0
2017-03-22 09:30:00,54.86,55.39,54.33,54.68,31916.0,53.9894,54.511,53.4678,53.8123,31916.0
2017-03-22 10:00:00,54.66,54.88,54.5,54.5,24055.0,53.7926,54.0091,53.6351,53.6351,24055.0
2017-03-22 10:30:00,54.51,54.54,54.14,54.35,60176.0,53.6449,53.6745,53.2808,53.4875,60176.0
2017-03-22 11:00:00,54.32,54.93,54.27,54.77,34861.0,53.458,54.0583,53.4088,53.9008,34861.0
2017-03-22 11:30:00,54.72,54.89,54.51,54.67,50488.0,53.8516,54.0189,53.6449,53.8024,50488.0
2017-03-22 12:00:00,54.73,54.89,54.56,54.68,29512.0,53.8615,54.0189,53.6942,53.8123,29512.0
2017-03-22 12:30:00,54.65,54.77,54.35,54.69,55918.0,53.7827,53.9008,53.4875,53.8221,55918.0
2017-03-22 13:00:00,54.71,54.95,54.57,54.93,47285.0,53.8418,54.078,53.704,54.0583,47285.0
2017-03-22 13:30:00,54.91,54.97,54.74,54.75,21563.0,54.0386,54.0976,53.8713,53.8811,21563.0
2017-03-22 14:00:00,54.75,54.88,54.72,54.74,24243.0,53.8811,54.0091,53.8516,53.8713,24243.0
2017-03-22 14:30:00,54.71,54.81,54.69,54.79,25456.0,53.8418,53.9402,53.8221,53.9205,25456.0
2017-03-22 15:00:00,54.8,54.97,54.69,54.8,43500.0,53.9303,54.0976,53.8221,53.9303,43500.0
2017-03-22 15:30:00,54.8,55.3,54.76,55.28,92118.0,53.9303,54.4224,53.891,54.4027,92118.0
2017-03-23 09:30:00,55.23,55.23,54.56,54.61,20577.0,54.3535,54.3535,53.6942,53.7434,20577.0
2017-03-23 10:00:00,54.72,54.75,54.0,54.28,64271.0,53.8516,53.8811,53.143,53.4186,64271.0
2017-03-23 10:30:00,54.3,54.67,54.28,54.42,67475.0,53.4383,53.8024,53.4186,53.5564,67475.0
2017-03-23 11:00:00,54.42,54.57,54.17,54.23,50710.0,53.5564,53.704,53.3103,53.3694,50710.0
2017-03-23 11:30:00,54.23,54.34,54.13,54.25,44423.0,53.3694,53.4776,53.271,53.3891,44423.0
2017-03-23 12:00:00,54.28,54.34,54.12,54.12,28252.0,53.4186,53.4776,53.2611,53.2611,28252.0
2017-03-23 12:30:00,54.08,54.22,54.0,54.05,39431.0,53.2218,53.3596,53.143,53.1922,39431.0
2017-03-23 13:00:00,54.07,54.07,53.81,53.84,38680.0,53.2119,53.2119,52.9561,52.9856,38680.0
2017-03-23 13:30:00,53.89,53.95,53.83,53.9,23121.0,53.0348,53.0938,52.9757,53.0446,23121.0
2017-03-23 14:00:00,53.89,53.93,53.76,53.85,21255.0,53.0348,53.0742,52.9069,52.9954,21255.0
2017-03-23 14:30:00,53.89,53.95,53.82,53.87,25446.0,53.0348,53.0938,52.9659,53.0151,25446.0
2017-03-23 15:00:00,53.85,53.94,53.7,53.86,50419.0,52.9954,53.084,52.8478,53.0053,50419.0
2017-03-23 15:30:00,53.83,54.18,53.76,54.09,97512.0,52.9757,53.3202,52.9069,53.2316,97512.0
2017-03-24 09:30:00,54.5,54.89,54.48,54.52,13428.0,53.6351,54.0189,53.6154,53.6548,13428.0
2017-03-24 10:00:00,54.6,54.85,54.54,54.65,22806.0,53.7335,53.9796,53.6745,53.7827,22806.0
2017-03-24 10:30:00,54.67,54.78,54.6,54.64,35977.0,53.8024,53.9107,53.7335,53.7729,35977.0
2017-03-24 11:00:00,54.75,54.75,54.62,54.69,11965.0,53.8811,53.8811,53.7532,53.8221,11965.0
2017-03-24 11:30:00,54.72,55.17,54.69,55.16,15362.0,53.8516,54.2945,53.8221,54.2846,15362.0
2017-03-24 12:00:00,55.17,55.29,54.99,55.13,13510.0,54.2945,54.4126,54.1173,54.2551,13510.0
2017-03-24 12:30:00,55.11,55.14,54.88,54.98,14065.0,54.2354,54.265,54.0091,54.1075,14065.0
2017-03-24 13:00:00,54.96,55.02,54.9,54.97,10879.0,54.0878,54.1469,54.0288,54.0976,10879.0
2017-03-24 13:30:00,54.98,55.01,54.66,54.66,8599.0,54.1075,54.137,53.7926,53.7926,8599.0
2017-03-24 14:00:00,54.68,54.7,54.59,54.59,13553.0,53.8123,53.8319,53.7237,53.7237,13553.0
2017-03-24 14:30:00,54.63,54.65,54.37,54.44,10200.0,53.763,53.7827,53.5072,53.5761,10200.0
2017-03-24 15:00:00,54.44,54.44,54.21,54.42,22201.0,53.5761,53.5761,53.3497,53.5564,22201.0
2017-03-24 15:30:00,54.4,55.26,54.4,54.96,116819.0,53.5367,54.383,53.5367,54.0878,116819.0
2017-03-27 09:30:00,54.42,54.75,53.73,54.07,37794.0,53.5564,53.8811,52.8773,53.2119,37794.0
2017-03-27 10:00:00,54.11,54.48,54.02,54.43,16900.0,53.2513,53.6154,53.1627,53.5662,16900.0
2017-03-27 10:30:00,54.46,54.89,54.4,54.76,41071.0,53.5957,54.0189,53.5367,53.891,41071.0
2017-03-27 11:00:00,54.76,54.99,54.7,54.97,13493.0,53.891,54.1173,53.8319,54.0976,13493.0
2017-03-27 11:30:00,55.0,55.23,54.88,55.01,24624.0,54.1272,54.3535,54.0091,54.137,24624.0
2017-03-27 12:00:00,55.0,55.58,54.99,55.54,17829.0,54.1272,54.698,54.1173,54.6586,17829.0
2017-03-27 12:30:00,55.57,55.77,55.49,55.61,35726.0,54.6881,54.885,54.6094,54.7275,35726.0
2017-03-27 13:00:00,55.66,55.87,55.59,55.74,29307.0,54.7767,54.9834,54.7078,54.8554,29307.0
2017-03-27 13:30:00,55.71,55.8,55.4,55.47,13115.0,54.8259,54.9145,54.5208,54.5897,13115.0
2017-03-27 14:00:00,55.48,55.84,55.48,55.84,35114.0,54.5996,54.9538,54.5996,54.9538,35114.0
2017-03-27 14:30:00,55.84,55.9,55.75,55.9,22673.0,54.9538,55.0129,54.8653,55.0129,22673.0
2017-03-27 15:00:00,55.91,56.06,55.9,55.97,21447.0,55.0227,55.1704,55.0129,55.0818,21447.0
2017-03-27 15:30:00,55.94,56.05,55.86,55.86,54138.0,55.0523,55.1605,54.9735,54.9735,54138.0
2017-03-28 09:30:00,56.19,56.36,55.87,55.87,33242.0,55.2983,55.4656,54.9834,54.9834,33242.0
2017-03-28 10:00:00,55.87,56.22,55.78,55.96,20830.0,54.9834,55.3278,54.8948,55.0719,20830.0
2017-03-28 10:30:00,55.96,55.97,55.81,55.92,23835.0,55.0719,55.0818,54.9243,55.0326,23835.0
2017-03-28 11:00:00,55.91,56.06,55.75,55.77,23858.0,55.0227,55.1704,54.8653,54.885,23858.0
2017-03-28 11:30:00,55.77,56.04,55.76,56.03,22313.0,54.885,55.1507,54.8751,55.1408,22313.0
2017-03-28 12:00:00,56.07,56.18,55.96,56.15,43342.0,55.1802,55.2884,55.0719,55.2589,43342.0
2017-03-28 12:30:00,56.15,56.16,56.08,56.14,12065.0,55.2589,55.2688,55.19,55.2491,12065.0
2017-03-28 13:00:00,56.15,56.36,56.08,56.36,27103.0,55.2589,55.4656,55.19,55.4656,27103.0
2017-03-28 13:30:00,56.39,56.53,56.38,56.53,23914.0,55.4951,55.6329,55.4853,55.6329,23914.0
2017-03-28 14:00:00,56.52,56.78,56.49,56.64,30896.0,55.6231,55.8789,55.5935,55.7411,30896.0
2017-03-28 14:30:00,56.64,56.67,56.49,56.61,10954.0,55.7411,55.7707,55.5935,55.7116,10954.0
2017-03-28 15:00:00,56.64,56.72,56.39,56.58,19060.0,55.7411,55.8199,55.4951,55.6821,19060.0
2017-03-28 15:30:00,56.59,56.64,56.47,56.5,78476.0,55.6919,55.7411,55.5738,55.6034,78476.0
2017-03-29 09:30:00,56.65,56.85,56.48,56.6,21008.0,55.751,55.9478,55.5837,55.7018,21008.0
2017-03-29 10:00:00,56.66,57.07,56.65,57.0,11531.0,55.7608,56.1643,55.751,56.0954,11531.0
2017-03-29 10:30:00,57.0,57.21,56.99,57.11,16539.0,56.0954,56.3021,56.0856,56.2037,16539.0
2017-03-29 11:00:00,57.1,57.21,57.02,57.12,14054.0,56.1938,56.3021,56.1151,56.2135,14054.0
2017-03-29 11:30:00,57.09,57.19,56.95,57.05,11399.0,56.184,56.2824,56.0462,56.1446,11399.0
2017-03-29 12:00:00,57.08,57.24,57.04,57.22,14185.0,56.1742,56.3316,56.1348,56.3119,14185.0
2017-03-29 12:30:00,57.24,57.27,57.07,57.1,20692.0,56.3316,56.3611,56.1643,56.1938,20692.0
2017-03-29 13:00:00,57.12,57.16,57.05,57.12,14386.0,56.2135,56.2529,56.1446,56.2135,14386.0
2017-03-29 13:30:00,57.16,57.19,57.06,57.17,16749.0,56.2529,56.2824,56.1545,56.2627,16749.0
2017-03-29 14:00:00,57.18,57.18,56.95,57.05,19513.0,56.2726,56.2726,56.0462,56.1446,19513.0
2017-03-29 14:30:00,57.05,57.08,56.92,57.01,16106.0,56.1446,56.1742,56.0167,56.1053,16106.0
2017-03-29 15:00:00,57.01,57.09,56.9,57.05,21984.0,56.1053,56.184,55.997,56.1446,21984.0
2017-03-29 15:30:00,57.06,57.08,56.89,56.99,69599.0,56.1545,56.1742,55.9872,56.0856,69599.0
2017-03-30 09:30:00,56.84,57.11,56.84,57.07,6933.0,55.938,56.2037,55.938,56.1643,6933.0
2017-03-30 10:00:00,57.1,57.1,56.77,56.82,6354.0,56.1938,56.1938,55.8691,55.9183,6354.0
2017-03-30 10:30:00,56.84,56.99,56.76,56.81,18709.0,55.938,56.0856,55.8592,55.9084,18709.0
2017-03-30 11:00:00,56.79,56.82,56.66,56.76,16450.0,55.8888,55.9183,55.7608,55.8592,16450.0
2017-03-30 11:30:00,56.76,56.81,56.5,56.51,13736.0,55.8592,55.9084,55.6034,55.6132,13736.0
2017-03-30 12:00:00,56.49,57.07,56.45,57.07,30960.0,55.5935,56.1643,55.5542,56.1643,30960.0
2017-03-30 12:30:00,57.04,57.08,56.87,57.05,21794.0,56.1348,56.1742,55.9675,56.1446,21794.0
2017-03-30 13:00:00,57.01,57.27,57.01,57.26,16711.0,56.1053,56.3611,56.1053,56.3513,16711.0
2017-03-30 13:30:00,57.24,57.36,57.11,57.24,16023.0,56.3316,56.4497,56.2037,56.3316,16023.0
2017-03-30 14:00:00,57.23,57.24,57.01,57.15,21156.0,56.3218,56.3316,56.1053,56.2431,21156.0
2017-03-30 14:30:00,57.13,57.45,57.13,57.26,22719.0,56.2234,56.5383,56.2234,56.3513,22719.0
2017-03-30 15:00:00,57.3,57.46,57.2,57.28,30461.0,56.3907,56.5481,56.2923,56.371,30461.0
2017-03-30 15:30:00,57.27,57.27,57.0,57.19,95719.0,56.3611,56.3611,56.0954,56.2824,95719.0
2017-03-31 09:30:00,57.21,57.21,56.84,57.03,23174.0,56.3021,56.3021,55.938,56.125,23174.0
2017-03-31 10:00:00,57.08,57.43,57.03,57.37,21753.0,56.1742,56.5186,56.125,56.4596,21753.0
2017-03-31 10:30:00,57.4,57.63,57.35,57.38,28161.0,56.4891,56.7154,56.4399,56.4694,28161.0
2017-03-31 11:00:00,57.38,57.5,57.29,57.44,23162.0,56.4694,56.5875,56.3808,56.5285,23162.0
2017-03-31 11:30:00,57.45,57.56,57.33,57.49,29335.0,56.5383,56.6465,56.4202,56.5777,29335.0
2017-03-31 12:00:00,57.45,57.61,57.44,57.52,13760.0,56.5383,56.6958,56.5285,56.6072,13760.0
2017-03-31 12:30:00,57.5,57.59,57.4,57.48,9300.0,56.5875,56.6761,56.4891,56.5678,9300.0
2017-03-31 13:00:00,57.48,57.52,57.35,57.38,6950.0,56.5678,56.6072,56.4399,56.4694,6950.0
2017-03-31 13:30:00,57.41,57.62,57.39,57.57,10003.0,56.4989,56.7056,56.4792,56.6564,10003.0
2017-03-31 14:00:00,57.57,57.61,57.46,57.58,20951.0,56.6564,56.6958,56.5481,56.6662,20951.0
2017-03-31 14:30:00,57.61,57.69,57.56,57.59,11332.0,56.6958,56.7745,56.6465,56.6761,11332.0
2017-03-31 15:00:00,57.62,57.69,57.57,57.63,16187.0,56.7056,56.7745,56.6564,56.7154,16187.0
2017-03-31 15:30:00,57.62,57.73,57.48,57.5,105918.0,56.7056,56.8138,56.5678,56.5875,105918.0
2017-04-03 09:30:00,57.76,58.06,57.5,57.8,27200.0,56.8434,57.1386,56.5875,56.8827,27200.0
2017-04-03 10:00:00,57.84,57.89,57.42,57.69,23355.0,56.9221,56.9713,56.5088,56.7745,23355.0
2017-04-03 10:30:00,57.72,57.74,57.42,57.42,36305.0,56.804,56.8237,56.5088,56.5088,36305.0
2017-04-03 11:00:00,57.43,57.63,57.35,57.57,20722.0,56.5186,56.7154,56.4399,56.6564,20722.0
2017-04-03 11:30:00,57.58,57.95,57.53,57.73,29731.0,56.6662,57.0304,56.617,56.8138,29731.0
2017-04-03 12:00:00,57.68,57.96,57.55,57.95,25500.0,56.7646,57.0402,56.6367,57.0304,25500.0
2017-04-03 12:30:00,57.99,58.11,57.94,58.05,13752.0,57.0697,57.1878,57.0205,57.1288,13752.0
2017-04-03 13:00:00,58.08,58.18,57.99,58.05,26018.0,57.1583,57.2567,57.0697,57.1288,26018.0
2017-04-03 13:30:00,58.01,58.05,57.76,57.9,15169.0,57.0894,57.1288,56.8434,56.9812,15169.0
2017-04-03 14:00:00,57.85,57.89,57.7,57.89,17467.0,56.9319,56.9713,56.7843,56.9713,17467.0
2017-04-03 14:30:00,57.87,58.35,57.87,58.0,27112.0,56.9516,57.424,56.9516,57.0796,27112.0
2017-04-03 15:00:00,58.02,58.03,57.85,57.94,17910.0,57.0992,57.1091,56.9319,57.0205,17910.0
2017-04-03 15:30:00,57.93,57.97,57.77,57.8,62765.0,57.0107,57.05,56.8532,56.8827,62765.0
2017-04-04 09:30:00,57.66,58.15,57.66,57.99,18718.0,56.745,57.2272,56.745,57.0697,18718.0
2017-04-04 10:00:00,58.04,58.11,57.57,57.75,17769.0,57.1189,57.1878,56.6564,56.8335,17769.0
2017-04-04 10:30:00,57.75,57.97,57.58,57.85,45453.0,56.8335,57.05,56.6662,56.9319,45453.0
2017-04-04 11:00:00,57.84,58.21,57.62,57.82,51280.0,56.9221,57.2862,56.7056,56.9024,51280.0
2017-04-04 11:30:00,57.82,57.88,57.57,57.66,20226.0,56.9024,56.9615,56.6564,56.745,20226.0
2017-04-04 12:00:00,57.66,57.66,57.45,57.5,9229.0,56.745,56.745,56.5383,56.5875,9229.0
2017-04-04 12:30:00,57.46,57.55,57.44,57.5,9844.0,56.5481,56.6367,56.5285,56.5875,9844.0
2017-04-04 13:00:00,57.47,57.88,57.44,57.87,23056.0,56.558,56.9615,56.5285,56.9516,23056.0
2017-04-04 13:30:00,57.76,57.9,57.58,57.69,15689.0,56.8434,56.9812,56.6662,56.7745,15689.0
2017-04-04 14:00:00,57.73,57.79,57.59,57.79,25135.0,56.8138,56.8729,56.6761,56.8729,25135.0
2017-04-04 14:30:00,57.74,57.9,57.71,57.75,27295.0,56.8237,56.9812,56.7942,56.8335,27295.0
2017-04-04 15:00:00,57.73,57.78,57.64,57.76,43293.0,56.8138,56.8631,56.7253,56.8434,43293.0
2017-04-04 15:30:00,57.74,58.02,57.74,58.02,106405.0,56.8237,57.0992,56.8237,57.0992,106405.0
2017-04-05 09:30:00,58.12,58.7,58.11,58.54,22878.0,57.1977,57.7685,57.1878,57.611,22878.0
2017-04-05 10:00:00,58.53,58.77,58.38,58.5,85716.0,57.6012,57.8373,57.4535,57.5716,85716.0
2017-04-05 10:30:00,58.46,58.57,58.22,58.36,28166.0,57.5323,57.6405,57.2961,57.4339,28166.0
2017-04-05 11:00:00,58.37,58.53,58.27,58.42,26882.0,57.4437,57.6012,57.3453,57.4929,26882.0
2017-04-05 11:30:00,58.37,58.72,58.33,58.43,46832.0,57.4437,57.7881,57.4043,57.5027,46832.0
2017-04-05 12:00:00,58.4,58.6,58.37,58.59,24599.0,57.4732,57.67,57.4437,57.6602,24599.0
2017-04-05 12:30:00,58.58,58.82,58.56,58.76,68452.0,57.6504,57.8866,57.6307,57.8275,68452.0
2017-04-05 13:00:00,58.76,58.76,58.45,58.5,19348.0,57.8275,57.8275,57.5224,57.5716,19348.0
2017-04-05 13:30:00,58.5,58.5,58.31,58.35,32137.0,57.5716,57.5716,57.3846,57.424,32137.0
2017-04-05 14:00:00,58.3,58.3,58.13,58.22,19988.0,57.3748,57.3748,57.2075,57.2961,19988.0
2017-04-05 14:30:00,58.22,58.24,57.82,57.86,44978.0,57.2961,57.3158,56.9024,56.9418,44978.0
2017-04-05 15:00:00,57.82,57.86,57.21,57.3,39694.0,56.9024,56.9418,56.3021,56.3907,39694.0
2017-04-05 15:30:00,57.36,57.47,57.09,57.24,116267.0,56.4497,56.558,56.184,56.3316,116267.0
2017-04-06 09:30:00,57.36,57.78,57.26,57.48,30539.0,56.4497,56.8631,56.3513,56.5678,30539.0
2017-04-06 10:00:00,57.53,57.7,57.11,57.7,28780.0,56.617,56.7843,56.2037,56.7843,28780.0
2017-04-06 10:30:00,57.72,57.84,57.57,57.59,47151.0,56.804,56.9221,56.6564,56.6761,47151.0
2017-04-06 11:00:00,57.65,58.03,57.6,58.0,96462.0,56.7351,57.1091,56.6859,57.0796,96462.0
2017-04-06 11:30:00,57.98,58.01,57.61,57.67,11904.0,57.0599,57.0894,56.6958,56.7548,11904.0
2017-04-06 12:00:00,57.71,57.8,57.51,57.8,17094.0,56.7942,56.8827,56.5973,56.8827,17094.0
2017-04-06 12:30:00,57.79,57.8,57.45,57.51,8408.0,56.8729,56.8827,56.5383,56.5973,8408.0
2017-04-06 13:00:00,57.51,57.88,57.43,57.83,13033.0,56.5973,56.9615,56.5186,56.9123,13033.0
2017-04-06 13:30:00,57.79,57.84,57.58,57.62,36946.0,56.8729,56.9221,56.6662,56.7056,36946.0
2017-04-06 14:00:00,57.65,57.83,57.6,57.67,17461.0,56.7351,56.9123,56.6859,56.7548,17461.0
2017-04-06 14:30:00,57.67,57.89,57.61,57.69,15884.0,56.7548,56.9713,56.6958,56.7745,15884.0
2017-04-06 15:00:00,57.7,58.03,57.63,57.96,48099.0,56.7843,57.1091,56.7154,57.0402,48099.0
2017-04-06 15:30:00,57.95,57.95,57.77,57.9,67824.0,57.0304,57.0304,56.8532,56.9812,67824.0
2017-04-07 09:30:00,57.93,58.34,57.9,57.9,16037.0,57.0107,57.4142,56.9812,56.9812,16037.0
2017-04-07 10:00:00,57.95,58.16,57.94,58.08,21650.0,57.0304,57.237,57.0205,57.1583,21650.0
2017-04-07 10:30:00,58.17,58.5,57.9,57.98,22104.0,57.2469,57.5716,56.9812,57.0599,22104.0
2017-04-07 11:00:00,57.99,58.06,57.82,57.92,26631.0,57.0697,57.1386,56.9024,57.0008,26631.0
2017-04-07 11:30:00,57.91,57.96,57.71,57.92,9330.0,56.991,57.0402,56.7942,57.0008,9330.0
2017-04-07 12:00:00,57.96,58.06,57.94,58.0,18618.0,57.0402,57.1386,57.0205,57.0796,18618.0
2017-04-07 12:30:00,58.0,58.18,57.96,58.07,18630.0,57.0796,57.2567,57.0402,57.1485,18630.0
2017-04-07 13:00:00,58.02,58.02,57.78,57.9,5401.0,57.0992,57.0992,56.8631,56.9812,5401.0
2017-04-07 13:30:00,57.88,57.94,57.72,57.86,5745.0,56.9615,57.0205,56.804,56.9418,5745.0
2017-04-07 14:00:00,57.85,57.97,57.8,57.89,2601.0,56.9319,57.05,56.8827,56.9713,2601.0
2017-04-07 14:30:00,57.84,57.86,57.75,57.81,3815.0,56.9221,56.9418,56.8335,56.8926,3815.0
2017-04-07 15:00:00,57.75,58.1,57.75,57.98,23298.0,56.8335,57.178,56.8335,57.0599,23298.0
2017-04-07 15:30:00,57.97,58.01,57.78,57.89,141341.0,57.05,57.0894,56.8631,56.9713,141341.0
2017-04-10 09:30:00,57.92,58.16,57.88,58.0,14246.0,57.0008,57.237,56.9615,57.0796,14246.0
2017-04-10 10:00:00,58.03,58.07,57.9,57.93,7967.0,57.1091,57.1485,56.9812,57.0107,7967.0
2017-04-10 10:30:00,57.98,58.06,57.8,57.81,12425.0,57.0599,57.1386,56.8827,56.8926,12425.0
2017-04-10 11:00:00,57.82,58.0,57.79,57.92,8862.0,56.9024,57.0796,56.8729,57.0008,8862.0
2017-04-10 11:30:00,57.88,57.88,57.55,57.63,8117.0,56.9615,56.9615,56.6367,56.7154,8117.0
2017-04-10 12:00:00,57.63,57.65,57.39,57.57,8758.0,56.7154,56.7351,56.4792,56.6564,8758.0
2017-04-10 12:30:00,57.55,57.67,57.49,57.55,14779.0,56.6367,56.7548,56.5777,56.6367,14779.0
2017-04-10 13:00:00,57.59,57.59,57.24,57.3,37227.0,56.6761,56.6761,56.3316,56.3907,37227.0
2017-04-10 13:30:00,57.35,57.86,57.29,57.81,51622.0,56.4399,56.9418,56.3808,56.8926,51622.0
2017-04-10 14:00:00,57.76,57.8,57.59,57.64,14096.0,56.8434,56.8827,56.6761,56.7253,14096.0
2017-04-10 14:30:00,57.61,57.76,57.61,57.62,9734.0,56.6958,56.8434,56.6958,56.7056,9734.0
2017-04-10 15:00:00,57.71,57.75,57.58,57.68,10987.0,56.7942,56.8335,56.6662,56.7646,10987.0
2017-04-10 15:30:00,57.7,57.72,57.39,57.39,79602.0,56.7843,56.804,56.4792,56.4792,79602.0
2017-04-11 09:30:00,57.4,57.79,57.4,57.65,17455.0,56.4891,56.8729,56.4891,56.7351,17455.0
2017-04-11 10:00:00,57.73,57.92,57.6,57.78,8017.0,56.8138,57.0008,56.6859,56.8631,8017.0
2017-04-11 10:30:00,57.76,57.76,57.43,57.61,11606.0,56.8434,56.8434,56.5186,56.6958,11606.0
2017-04-11 11:00:00,57.65,57.81,57.53,57.7,12106.0,56.7351,56.8926,56.617,56.7843,12106.0
2017-04-11 11:30:00,57.78,58.1,57.77,57.98,16443.0,56.8631,57.178,56.8532,57.0599,16443.0
2017-04-11 12:00:00,58.01,58.08,57.92,58.04,17728.0,57.0894,57.1583,57.0008,57.1189,17728.0
2017-04-11 12:30:00,58.1,58.2,57.94,58.15,11839.0,57.178,57.2764,57.0205,57.2272,11839.0
2017-04-11 13:00:00,58.12,58.31,58.01,58.08,10107.0,57.1977,57.3846,57.0894,57.1583,10107.0
2017-04-11 13:30:00,58.08,58.09,57.91,57.94,19676.0,57.1583,57.1681,56.991,57.0205,19676.0
2017-04-11 14:00:00,57.95,58.01,57.79,57.94,14633.0,57.0304,57.0894,56.8729,57.0205,14633.0
2017-04-11 14:30:00,57.97,58.04,57.86,58.0,8078.0,57.05,57.1189,56.9418,57.0796,8078.0
2017-04-11 15:00:00,58.02,58.02,57.9,57.96,16927.0,57.0992,57.0992,56.9812,57.0402,16927.0
2017-04-11 15:30:00,57.97,58.09,57.8,57.99,87710.0,57.05,57.1681,56.8827,57.0697,87710.0
2017-04-12 09:30:00,57.96,58.2,57.74,57.88,25936.0,57.0402,57.2764,56.8237,56.9615,25936.0
2017-04-12 10:00:00,58.02,58.35,57.91,58.15,20842.0,57.0992,57.424,56.991,57.2272,20842.0
2017-04-12 10:30:00,58.15,58.31,57.79,58.01,20151.0,57.2272,57.3846,56.8729,57.0894,20151.0
2017-04-12 11:00:00,57.98,58.05,57.84,57.86,11582.0,57.0599,57.1288,56.9221,56.9418,11582.0
2017-04-12 11:30:00,57.83,57.83,57.59,57.78,17621.0,56.9123,56.9123,56.6761,56.8631,17621.0
2017-04-12 12:00:00,57.72,57.83,57.72,57.8,9608.0,56.804,56.9123,56.804,56.8827,9608.0
2017-04-12 12:30:00,57.83,57.85,57.73,57.73,13013.0,56.9123,56.9319,56.8138,56.8138,13013.0
2017-04-12 13:00:00,57.77,57.97,57.76,57.9,8543.0,56.8532,57.05,56.8434,56.9812,8543.0
2017-04-12 13:30:00,57.95,58.09,57.9,58.09,15373.0,57.0304,57.1681,56.9812,57.1681,15373.0
2017-04-12 14:00:00,58.11,58.2,57.92,57.99,15601.0,57.1878,57.2764,57.0008,57.0697,15601.0
2017-04-12 14:30:00,57.99,58.0,57.8,57.93,5539.0,57.0697,57.0796,56.8827,57.0107,5539.0
2017-04-12 15:00:00,57.92,58.01,57.9,57.92,12130.0,57.0008,57.0894,56.9812,57.0008,12130.0
2017-04-12 15:30:00,57.91,57.99,57.76,57.84,70275.0,56.991,57.0697,56.8434,56.9221,70275.0
2017-04-13 09:30:00,57.8,58.44,57.76,58.35,17207.0,56.8827,57.5126,56.8434,57.424,17207.0
2017-04-13 10:00:00,58.36,58.44,58.18,58.35,13263.0,57.4339,57.5126,57.2567,57.424,13263.0
2017-04-13 10:30:00,58.27,58.63,58.26,58.55,24845.0,57.3453,57.6996,57.3354,57.6208,24845.0
2017-04-13 11:00:00,58.55,58.61,58.45,58.46,12512.0,57.6208,57.6799,57.5224,57.5323,12512.0
2017-04-13 11:30:00,58.47,58.87,58.45,58.61,15433.0,57.5421,57.9358,57.5224,57.6799,15433.0
2017-04-13 12:00:00,58.52,58.6,58.24,58.4,20484.0,57.5913,57.67,57.3158,57.4732,20484.0
2017-04-13 12:30:00,58.4,58.4,58.03,58.18,13860.0,57.4732,57.4732,57.1091,57.2567,13860.0
2017-04-13 13:00:00,58.12,58.12,57.89,58.03,10011.0,57.1977,57.1977,56.9713,57.1091,10011.0
2017-04-13 13:30:00,58.09,58.09,57.77,57.88,10130.0,57.1681,57.1681,56.8532,56.9615,10130.0
2017-04-13 14:00:00,57.85,57.97,57.85,57.9,7315.0,56.9319,57.05,56.9319,56.9812,7315.0
2017-04-13 14:30:00,57.86,58.03,57.85,58.03,9515.0,56.9418,57.1091,56.9319,57.1091,9515.0
2017-04-13 15:00:00,58.02,58.03,57.71,57.79,13310.0,57.0992,57.1091,56.7942,56.8729,13310.0
2017-04-13 15:30:00,57.78,57.82,57.67,57.74,50270.0,56.8631,56.9024,56.7548,56.8237,50270.0
2017-04-17 09:30:00,57.85,58.08,57.83,57.95,23365.0,56.9319,57.1583,56.9123,57.0304,23365.0
2017-04-17 10:00:00,57.92,58.28,57.88,57.93,15243.0,57.0008,57.3551,56.9615,57.0107,15243.0
2017-04-17 10:30:00,57.96,58.15,57.8,57.98,12757.0,57.0402,57.2272,56.8827,57.0599,12757.0
2017-04-17 11:00:00,58.01,58.31,58.01,58.18,16864.0,57.0894,57.3846,57.0894,57.2567,16864.0
2017-04-17 11:30:00,58.17,58.35,58.02,58.03,15682.0,57.2469,57.424,57.0992,57.1091,15682.0
2017-04-17 12:00:00,58.04,58.16,57.95,57.95,17341.0,57.1189,57.237,57.0304,57.0304,17341.0
2017-04-17 12:30:00,57.94,58.05,57.84,57.84,18490.0,57.0205,57.1288,56.9221,56.9221,18490.0
2017-04-17 13:00:00,57.88,58.02,57.87,57.98,4995.0,56.9615,57.0992,56.9516,57.0599,4995.0
2017-04-17 13:30:00,57.97,57.98,57.86,57.86,3331.0,57.05,57.0599,56.9418,56.9418,3331.0
2017-04-17 14:00:00,57.87,57.93,57.85,57.86,6225.0,56.9516,57.0107,56.9319,56.9418,6225.0
2017-04-17 14:30:00,57.87,57.92,57.71,57.73,8231.0,56.9516,57.0008,56.7942,56.8138,8231.0
2017-04-17 15:00:00,57.73,57.98,57.72,57.91,26131.0,56.8138,57.0599,56.804,56.991,26131.0
2017-04-17 15:30:00,57.91,58.38,57.91,58.34,39429.0,56.991,57.4535,56.991,57.4142,39429.0
2017-04-18 09:30:00,58.05,58.57,58.01,58.57,13532.0,57.1288,57.6405,57.0894,57.6405,13532.0
2017-04-18 10:00:00,58.57,58.68,58.23,58.38,6294.0,57.6405,57.7488,57.3059,57.4535,6294.0
2017-04-18 10:30:00,58.39,58.62,58.33,58.42,12277.0,57.4634,57.6897,57.4043,57.4929,12277.0
2017-04-18 11:00:00,58.42,58.67,58.33,58.67,12904.0,57.4929,57.7389,57.4043,57.7389,12904.0
2017-04-18 11:30:00,58.62,58.62,58.42,58.48,5983.0,57.6897,57.6897,57.4929,57.5519,5983.0
2017-04-18 12:00:00,58.48,58.75,58.42,58.75,18485.0,57.5519,57.8177,57.4929,57.8177,18485.0
2017-04-18 12:30:00,58.72,58.82,58.71,58.74,9805.0,57.7881,57.8866,57.7783,57.8078,9805.0
2017-04-18 13:00:00,58.7,58.9,58.7,58.89,4618.0,57.7685,57.9653,57.7685,57.9554,4618.0
2017-04-18 13:30:00,58.9,59.04,58.87,58.95,10195.0,57.9653,58.1031,57.9358,58.0145,10195.0
2017-04-18 14:00:00,58.95,59.07,58.74,58.83,13335.0,58.0145,58.1326,57.8078,57.8964,13335.0
2017-04-18 14:30:00,58.79,59.0,58.79,58.92,10839.0,57.857,58.0637,57.857,57.985,10839.0
2017-04-18 15:00:00,58.93,59.1,58.92,59.02,18720.0,57.9948,58.1621,57.985,58.0834,18720.0
2017-04-18 15:30:00,59.04,59.09,58.98,59.04,94658.0,58.1031,58.1523,58.044,58.1031,94658.0
2017-04-19 09:30:00,59.27,59.36,59.0,59.29,31527.0,58.3294,58.418,58.0637,58.3491,31527.0
2017-04-19 10:00:00,59.29,59.59,59.12,59.52,56686.0,58.3491,58.6443,58.1818,58.5754,56686.0
2017-04-19 10:30:00,59.55,59.7,59.41,59.49,23007.0,58.605,58.7526,58.4672,58.5459,23007.0
2017-04-19 11:00:00,59.48,59.81,59.39,59.78,27886.0,58.5361,58.8608,58.4475,58.8313,27886.0
2017-04-19 11:30:00,59.79,60.06,59.79,60.05,59667.0,58.8412,59.1069,58.8412,59.097,59667.0
2017-04-19 12:00:00,60.02,60.11,59.67,59.74,21911.0,59.0675,59.1561,58.7231,58.792,21911.0
2017-04-19 12:30:00,59.77,59.79,59.58,59.68,15427.0,58.8215,58.8412,58.6345,58.7329,15427.0
2017-04-19 13:00:00,59.68,59.75,59.57,59.68,5817.0,58.7329,58.8018,58.6246,58.7329,5817.0
2017-04-19 13:30:00,59.76,59.76,59.57,59.65,11442.0,58.8116,58.8116,58.6246,58.7034,11442.0
2017-04-19 14:00:00,59.69,59.69,59.26,59.35,16979.0,58.7427,58.7427,58.3196,58.4081,16979.0
2017-04-19 14:30:00,59.4,59.56,59.39,59.49,15963.0,58.4573,58.6148,58.4475,58.5459,15963.0
2017-04-19 15:00:00,59.47,59.56,59.28,59.49,69889.0,58.5262,58.6148,58.3393,58.5459,69889.0
2017-04-19 15:30:00,59.47,59.5,59.38,59.46,78339.0,58.5262,58.5558,58.4377,58.5164,78339.0
2017-04-20 09:30:00,59.82,59.9,59.01,59.11,33617.0,58.8707,58.9494,58.0735,58.1719,33617.0
2017-04-20 10:00:00,59.15,59.66,58.91,58.91,59848.0,58.2113,58.7132,57.9751,57.9751,59848.0
2017-04-20 10:30:00,58.9,59.09,58.9,58.99,35403.0,57.9653,58.1523,57.9653,58.0539,35403.0
2017-04-20 11:00:00,59.02,59.47,58.98,59.35,97973.0,58.0834,58.5262,58.044,58.4081,97973.0
2017-04-20 11:30:00,59.35,59.4,59.16,59.37,34376.0,58.4081,58.4573,58.2212,58.4278,34376.0
2017-04-20 12:00:00,59.38,59.8,59.27,59.27,89174.0,58.4377,58.851,58.3294,58.3294,89174.0
2017-04-20 12:30:00,59.35,59.8,59.35,59.74,21984.0,58.4081,58.851,58.4081,58.792,21984.0
2017-04-20 13:00:00,59.71,59.8,59.6,59.62,10668.0,58.7624,58.851,58.6542,58.6739,10668.0
2017-04-20 13:30:00,59.59,59.59,59.3,59.52,24737.0,58.6443,58.6443,58.3589,58.5754,24737.0
2017-04-20 14:00:00,59.52,59.57,59.45,59.54,11414.0,58.5754,58.6246,58.5066,58.5951,11414.0
2017-04-20 14:30:00,59.57,59.57,59.42,59.45,13469.0,58.6246,58.6246,58.477,58.5066,13469.0
2017-04-20 15:00:00,59.43,59.47,59.23,59.37,33060.0,58.4869,58.5262,58.29,58.4278,33060.0
2017-04-20 15:30:00,59.38,59.59,59.3,59.49,106038.0,58.4377,58.6443,58.3589,58.5459,106038.0
2017-04-21 09:30:00,59.46,59.57,59.09,59.28,55422.0,58.5164,58.6246,58.1523,58.3393,55422.0
2017-04-21 10:00:00,59.28,59.35,59.04,59.2,30868.0,58.3393,58.4081,58.1031,58.2605,30868.0
2017-04-21 10:30:00,59.24,59.33,59.1,59.27,18238.0,58.2999,58.3885,58.1621,58.3294,18238.0
2017-04-21 11:00:00,59.27,59.3,59.12,59.2,37292.0,58.3294,58.3589,58.1818,58.2605,37292.0
2017-04-21 11:30:00,59.22,59.35,59.17,59.18,37340.0,58.2802,58.4081,58.231,58.2408,37340.0
2017-04-21 12:00:00,59.2,59.27,59.06,59.15,45392.0,58.2605,58.3294,58.1227,58.2113,45392.0
2017-04-21 12:30:00,59.13,59.17,59.01,59.08,47987.0,58.1916,58.231,58.0735,58.1424,47987.0
2017-04-21 13:00:00,59.1,59.13,58.92,59.11,25809.0,58.1621,58.1916,57.985,58.1719,25809.0
2017-04-21 13:30:00,59.12,59.25,59.08,59.22,56095.0,58.1818,58.3097,58.1424,58.2802,56095.0
2017-04-21 14:00:00,59.2,59.21,59.06,59.12,29124.0,58.2605,58.2704,58.1227,58.1818,29124.0
2017-04-21 14:30:00,59.13,59.15,58.97,59.15,39774.0,58.1916,58.2113,58.0342,58.2113,39774.0
2017-04-21 15:00:00,59.17,59.18,58.96,59.13,24165.0,58.231,58.2408,58.0243,58.1916,24165.0
2017-04-21 15:30:00,59.12,59.32,59.08,59.26,103043.0,58.1818,58.3786,58.1424,58.3196,103043.0
2017-04-24 09:30:00,60.48,60.48,60.01,60.04,36844.0,59.5202,59.5202,59.0577,59.0872,36844.0
2017-04-24 10:00:00,60.08,60.24,59.91,60.14,51531.0,59.1266,59.284,58.9593,59.1856,51531.0
2017-04-24 10:30:00,60.17,60.26,60.0,60.07,52829.0,59.2151,59.3037,59.0478,59.1167,52829.0
2017-04-24 11:00:00,60.02,60.1,59.89,60.03,23700.0,59.0675,59.1462,58.9396,59.0773,23700.0
2017-04-24 11:30:00,60.01,60.09,59.93,60.0,12533.0,59.0577,59.1364,58.9789,59.0478,12533.0
2017-04-24 12:00:00,59.98,60.08,59.94,60.0,18948.0,59.0281,59.1266,58.9888,59.0478,18948.0
2017-04-24 12:30:00,60.01,60.04,59.91,59.97,17103.0,59.0577,59.0872,58.9593,59.0183,17103.0
2017-04-24 13:00:00,59.94,60.02,59.9,60.0,26829.0,58.9888,59.0675,58.9494,59.0478,26829.0
2017-04-24 13:30:00,60.01,60.02,59.92,59.96,18218.0,59.0577,59.0675,58.9691,59.0085,18218.0
2017-04-24 14:00:00,59.96,60.1,59.92,59.98,18274.0,59.0085,59.1462,58.9691,59.0281,18274.0
2017-04-24 14:30:00,59.95,60.04,59.95,60.02,34095.0,58.9986,59.0872,58.9986,59.0675,34095.0
2017-04-24 15:00:00,60.01,60.11,59.92,59.97,51298.0,59.0577,59.1561,58.9691,59.0183,51298.0
2017-04-24 15:30:00,59.99,60.09,59.95,60.01,69516.0,59.038,59.1364,58.9986,59.0577,69516.0
2017-04-25 09:30:00,60.34,61.08,60.28,60.98,49834.0,59.3824,60.1107,59.3234,60.0123,49834.0
2017-04-25 10:00:00,60.94,61.2,60.86,60.97,34981.0,59.9729,60.2288,59.8942,60.0024,34981.0
2017-04-25 10:30:00,60.94,61.02,60.78,60.78,21542.0,59.9729,60.0516,59.8154,59.8154,21542.0
2017-04-25 11:00:00,60.75,60.97,60.71,60.88,31661.0,59.7859,60.0024,59.7466,59.9139,31661.0
2017-04-25 11:30:00,60.87,61.04,60.81,60.81,22778.0,59.904,60.0713,59.845,59.845,22778.0
2017-04-25 12:00:00,60.84,60.93,60.64,60.71,30605.0,59.8745,59.9631,59.6777,59.7466,30605.0
2017-04-25 12:30:00,60.71,60.76,60.59,60.71,13256.0,59.7466,59.7958,59.6285,59.7466,13256.0
2017-04-25 13:00:00,60.66,60.79,60.65,60.68,15131.0,59.6974,59.8253,59.6875,59.717,15131.0
2017-04-25 13:30:00,60.69,60.77,60.64,60.69,25050.0,59.7269,59.8056,59.6777,59.7269,25050.0
2017-04-25 14:00:00,60.73,60.84,60.72,60.75,51501.0,59.7662,59.8745,59.7564,59.7859,51501.0
2017-04-25 14:30:00,60.75,60.9,60.7,60.85,46491.0,59.7859,59.9335,59.7367,59.8843,46491.0
2017-04-25 15:00:00,60.88,60.96,60.75,60.75,38070.0,59.9139,59.9926,59.7859,59.7859,38070.0
2017-04-25 15:30:00,60.75,60.8,60.47,60.5,89158.0,59.7859,59.8351,59.5104,59.5399,89158.0
2017-04-26 09:30:00,60.77,60.94,60.37,60.42,21458.0,59.8056,59.9729,59.412,59.4612,21458.0
2017-04-26 10:00:00,60.42,60.42,60.14,60.2,15186.0,59.4612,59.4612,59.1856,59.2447,15186.0
2017-04-26 10:30:00,60.19,60.26,59.95,60.23,30396.0,59.2348,59.3037,58.9986,59.2742,30396.0
2017-04-26 11:00:00,60.25,60.58,60.1,60.57,17020.0,59.2939,59.6186,59.1462,59.6088,17020.0
2017-04-26 11:30:00,60.58,60.58,60.14,60.22,20168.0,59.6186,59.6186,59.1856,59.2643,20168.0
2017-04-26 12:00:00,60.22,60.26,60.11,60.22,28071.0,59.2643,59.3037,59.1561,59.2643,28071.0
2017-04-26 12:30:00,60.21,60.31,60.15,60.25,15839.0,59.2545,59.3529,59.1954,59.2939,15839.0
2017-04-26 13:00:00,60.25,60.33,60.16,60.3,22029.0,59.2939,59.3726,59.2053,59.3431,22029.0
2017-04-26 13:30:00,60.27,60.28,60.15,60.17,14414.0,59.3135,59.3234,59.1954,59.2151,14414.0
2017-04-26 14:00:00,60.17,60.23,60.04,60.12,24574.0,59.2151,59.2742,59.0872,59.1659,24574.0
2017-04-26 14:30:00,60.05,60.11,60.02,60.05,21915.0,59.097,59.1561,59.0675,59.097,21915.0
2017-04-26 15:00:00,60.01,60.17,60.0,60.12,21214.0,59.0577,59.2151,59.0478,59.1659,21214.0
2017-04-26 15:30:00,60.11,60.16,59.92,59.93,68519.0,59.1561,59.2053,58.9691,58.9789,68519.0
2017-04-27 09:30:00,60.18,60.24,59.99,60.1,29745.0,59.225,59.284,59.038,59.1462,29745.0
2017-04-27 10:00:00,60.11,60.5,60.1,60.3,44868.0,59.1561,59.5399,59.1462,59.3431,44868.0
2017-04-27 10:30:00,60.31,60.58,60.24,60.25,21780.0,59.3529,59.6186,59.284,59.2939,21780.0
2017-04-27 11:00:00,60.29,60.43,60.28,60.28,12531.0,59.3332,59.471,59.3234,59.3234,12531.0
2017-04-27 11:30:00,60.33,60.45,59.9,60.2,27161.0,59.3726,59.4907,58.9494,59.2447,27161.0
2017-04-27 12:00:00,60.22,60.34,60.13,60.25,13380.0,59.2643,59.3824,59.1758,59.2939,13380.0
2017-04-27 12:30:00,60.27,60.39,60.18,60.39,35340.0,59.3135,59.4316,59.225,59.4316,35340.0
2017-04-27 13:00:00,60.35,60.38,60.27,60.27,10071.0,59.3923,59.4218,59.3135,59.3135,10071.0
2017-04-27 13:30:00,60.26,60.35,60.26,60.32,5043.0,59.3037,59.3923,59.3037,59.3627,5043.0
2017-04-27 14:00:00,60.3,60.34,60.23,60.28,8138.0,59.3431,59.3824,59.2742,59.3234,8138.0
2017-04-27 14:30:00,60.28,60.51,60.28,60.48,7289.0,59.3234,59.5497,59.3234,59.5202,7289.0
2017-04-27 15:00:00,60.51,60.59,60.48,60.55,11444.0,59.5497,59.6285,59.5202,59.5891,11444.0
2017-04-27 15:30:00,60.55,60.56,60.4,60.48,52688.0,59.5891,59.5989,59.4415,59.5202,52688.0
2017-04-28 09:30:00,60.5,60.75,60.2,60.33,11746.0,59.5399,59.7859,59.2447,59.3726,11746.0
2017-04-28 10:00:00,60.33,60.33,59.97,60.03,6891.0,59.3726,59.3726,59.0183,59.0773,6891.0
2017-04-28 10:30:00,60.0,60.05,59.93,59.98,21372.0,59.0478,59.097,58.9789,59.0281,21372.0
2017-04-28 11:00:00,59.98,60.01,59.85,59.95,14435.0,59.0281,59.0577,58.9002,58.9986,14435.0
2017-04-28 11:30:00,59.95,60.02,59.93,59.98,18279.0,58.9986,59.0675,58.9789,59.0281,18279.0
2017-04-28 12:00:00,60.0,60.34,59.96,60.27,38360.0,59.0478,59.3824,59.0085,59.3135,38360.0
2017-04-28 12:30:00,60.3,60.35,60.22,60.3,15342.0,59.3431,59.3923,59.2643,59.3431,15342.0
2017-04-28 13:00:00,60.28,60.42,60.26,60.33,11745.0,59.3234,59.4612,59.3037,59.3726,11745.0
2017-04-28 13:30:00,60.36,60.41,60.33,60.35,12875.0,59.4021,59.4513,59.3726,59.3923,12875.0
2017-04-28 14:00:00,60.35,60.35,60.25,60.27,10212.0,59.3923,59.3923,59.2939,59.3135,10212.0
2017-04-28 14:30:00,60.25,60.33,60.24,60.32,15230.0,59.2939,59.3726,59.284,59.3627,15230.0
2017-04-28 15:00:00,60.32,60.48,60.3,60.41,31254.0,59.3627,59.5202,59.3431,59.4513,31254.0
2017-04-28 15:30:00,60.4,60.42,60.21,60.26,73425.0,59.4415,59.4612,59.2545,59.3037,73425.0
2017-05-01 09:30:00,60.66,60.93,60.42,60.42,31080.0,59.6974,59.9631,59.4612,59.4612,31080.0
2017-05-01 10:00:00,60.36,60.39,60.14,60.25,20007.0,59.4021,59.4316,59.1856,59.2939,20007.0
2017-05-01 10:30:00,60.15,60.23,60.07,60.11,27010.0,59.1954,59.2742,59.1167,59.1561,27010.0
2017-05-01 11:00:00,60.11,60.33,59.99,60.02,46282.0,59.1561,59.3726,59.038,59.0675,46282.0
2017-05-01 11:30:00,59.99,60.05,59.88,59.91,23602.0,59.038,59.097,58.9297,58.9593,23602.0
2017-05-01 12:00:00,59.96,60.23,59.94,60.12,44435.0,59.0085,59.2742,58.9888,59.1659,44435.0
2017-05-01 12:30:00,60.1,60.42,60.08,60.34,14183.0,59.1462,59.4612,59.1266,59.3824,14183.0
2017-05-01 13:00:00,60.32,60.44,60.28,60.33,22218.0,59.3627,59.4808,59.3234,59.3726,22218.0
2017-05-01 13:30:00,60.35,60.43,60.3,60.36,28796.0,59.3923,59.471,59.3431,59.4021,28796.0
2017-05-01 14:00:00,60.37,60.57,60.37,60.56,27671.0,59.412,59.6088,59.412,59.5989,27671.0
2017-05-01 14:30:00,60.57,60.58,60.42,60.47,18476.0,59.6088,59.6186,59.4612,59.5104,18476.0
2017-05-01 15:00:00,60.47,60.64,60.39,60.57,46448.0,59.5104,59.6777,59.4316,59.6088,46448.0
2017-05-01 15:30:00,60.59,60.83,60.54,60.77,76766.0,59.6285,59.8647,59.5793,59.8056,76766.0
2017-05-02 09:30:00,60.95,61.05,60.27,60.53,34882.0,59.9827,60.0812,59.3135,59.5694,34882.0
2017-05-02 10:00:00,60.45,60.86,60.41,60.73,31530.0,59.4907,59.8942,59.4513,59.7662,31530.0
2017-05-02 10:30:00,60.73,60.77,60.31,60.41,42759.0,59.7662,59.8056,59.3529,59.4513,42759.0
2017-05-02 11:00:00,60.39,60.52,60.29,60.34,36709.0,59.4316,59.5596,59.3332,59.3824,36709.0
2017-05-02 11:30:00,60.34,60.46,60.31,60.38,34871.0,59.3824,59.5005,59.3529,59.4218,34871.0
2017-05-02 12:00:00,60.37,60.6,60.31,60.45,48341.0,59.412,59.6383,59.3529,59.4907,48341.0
2017-05-02 12:30:00,60.45,60.65,60.39,60.65,60266.0,59.4907,59.6875,59.4316,59.6875,60266.0
2017-05-02 13:00:00,60.62,60.69,60.54,60.57,22641.0,59.658,59.7269,59.5793,59.6088,22641.0
2017-05-02 13:30:00,60.58,60.72,60.58,60.58,15831.0,59.6186,59.7564,59.6186,59.6186,15831.0
2017-05-02 14:00:00,60.56,60.8,60.56,60.75,43281.0,59.5989,59.8351,59.5989,59.7859,43281.0
2017-05-02 14:30:00,60.74,60.82,60.39,60.51,73778.0,59.7761,59.8548,59.4316,59.5497,73778.0
2017-05-02 15:00:00,60.46,60.53,60.31,60.53,43731.0,59.5005,59.5694,59.3529,59.5694,43731.0
2017-05-02 15:30:00,60.51,60.53,60.06,60.44,178367.0,59.5497,59.5694,59.1069,59.4808,178367.0
2017-05-03 09:30:00,63.11,63.5,61.0,61.7,159158.0,62.1085,62.4923,60.032,60.7208,159158.0
2017-05-03 10:00:00,61.6,61.62,60.83,61.23,121649.0,60.6224,60.6421,59.8647,60.2583,121649.0
2017-05-03 10:30:00,61.15,61.57,61.13,61.53,80232.0,60.1796,60.5929,60.1599,60.5535,80232.0
2017-05-03 11:00:00,61.5,61.95,61.49,61.91,289318.0,60.524,60.9669,60.5142,60.9275,289318.0
2017-05-03 11:30:00,61.94,62.2,61.62,61.67,38374.0,60.957,61.2129,60.6421,60.6913,38374.0
2017-05-03 12:00:00,61.68,62.4,61.61,62.19,43543.0,60.7012,61.4097,60.6323,61.2031,43543.0
2017-05-03 12:30:00,62.19,62.95,62.14,62.92,57618.0,61.2031,61.951,61.1539,61.9215,57618.0
2017-05-03 13:00:00,62.92,63.18,62.8,62.92,79287.0,61.9215,62.1774,61.8034,61.9215,79287.0
2017-05-03 13:30:00,62.9,62.98,62.44,62.51,40370.0,61.9018,61.9805,61.4491,61.518,40370.0
2017-05-03 14:00:00,62.51,62.54,62.09,62.23,61787.0,61.518,61.5475,61.1047,61.2424,61787.0
2017-05-03 14:30:00,62.25,62.48,62.17,62.25,59121.0,61.2621,61.4885,61.1834,61.2621,59121.0
2017-05-03 15:00:00,62.26,62.7,62.22,62.66,58918.0,61.272,61.705,61.2326,61.6656,58918.0
2017-05-03 15:30:00,62.71,63.35,62.62,63.27,273218.0,61.7148,62.3447,61.6262,62.2659,273218.0
2017-05-04 09:30:00,63.81,64.21,63.55,63.86,66363.0,62.7974,63.191,62.5415,62.8466,66363.0
2017-05-04 10:00:00,63.77,64.52,63.64,64.46,64400.0,62.758,63.4961,62.6301,63.437,64400.0
2017-05-04 10:30:00,64.48,64.48,64.15,64.23,97012.0,63.4567,63.4567,63.132,63.2107,97012.0
2017-05-04 11:00:00,64.25,64.33,64.16,64.16,57646.0,63.2304,63.3091,63.1418,63.1418,57646.0
2017-05-04 11:30:00,64.17,64.31,64.15,64.28,40269.0,63.1516,63.2894,63.132,63.2599,40269.0
2017-05-04 12:00:00,64.28,64.45,64.25,64.35,30898.0,63.2599,63.4272,63.2304,63.3288,30898.0
2017-05-04 12:30:00,64.36,64.49,64.27,64.46,97522.0,63.3386,63.4666,63.2501,63.437,97522.0
2017-05-04 13:00:00,64.44,64.67,64.4,64.43,57683.0,63.4174,63.6437,63.378,63.4075,57683.0
2017-05-04 13:30:00,64.42,64.43,64.17,64.29,39363.0,63.3977,63.4075,63.1516,63.2697,39363.0
2017-05-04 14:00:00,64.28,64.48,64.12,64.2,81863.0,63.2599,63.4567,63.1024,63.1812,81863.0
2017-05-04 14:30:00,64.18,64.22,63.82,64.03,136024.0,63.1615,63.2009,62.8072,63.0139,136024.0
2017-05-04 15:00:00,64.04,64.15,63.59,63.6,65295.0,63.0237,63.132,62.5809,62.5907,65295.0
2017-05-04 15:30:00,63.6,63.9,63.5,63.58,195059.0,62.5907,62.8859,62.4923,62.571,195059.0
2017-05-05 09:30:00,63.69,64.7,63.69,64.28,53435.0,62.6793,63.6732,62.6793,63.2599,53435.0
2017-05-05 10:00:00,64.26,64.52,64.05,64.07,36564.0,63.2402,63.4961,63.0336,63.0532,36564.0
2017-05-05 10:30:00,64.07,64.81,64.07,64.59,104710.0,63.0532,63.7815,63.0532,63.565,104710.0
2017-05-05 11:00:00,64.56,64.81,64.38,64.74,43187.0,63.5355,63.7815,63.3583,63.7126,43187.0
2017-05-05 11:30:00,64.75,64.79,64.61,64.76,24231.0,63.7224,63.7618,63.5847,63.7323,24231.0
2017-05-05 12:00:00,64.76,64.9,64.71,64.82,61993.0,63.7323,63.8701,63.6831,63.7913,61993.0
2017-05-05 12:30:00,64.82,64.82,64.5,64.64,37011.0,63.7913,63.7913,63.4764,63.6142,37011.0
2017-05-05 13:00:00,64.65,64.7,64.59,64.64,14754.0,63.624,63.6732,63.565,63.6142,14754.0
2017-05-05 13:30:00,64.62,64.94,64.62,64.87,25784.0,63.5945,63.9094,63.5945,63.8405,25784.0
2017-05-05 14:00:00,64.85,64.9,64.8,64.84,27134.0,63.8209,63.8701,63.7717,63.811,27134.0
2017-05-05 14:30:00,64.83,64.95,64.8,64.9,46349.0,63.8012,63.9193,63.7717,63.8701,46349.0
2017-05-05 15:00:00,64.9,64.93,64.71,64.71,42979.0,63.8701,63.8996,63.6831,63.6831,42979.0
2017-05-05 15:30:00,64.71,64.81,64.64,64.73,168412.0,63.6831,63.7815,63.6142,63.7028,168412.0
2017-05-08 09:30:00,64.72,65.18,64.41,64.54,67997.0,63.6929,64.1456,63.3878,63.5158,67997.0
2017-05-08 10:00:00,64.51,64.79,64.41,64.45,123568.0,63.4863,63.7618,63.3878,63.4272,123568.0
2017-05-08 10:30:00,64.47,65.3,64.45,65.04,82003.0,63.4469,64.2637,63.4272,64.0078,82003.0
2017-05-08 11:00:00,65.04,65.04,64.62,64.8,31866.0,64.0078,64.0078,63.5945,63.7717,31866.0
2017-05-08 11:30:00,64.78,64.88,64.72,64.72,23394.0,63.752,63.8504,63.6929,63.6929,23394.0
2017-05-08 12:00:00,64.69,64.74,64.5,64.56,47568.0,63.6634,63.7126,63.4764,63.5355,47568.0
2017-05-08 12:30:00,64.57,64.74,64.57,64.7,17860.0,63.5453,63.7126,63.5453,63.6732,17860.0
2017-05-08 13:00:00,64.71,64.84,64.67,64.81,13267.0,63.6831,63.811,63.6437,63.7815,13267.0
2017-05-08 13:30:00,64.8,64.9,64.74,64.87,18353.0,63.7717,63.8701,63.7126,63.8405,18353.0
2017-05-08 14:00:00,64.91,65.08,64.88,65.02,48067.0,63.8799,64.0472,63.8504,63.9882,48067.0
2017-05-08 14:30:00,65.02,65.04,64.82,65.02,28105.0,63.9882,64.0078,63.7913,63.9882,28105.0
2017-05-08 15:00:00,65.03,65.13,65.0,65.1,47348.0,63.998,64.0964,63.9685,64.0669,47348.0
2017-05-08 15:30:00,65.1,65.15,64.97,65.13,99259.0,64.0669,64.1161,63.939,64.0964,99259.0
2017-05-09 09:30:00,65.19,65.39,65.15,65.24,17128.0,64.1555,64.3523,64.1161,64.2047,17128.0
2017-05-09 10:00:00,65.26,65.32,64.81,64.87,24644.0,64.2244,64.2834,63.7815,63.8405,24644.0
2017-05-09 10:30:00,64.91,65.05,64.72,64.72,46189.0,63.8799,64.0177,63.6929,63.6929,46189.0
2017-05-09 11:00:00,64.74,64.79,64.54,64.58,58472.0,63.7126,63.7618,63.5158,63.5551,58472.0
2017-05-09 11:30:00,64.57,64.83,64.53,64.83,78181.0,63.5453,63.8012,63.5059,63.8012,78181.0
2017-05-09 12:00:00,64.84,65.01,64.82,65.01,34134.0,63.811,63.9783,63.7913,63.9783,34134.0
2017-05-09 12:30:00,65.0,65.05,64.96,65.0,30649.0,63.9685,64.0177,63.9291,63.9685,30649.0
2017-05-09 13:00:00,65.03,65.05,64.88,64.93,40368.0,63.998,64.0177,63.8504,63.8996,40368.0
2017-05-09 13:30:00,64.88,64.88,64.57,64.75,11759.0,63.8504,63.8504,63.5453,63.7224,11759.0
2017-05-09 14:00:00,64.72,65.0,64.71,64.95,44320.0,63.6929,63.9685,63.6831,63.9193,44320.0
2017-05-09 14:30:00,64.92,65.0,64.82,64.85,17675.0,63.8897,63.9685,63.7913,63.8209,17675.0
2017-05-09 15:00:00,64.86,64.9,64.74,64.77,28200.0,63.8307,63.8701,63.7126,63.7421,28200.0
2017-05-09 15:30:00,64.73,64.75,64.46,64.47,124659.0,63.7028,63.7224,63.437,63.4469,124659.0
2017-05-10 09:30:00,64.4,65.15,64.4,65.14,59516.0,63.378,64.1161,63.378,64.1063,59516.0
2017-05-10 10:00:00,65.04,65.28,64.79,64.83,73534.0,64.0078,64.244,63.7618,63.8012,73534.0
2017-05-10 10:30:00,64.76,64.97,64.63,64.7,17399.0,63.7323,63.939,63.6043,63.6732,17399.0
2017-05-10 11:00:00,64.75,64.97,64.72,64.73,15700.0,63.7224,63.939,63.6929,63.7028,15700.0
2017-05-10 11:30:00,64.73,64.93,64.62,64.89,20200.0,63.7028,63.8996,63.5945,63.8602,20200.0
2017-05-10 12:00:00,64.86,64.94,64.71,64.87,42317.0,63.8307,63.9094,63.6831,63.8405,42317.0
2017-05-10 12:30:00,64.89,64.96,64.78,64.93,33176.0,63.8602,63.9291,63.752,63.8996,33176.0
2017-05-10 13:00:00,64.95,65.0,64.82,64.92,33154.0,63.9193,63.9685,63.7913,63.8897,33154.0
2017-05-10 13:30:00,64.89,64.97,64.84,64.85,19160.0,63.8602,63.939,63.811,63.8209,19160.0
2017-05-10 14:00:00,64.85,64.88,64.7,64.71,33403.0,63.8209,63.8504,63.6732,63.6831,33403.0
2017-05-10 14:30:00,64.71,64.84,64.59,64.82,72265.0,63.6831,63.811,63.565,63.7913,72265.0
2017-05-10 15:00:00,64.83,64.95,64.7,64.75,37932.0,63.8012,63.9193,63.6732,63.7224,37932.0
2017-05-10 15:30:00,64.74,64.76,64.44,64.45,267024.0,63.7126,63.7323,63.4174,63.4272,267024.0
2017-05-11 09:30:00,64.28,64.44,63.89,63.9,27611.0,63.2599,63.4174,62.8761,62.8859,27611.0
2017-05-11 10:00:00,63.9,64.29,63.73,63.95,29494.0,62.8859,63.2697,62.7186,62.9351,29494.0
2017-05-11 10:30:00,63.92,64.0,63.82,63.97,36710.0,62.9056,62.9843,62.8072,62.9548,36710.0
2017-05-11 11:00:00,63.97,64.13,63.93,64.09,48299.0,62.9548,63.1123,62.9155,63.0729,48299.0
2017-05-11 11:30:00,64.06,64.15,63.9,64.0,43345.0,63.0434,63.132,62.8859,62.9843,43345.0
2017-05-11 12:00:00,64.0,64.21,64.0,64.09,36033.0,62.9843,63.191,62.9843,63.0729,36033.0
2017-05-11 12:30:00,64.1,64.15,64.0,64.05,25149.0,63.0828,63.132,62.9843,63.0336,25149.0
2017-05-11 13:00:00,64.06,64.09,64.02,64.02,15907.0,63.0434,63.0729,63.004,63.004,15907.0
2017-05-11 13:30:00,64.04,64.2,64.03,64.15,17354.0,63.0237,63.1812,63.0139,63.132,17354.0
2017-05-11 14:00:00,64.17,64.45,64.17,64.42,20468.0,63.1516,63.4272,63.1516,63.3977,20468.0
2017-05-11 14:30:00,64.38,64.41,64.23,64.3,19664.0,63.3583,63.3878,63.2107,63.2796,19664.0
2017-05-11 15:00:00,64.32,64.35,64.26,64.28,19674.0,63.2993,63.3288,63.2402,63.2599,19674.0
2017-05-11 15:30:00,64.27,64.27,64.04,64.06,112852.0,63.2501,63.2501,63.0237,63.0434,112852.0
2017-05-12 09:30:00,64.35,64.83,64.14,64.56,46538.0,63.3288,63.8012,63.1221,63.5355,46538.0
2017-05-12 10:00:00,64.64,64.75,64.45,64.45,37104.0,63.6142,63.7224,63.4272,63.4272,37104.0
2017-05-12 10:30:00,64.5,64.5,64.13,64.44,75081.0,63.4764,63.4764,63.1123,63.4174,75081.0
2017-05-12 11:00:00,64.44,64.71,64.41,64.53,35295.0,63.4174,63.6831,63.3878,63.5059,35295.0
2017-05-12 11:30:00,64.5,64.83,64.46,64.8,70397.0,63.4764,63.8012,63.437,63.7717,70397.0
2017-05-12 12:00:00,64.76,65.05,64.76,64.91,26858.0,63.7323,64.0177,63.7323,63.8799,26858.0
2017-05-12 12:30:00,64.91,65.0,64.87,64.94,19572.0,63.8799,63.9685,63.8405,63.9094,19572.0
2017-05-12 13:00:00,64.95,65.02,64.88,64.96,24898.0,63.9193,63.9882,63.8504,63.9291,24898.0
2017-05-12 13:30:00,64.96,65.0,64.82,64.84,20592.0,63.9291,63.9685,63.7913,63.811,20592.0
2017-05-12 14:00:00,64.87,64.93,64.77,64.8,26375.0,63.8405,63.8996,63.7421,63.7717,26375.0
2017-05-12 14:30:00,64.79,65.02,64.76,64.96,21061.0,63.7618,63.9882,63.7323,63.9291,21061.0
2017-05-12 15:00:00,64.94,64.94,64.77,64.8,28227.0,63.9094,63.9094,63.7421,63.7717,28227.0
2017-05-12 15:30:00,64.75,65.08,64.75,65.01,222470.0,63.7224,64.0472,63.7224,63.9783,222470.0
2017-05-15 09:30:00,65.29,65.72,65.22,65.58,31933.0,64.2539,64.6771,64.185,64.5393,31933.0
2017-05-15 10:00:00,65.54,65.66,64.95,65.08,52487.0,64.4999,64.618,63.9193,64.0472,52487.0
2017-05-15 10:30:00,65.08,65.58,64.97,65.38,53739.0,64.0472,64.5393,63.939,64.3424,53739.0
2017-05-15 11:00:00,65.42,65.54,65.12,65.34,45160.0,64.3818,64.4999,64.0866,64.3031,45160.0
2017-05-15 11:30:00,65.34,65.46,65.3,65.35,14827.0,64.3031,64.4212,64.2637,64.3129,14827.0
2017-05-15 12:00:00,65.35,65.55,65.34,65.41,27065.0,64.3129,64.5097,64.3031,64.372,27065.0
2017-05-15 12:30:00,65.41,65.49,65.35,65.4,23086.0,64.372,64.4507,64.3129,64.3621,23086.0
2017-05-15 13:00:00,65.46,65.51,65.38,65.5,23330.0,64.4212,64.4704,64.3424,64.4605,23330.0
2017-05-15 13:30:00,65.52,65.6,65.42,65.46,42339.0,64.4802,64.559,64.3818,64.4212,42339.0
2017-05-15 14:00:00,65.47,65.49,65.26,65.28,33998.0,64.431,64.4507,64.2244,64.244,33998.0
2017-05-15 14:30:00,65.29,65.45,65.26,65.34,22751.0,64.2539,64.4113,64.2244,64.3031,22751.0
2017-05-15 15:00:00,65.34,65.38,65.28,65.33,49953.0,64.3031,64.3424,64.244,64.2932,49953.0
2017-05-15 15:30:00,65.33,65.47,65.24,65.38,128875.0,64.2932,64.431,64.2047,64.3424,128875.0
2017-05-16 09:30:00,65.76,65.77,65.43,65.57,20238.0,64.7164,64.7263,64.3917,64.5294,20238.0
2017-05-16 10:00:00,65.63,65.74,65.28,65.28,43597.0,64.5885,64.6967,64.244,64.244,43597.0
2017-05-16 10:30:00,65.31,65.34,65.02,65.28,49505.0,64.2736,64.3031,63.9882,64.244,49505.0
2017-05-16 11:00:00,65.34,65.44,65.12,65.24,32778.0,64.3031,64.4015,64.0866,64.2047,32778.0
2017-05-16 11:30:00,65.21,65.44,65.21,65.3,24687.0,64.1751,64.4015,64.1751,64.2637,24687.0
2017-05-16 12:00:00,65.26,65.27,65.1,65.19,30757.0,64.2244,64.2342,64.0669,64.1555,30757.0
2017-05-16 12:30:00,65.19,65.42,65.15,65.36,49853.0,64.1555,64.3818,64.1161,64.3228,49853.0
2017-05-16 13:00:00,65.36,65.46,65.12,65.15,34502.0,64.3228,64.4212,64.0866,64.1161,34502.0
2017-05-16 13:30:00,65.15,65.16,64.78,64.81,33663.0,64.1161,64.1259,63.752,63.7815,33663.0
2017-05-16 14:00:00,64.84,65.18,64.82,65.17,26240.0,63.811,64.1456,63.7913,64.1358,26240.0
2017-05-16 14:30:00,65.18,65.41,65.07,65.37,63136.0,64.1456,64.372,64.0374,64.3326,63136.0
2017-05-16 15:00:00,65.37,65.43,65.22,65.24,33998.0,64.3326,64.3917,64.185,64.2047,33998.0
2017-05-16 15:30:00,65.24,65.49,65.24,65.49,80419.0,64.2047,64.4507,64.2047,64.4507,80419.0
2017-05-17 09:30:00,64.8,64.9,64.19,64.66,71722.0,63.7717,63.8701,63.1713,63.6339,71722.0
2017-05-17 10:00:00,64.62,64.67,64.12,64.14,25620.0,63.5945,63.6437,63.1024,63.1221,25620.0
2017-05-17 10:30:00,64.21,64.31,63.24,63.46,68647.0,63.191,63.2894,62.2364,62.4529,68647.0
2017-05-17 11:00:00,63.52,63.8,63.41,63.45,37768.0,62.512,62.7875,62.4037,62.4431,37768.0
2017-05-17 11:30:00,63.42,63.54,63.19,63.42,52578.0,62.4136,62.5316,62.1872,62.4136,52578.0
2017-05-17 12:00:00,63.42,63.62,63.35,63.53,24300.0,62.4136,62.6104,62.3447,62.5218,24300.0
2017-05-17 12:30:00,63.55,63.63,63.46,63.57,25325.0,62.5415,62.6202,62.4529,62.5612,25325.0
2017-05-17 13:00:00,63.55,63.59,63.48,63.51,27258.0,62.5415,62.5809,62.4726,62.5021,27258.0
2017-05-17 13:30:00,63.49,63.51,63.29,63.29,61956.0,62.4824,62.5021,62.2856,62.2856,61956.0
2017-05-17 14:00:00,63.3,63.33,62.87,62.92,45615.0,62.2955,62.325,61.8723,61.9215,45615.0
2017-05-17 14:30:00,62.92,63.19,62.9,63.09,55870.0,61.9215,62.1872,61.9018,62.0888,55870.0
2017-05-17 15:00:00,63.09,63.43,62.99,63.34,71248.0,62.0888,62.4234,61.9904,62.3348,71248.0
2017-05-17 15:30:00,63.33,63.45,63.17,63.19,151870.0,62.325,62.4431,62.1675,62.1872,151870.0
2017-05-18 09:30:00,62.77,63.71,62.21,63.56,78634.0,61.7739,62.6989,61.2228,62.5513,78634.0
2017-05-18 10:00:00,63.63,63.99,63.52,63.71,43448.0,62.6202,62.9745,62.512,62.6989,43448.0
2017-05-18 10:30:00,63.67,64.13,63.66,64.08,30799.0,62.6596,63.1123,62.6497,63.0631,30799.0
2017-05-18 11:00:00,64.06,64.45,64.03,64.2,55200.0,63.0434,63.4272,63.0139,63.1812,55200.0
2017-05-18 11:30:00,64.25,64.29,63.68,63.68,30091.0,63.2304,63.2697,62.6694,62.6694,30091.0
2017-05-18 12:00:00,63.74,63.93,63.54,63.85,29341.0,62.7285,62.9155,62.5316,62.8367,29341.0
2017-05-18 12:30:00,63.87,64.15,63.78,64.15,44396.0,62.8564,63.132,62.7678,63.132,44396.0
2017-05-18 13:00:00,64.16,64.48,64.02,64.17,90488.0,63.1418,63.4567,63.004,63.1516,90488.0
2017-05-18 13:30:00,64.2,64.31,64.14,64.19,19709.0,63.1812,63.2894,63.1221,63.1713,19709.0
2017-05-18 14:00:00,64.2,64.49,64.19,64.49,29853.0,63.1812,63.4666,63.1713,63.4666,29853.0
2017-05-18 14:30:00,64.49,64.6,64.33,64.42,24930.0,63.4666,63.5748,63.3091,63.3977,24930.0
2017-05-18 15:00:00,64.43,64.5,64.31,64.33,31066.0,63.4075,63.4764,63.2894,63.3091,31066.0
2017-05-18 15:30:00,64.31,64.35,64.13,64.21,80680.0,63.2894,63.3288,63.1123,63.191,80680.0
2017-05-19 09:30:00,64.71,64.94,64.41,64.45,25941.0,63.6831,63.9094,63.3878,63.4272,25941.0
2017-05-19 10:00:00,64.45,64.78,64.29,64.71,30444.0,63.4272,63.752,63.2697,63.6831,30444.0
2017-05-19 10:30:00,64.72,64.78,64.51,64.63,31248.0,63.6929,63.752,63.4863,63.6043,31248.0
2017-05-19 11:00:00,64.62,64.75,64.54,64.61,57496.0,63.5945,63.7224,63.5158,63.5847,57496.0
2017-05-19 11:30:00,64.61,64.65,64.44,64.53,33028.0,63.5847,63.624,63.4174,63.5059,33028.0
2017-05-19 12:00:00,64.56,64.75,64.54,64.66,26149.0,63.5355,63.7224,63.5158,63.6339,26149.0
2017-05-19 12:30:00,64.66,64.87,64.66,64.85,43587.0,63.6339,63.8405,63.6339,63.8209,43587.0
2017-05-19 13:00:00,64.85,65.2,64.81,65.12,44774.0,63.8209,64.1653,63.7815,64.0866,44774.0
2017-05-19 13:30:00,65.14,65.16,64.93,65.03,49439.0,64.1063,64.1259,63.8996,63.998,49439.0
2017-05-19 14:00:00,65.0,65.03,64.83,64.95,32675.0,63.9685,63.998,63.8012,63.9193,32675.0
2017-05-19 14:30:00,64.93,65.02,64.89,64.93,35268.0,63.8996,63.9882,63.8602,63.8996,35268.0
2017-05-19 15:00:00,64.94,64.95,64.64,64.64,37264.0,63.9094,63.9193,63.6142,63.6142,37264.0
2017-05-19 15:30:00,64.66,64.89,64.58,64.89,129271.0,63.6339,63.8602,63.5551,63.8602,129271.0
2017-05-22 09:30:00,65.07,65.35,64.68,64.84,45280.0,64.0374,64.3129,63.6536,63.811,45280.0
2017-05-22 10:00:00,64.77,64.98,64.76,64.97,21524.0,63.7421,63.9488,63.7323,63.939,21524.0
2017-05-22 10:30:00,65.0,65.34,64.99,65.29,70834.0,63.9685,64.3031,63.9586,64.2539,70834.0
2017-05-22 11:00:00,65.29,65.38,65.21,65.3,39103.0,64.2539,64.3424,64.1751,64.2637,39103.0
2017-05-22 11:30:00,65.25,65.39,65.25,65.32,37727.0,64.2145,64.3523,64.2145,64.2834,37727.0
2017-05-22 12:00:00,65.38,65.38,65.24,65.27,22832.0,64.3424,64.3424,64.2047,64.2342,22832.0
2017-05-22 12:30:00,65.31,65.32,65.18,65.18,16403.0,64.2736,64.2834,64.1456,64.1456,16403.0
2017-05-22 13:00:00,65.18,65.18,64.77,64.81,25502.0,64.1456,64.1456,63.7421,63.7815,25502.0
2017-05-22 13:30:00,64.82,64.89,64.66,64.69,32281.0,63.7913,63.8602,63.6339,63.6634,32281.0
2017-05-22 14:00:00,64.7,64.87,64.64,64.81,17543.0,63.6732,63.8405,63.6142,63.7815,17543.0
2017-05-22 14:30:00,64.81,64.95,64.8,64.81,16794.0,63.7815,63.9193,63.7717,63.7815,16794.0
2017-05-22 15:00:00,64.8,64.95,64.8,64.81,19744.0,63.7717,63.9193,63.7717,63.7815,19744.0
2017-05-22 15:30:00,64.82,65.05,64.81,65.0,79522.0,63.7913,64.0177,63.7815,63.9685,79522.0
2017-05-23 09:30:00,65.3,65.64,64.66,64.75,26912.0,64.2637,64.5983,63.6339,63.7224,26912.0
2017-05-23 10:00:00,64.69,64.75,64.43,64.45,9124.0,63.6634,63.7224,63.4075,63.4272,9124.0
2017-05-23 10:30:00,64.35,64.56,64.33,64.54,26136.0,63.3288,63.5355,63.3091,63.5158,26136.0
2017-05-23 11:00:00,64.6,64.67,64.52,64.65,27730.0,63.5748,63.6437,63.4961,63.624,27730.0
2017-05-23 11:30:00,64.67,64.73,64.56,64.61,20740.0,63.6437,63.7028,63.5355,63.5847,20740.0
2017-05-23 12:00:00,64.59,64.8,64.54,64.54,21145.0,63.565,63.7717,63.5158,63.5158,21145.0
2017-05-23 12:30:00,64.51,64.61,64.39,64.39,9966.0,63.4863,63.5847,63.3682,63.3682,9966.0
2017-05-23 13:00:00,64.4,64.62,64.36,64.58,14259.0,63.378,63.5945,63.3386,63.5551,14259.0
2017-05-23 13:30:00,64.61,64.64,64.5,64.56,14673.0,63.5847,63.6142,63.4764,63.5355,14673.0
2017-05-23 14:00:00,64.54,64.76,64.54,64.67,38951.0,63.5158,63.7323,63.5158,63.6437,38951.0
2017-05-23 14:30:00,64.64,64.82,64.63,64.66,25848.0,63.6142,63.7913,63.6043,63.6339,25848.0
2017-05-23 15:00:00,64.65,64.76,64.54,64.55,15555.0,63.624,63.7323,63.5158,63.5256,15555.0
2017-05-23 15:30:00,64.54,64.64,64.52,64.61,74378.0,63.5158,63.6142,63.4961,63.5847,74378.0
2017-05-24 09:30:00,64.84,65.04,64.76,64.83,13188.0,63.811,64.0078,63.7323,63.8012,13188.0
2017-05-24 10:00:00,64.89,64.9,64.58,64.82,18912.0,63.8602,63.8701,63.5551,63.7913,18912.0
2017-05-24 10:30:00,64.86,64.95,64.8,64.87,18704.0,63.8307,63.9193,63.7717,63.8405,18704.0
2017-05-24 11:00:00,64.88,64.95,64.8,64.8,14900.0,63.8504,63.9193,63.7717,63.7717,14900.0
2017-05-24 11:30:00,64.84,64.99,64.7,64.84,22969.0,63.811,63.9586,63.6732,63.811,22969.0
2017-05-24 12:00:00,64.85,64.94,64.85,64.91,11115.0,63.8209,63.9094,63.8209,63.8799,11115.0
2017-05-24 12:30:00,64.93,64.97,64.9,64.92,16614.0,63.8996,63.939,63.8701,63.8897,16614.0
2017-05-24 13:00:00,64.93,64.95,64.84,64.84,10728.0,63.8996,63.9193,63.811,63.811,10728.0
2017-05-24 13:30:00,64.84,64.96,64.79,64.88,11103.0,63.811,63.9291,63.7618,63.8504,11103.0
2017-05-24 14:00:00,64.92,64.99,64.82,64.93,19487.0,63.8897,63.9586,63.7913,63.8996,19487.0
2017-05-24 14:30:00,64.93,65.07,64.92,64.97,32049.0,63.8996,64.0374,63.8897,63.939,32049.0
2017-05-24 15:00:00,64.97,65.04,64.93,65.0,32372.0,63.939,64.0078,63.8996,63.9685,32372.0
2017-05-24 15:30:00,65.01,65.19,65.01,65.12,99124.0,63.9783,64.1555,63.9783,64.0866,99124.0
2017-05-25 09:30:00,65.48,65.73,65.18,65.73,45855.0,64.4409,64.6869,64.1456,64.6869,45855.0
2017-05-25 10:00:00,65.71,66.47,65.71,66.22,62447.0,64.6672,65.4151,64.6672,65.1691,62447.0
2017-05-25 10:30:00,66.24,66.88,66.24,66.82,69934.0,65.1888,65.8186,65.1888,65.7596,69934.0
2017-05-25 11:00:00,66.76,66.85,66.44,66.44,61697.0,65.7005,65.7891,65.3856,65.3856,61697.0
2017-05-25 11:30:00,66.4,66.42,65.66,65.8,28392.0,65.3463,65.3659,64.618,64.7558,28392.0
2017-05-25 12:00:00,65.75,65.88,65.67,65.7,13509.0,64.7066,64.8345,64.6278,64.6574,13509.0
2017-05-25 12:30:00,65.72,65.97,65.71,65.97,9270.0,64.6771,64.9231,64.6672,64.9231,9270.0
2017-05-25 13:00:00,65.94,65.95,65.71,65.82,14329.0,64.8936,64.9034,64.6672,64.7755,14329.0
2017-05-25 13:30:00,65.79,66.0,65.73,65.97,13317.0,64.7459,64.9526,64.6869,64.9231,13317.0
2017-05-25 14:00:00,66.0,66.1,65.93,66.05,11100.0,64.9526,65.051,64.8837,65.0018,11100.0
2017-05-25 14:30:00,66.08,66.17,66.01,66.13,15369.0,65.0313,65.1199,64.9624,65.0805,15369.0
2017-05-25 15:00:00,66.15,66.28,65.97,65.97,24979.0,65.1002,65.2282,64.9231,64.9231,24979.0
2017-05-25 15:30:00,65.95,66.1,65.87,65.92,48098.0,64.9034,65.051,64.8247,64.8739,48098.0
2017-05-26 09:30:00,65.78,66.19,65.57,66.15,20149.0,64.7361,65.1396,64.5294,65.1002,20149.0
2017-05-26 10:00:00,66.16,66.19,65.8,66.06,29176.0,65.1101,65.1396,64.7558,65.0117,29176.0
2017-05-26 10:30:00,66.07,66.3,66.0,66.24,27139.0,65.0215,65.2478,64.9526,65.1888,27139.0
2017-05-26 11:00:00,66.23,66.26,65.93,66.08,21593.0,65.179,65.2085,64.8837,65.0313,21593.0
2017-05-26 11:30:00,66.12,66.17,66.07,66.14,13612.0,65.0707,65.1199,65.0215,65.0904,13612.0
2017-05-26 12:00:00,66.14,66.3,66.12,66.3,13374.0,65.0904,65.2478,65.0707,65.2478,13374.0
2017-05-26 12:30:00,66.3,66.37,66.13,66.17,16990.0,65.2478,65.3167,65.0805,65.1199,16990.0
2017-05-26 13:00:00,66.2,66.25,66.11,66.19,10433.0,65.1494,65.1986,65.0609,65.1396,10433.0
2017-05-26 13:30:00,66.23,66.29,66.13,66.15,12017.0,65.179,65.238,65.0805,65.1002,12017.0
2017-05-26 14:00:00,66.13,66.16,66.03,66.03,11211.0,65.0805,65.1101,64.9821,64.9821,11211.0
2017-05-26 14:30:00,66.03,66.06,65.9,65.96,9620.0,64.9821,65.0117,64.8542,64.9132,9620.0
2017-05-26 15:00:00,65.98,66.05,65.93,66.02,12145.0,64.9329,65.0018,64.8837,64.9723,12145.0
2017-05-26 15:30:00,66.01,66.05,65.85,65.96,51960.0,64.9624,65.0018,64.805,64.9132,51960.0
2017-05-30 09:30:00,66.0,66.65,66.0,66.36,42099.0,64.9526,65.5923,64.9526,65.3069,42099.0
2017-05-30 10:00:00,66.25,66.34,65.72,65.73,22666.0,65.1986,65.2872,64.6771,64.6869,22666.0
2017-05-30 10:30:00,65.69,66.05,65.69,65.99,22475.0,64.6475,65.0018,64.6475,64.9428,22475.0
2017-05-30 11:00:00,65.99,66.07,65.81,65.85,20213.0,64.9428,65.0215,64.7656,64.805,20213.0
2017-05-30 11:30:00,65.83,65.98,65.82,65.88,12197.0,64.7853,64.9329,64.7755,64.8345,12197.0
2017-05-30 12:00:00,65.89,66.05,65.87,65.99,10063.0,64.8444,65.0018,64.8247,64.9428,10063.0
2017-05-30 12:30:00,66.0,66.1,65.97,66.06,16427.0,64.9526,65.051,64.9231,65.0117,16427.0
2017-05-30 13:00:00,66.09,66.09,65.99,66.01,6776.0,65.0412,65.0412,64.9428,64.9624,6776.0
2017-05-30 13:30:00,66.06,66.14,66.05,66.12,6348.0,65.0117,65.0904,65.0018,65.0707,6348.0
2017-05-30 14:00:00,66.09,66.11,66.05,66.09,9544.0,65.0412,65.0609,65.0018,65.0412,9544.0
2017-05-30 14:30:00,66.1,66.18,66.01,66.12,9924.0,65.051,65.1298,64.9624,65.0707,9924.0
2017-05-30 15:00:00,66.15,66.23,66.1,66.13,13280.0,65.1002,65.179,65.051,65.0805,13280.0
2017-05-30 15:30:00,66.11,66.26,66.08,66.1,56400.0,65.0609,65.2085,65.0313,65.051,56400.0
2017-05-31 09:30:00,66.18,66.41,65.57,65.61,16854.0,65.1298,65.3561,64.5294,64.5688,16854.0
2017-05-31 10:00:00,65.62,65.62,65.31,65.4,17243.0,64.5786,64.5786,64.2736,64.3621,17243.0
2017-05-31 10:30:00,65.43,65.52,65.21,65.41,25964.0,64.3917,64.4802,64.1751,64.372,25964.0
2017-05-31 11:00:00,65.51,65.65,65.44,65.5,20739.0,64.4704,64.6082,64.4015,64.4605,20739.0
2017-05-31 11:30:00,65.49,65.69,65.38,65.54,29618.0,64.4507,64.6475,64.3424,64.4999,29618.0
2017-05-31 12:00:00,65.57,65.58,65.28,65.32,10254.0,64.5294,64.5393,64.244,64.2834,10254.0
2017-05-31 12:30:00,65.31,65.46,65.21,65.21,10922.0,64.2736,64.4212,64.1751,64.1751,10922.0
2017-05-31 13:00:00,65.25,65.44,65.21,65.38,12041.0,64.2145,64.4015,64.1751,64.3424,12041.0
2017-05-31 13:30:00,65.41,65.48,65.27,65.35,10638.0,64.372,64.4409,64.2342,64.3129,10638.0
2017-05-31 14:00:00,65.34,65.39,65.0,65.18,14795.0,64.3031,64.3523,63.9685,64.1456,14795.0
2017-05-31 14:30:00,65.18,65.18,64.92,65.03,17501.0,64.1456,64.1456,63.8897,63.998,17501.0
2017-05-31 15:00:00,65.0,65.17,65.0,65.13,20038.0,63.9685,64.1358,63.9685,64.0964,20038.0
2017-05-31 15:30:00,65.14,65.5,65.12,65.44,78808.0,64.1063,64.4605,64.0866,64.4015,78808.0
2017-06-01 09:30:00,65.66,65.98,65.27,65.31,24560.0,64.618,64.9329,64.2342,64.2736,24560.0
2017-06-01 10:00:00,65.34,65.58,65.04,65.58,26502.0,64.3031,64.5393,64.0078,64.5393,26502.0
2017-06-01 10:30:00,65.55,65.69,65.34,65.68,42204.0,64.5097,64.6475,64.3031,64.6377,42204.0
2017-06-01 11:00:00,65.71,66.38,65.67,66.36,29410.0,64.6672,65.3266,64.6278,65.3069,29410.0
2017-06-01 11:30:00,66.32,66.54,66.14,66.46,27739.0,65.2675,65.484,65.0904,65.4053,27739.0
2017-06-01 12:00:00,66.49,66.76,66.42,66.61,27741.0,65.4348,65.7005,65.3659,65.5529,27741.0
2017-06-01 12:30:00,66.63,66.63,66.39,66.4,34657.0,65.5726,65.5726,65.3364,65.3463,34657.0
2017-06-01 13:00:00,66.4,66.6,66.19,66.6,45341.0,65.3463,65.5431,65.1396,65.5431,45341.0
2017-06-01 13:30:00,66.59,66.74,66.48,66.63,20354.0,65.5332,65.6809,65.425,65.5726,20354.0
2017-06-01 14:00:00,66.63,66.84,66.63,66.69,18225.0,65.5726,65.7793,65.5726,65.6317,18225.0
2017-06-01 14:30:00,66.7,66.75,66.53,66.58,25004.0,65.6415,65.6907,65.4742,65.5234,25004.0
2017-06-01 15:00:00,66.63,66.9,66.59,66.88,23944.0,65.5726,65.8383,65.5332,65.8186,23944.0
2017-06-01 15:30:00,66.88,67.09,66.81,67.07,66143.0,65.8186,66.0253,65.7498,66.0056,66143.0
2017-06-02 09:30:00,67.27,67.63,66.47,66.77,30712.0,66.2025,66.5567,65.4151,65.7104,30712.0
2017-06-02 10:00:00,66.64,67.75,66.64,67.75,72887.0,65.5825,66.6748,65.5825,66.6748,72887.0
2017-06-02 10:30:00,67.71,67.78,67.34,67.34,27015.0,66.6355,66.7044,66.2713,66.2713,27015.0
2017-06-02 11:00:00,67.38,67.63,67.37,67.47,26013.0,66.3107,66.5567,66.3009,66.3993,26013.0
2017-06-02 11:30:00,67.5,67.79,67.48,67.79,38550.0,66.4288,66.7142,66.4091,66.7142,38550.0
2017-06-02 12:00:00,67.79,67.9,67.62,67.66,24850.0,66.7142,66.8225,66.5469,66.5863,24850.0
2017-06-02 12:30:00,67.67,67.88,67.56,67.81,13393.0,66.5961,66.8028,66.4879,66.7339,13393.0
2017-06-02 13:00:00,67.86,68.12,67.85,67.95,20215.0,66.7831,67.039,66.7732,66.8717,20215.0
2017-06-02 13:30:00,67.92,68.01,67.85,67.85,10496.0,66.8421,66.9307,66.7732,66.7732,10496.0
2017-06-02 14:00:00,67.88,68.04,67.8,67.97,16757.0,66.8028,66.9602,66.724,66.8913,16757.0
2017-06-02 14:30:00,67.97,68.0,67.83,67.98,14098.0,66.8913,66.9209,66.7536,66.9012,14098.0
2017-06-02 15:00:00,67.98,68.08,67.95,68.06,25895.0,66.9012,66.9996,66.8717,66.9799,25895.0
2017-06-02 15:30:00,68.06,68.07,67.81,67.87,65516.0,66.9799,66.9898,66.7339,66.7929,65516.0
2017-06-05 09:30:00,67.87,68.01,67.62,67.8,27410.0,66.7929,66.9307,66.5469,66.724,27410.0
2017-06-05 10:00:00,67.76,68.3,67.71,68.14,20357.0,66.6847,67.2161,66.6355,67.0586,20357.0
2017-06-05 10:30:00,68.14,68.21,67.9,67.94,23225.0,67.0586,67.1275,66.8225,66.8618,23225.0
2017-06-05 11:00:00,67.94,68.12,67.79,67.93,19989.0,66.8618,67.039,66.7142,66.852,19989.0
2017-06-05 11:30:00,67.94,68.07,67.87,68.06,31486.0,66.8618,66.9898,66.7929,66.9799,31486.0
2017-06-05 12:00:00,68.07,68.25,67.94,67.96,15110.0,66.9898,67.1669,66.8618,66.8815,15110.0
2017-06-05 12:30:00,67.98,68.01,67.88,67.88,12671.0,66.9012,66.9307,66.8028,66.8028,12671.0
2017-06-05 13:00:00,67.89,68.21,67.88,68.2,13128.0,66.8126,67.1275,66.8028,67.1177,13128.0
2017-06-05 13:30:00,68.2,68.21,68.07,68.07,15747.0,67.1177,67.1275,66.9898,66.9898,15747.0
2017-06-05 14:00:00,68.08,68.24,68.07,68.24,13107.0,66.9996,67.1571,66.9898,67.1571,13107.0
2017-06-05 14:30:00,68.21,68.49,68.2,68.4,24153.0,67.1275,67.4031,67.1177,67.3145,24153.0
2017-06-05 15:00:00,68.3,68.36,68.13,68.17,13008.0,67.2161,67.2752,67.0488,67.0882,13008.0
2017-06-05 15:30:00,68.2,68.35,68.19,68.34,68936.0,67.1177,67.2653,67.1079,67.2555,68936.0
2017-06-06 09:30:00,68.18,68.8,68.03,68.66,34091.0,67.098,67.7082,66.9504,67.5704,34091.0
2017-06-06 10:00:00,68.67,68.96,68.54,68.75,29861.0,67.5802,67.8656,67.4523,67.659,29861.0
2017-06-06 10:30:00,68.7,68.75,68.5,68.58,30520.0,67.6098,67.659,67.4129,67.4917,30520.0
2017-06-06 11:00:00,68.6,68.6,68.15,68.51,55113.0,67.5113,67.5113,67.0685,67.4228,55113.0
2017-06-06 11:30:00,68.51,68.66,68.46,68.51,17685.0,67.4228,67.5704,67.3736,67.4228,17685.0
2017-06-06 12:00:00,68.52,68.56,68.06,68.1,30165.0,67.4326,67.472,66.9799,67.0193,30165.0
2017-06-06 12:30:00,68.02,68.18,67.98,68.15,15881.0,66.9406,67.098,66.9012,67.0685,15881.0
2017-06-06 13:00:00,68.19,68.3,68.15,68.2,11708.0,67.1079,67.2161,67.0685,67.1177,11708.0
2017-06-06 13:30:00,68.18,68.54,68.18,68.54,21206.0,67.098,67.4523,67.098,67.4523,21206.0
2017-06-06 14:00:00,68.53,68.66,68.53,68.66,22923.0,67.4425,67.5704,67.4425,67.5704,22923.0
2017-06-06 14:30:00,68.63,68.91,68.62,68.71,42610.0,67.5409,67.8164,67.531,67.6196,42610.0
2017-06-06 15:00:00,68.69,68.78,68.53,68.57,38239.0,67.5999,67.6885,67.4425,67.4818,38239.0
2017-06-06 15:30:00,68.55,68.57,68.17,68.2,93307.0,67.4621,67.4818,67.0882,67.1177,93307.0
2017-06-07 09:30:00,68.3,68.45,68.02,68.02,17150.0,67.2161,67.3637,66.9406,66.9406,17150.0
2017-06-07 10:00:00,68.04,68.37,68.01,68.37,13301.0,66.9602,67.285,66.9307,67.285,13301.0
2017-06-07 10:30:00,68.39,68.81,68.25,68.74,35270.0,67.3047,67.718,67.1669,67.6491,35270.0
2017-06-07 11:00:00,68.73,68.78,68.53,68.63,13947.0,67.6393,67.6885,67.4425,67.5409,13947.0
2017-06-07 11:30:00,68.61,68.94,68.61,68.9,16973.0,67.5212,67.846,67.5212,67.8066,16973.0
2017-06-07 12:00:00,68.88,68.91,68.68,68.83,19185.0,67.7869,67.8164,67.5901,67.7377,19185.0
2017-06-07 12:30:00,68.8,68.81,68.28,68.39,19099.0,67.7082,67.718,67.1964,67.3047,19099.0
2017-06-07 13:00:00,68.39,68.48,68.18,68.32,34128.0,67.3047,67.3933,67.098,67.2358,34128.0
2017-06-07 13:30:00,68.36,68.36,68.18,68.28,14641.0,67.2752,67.2752,67.098,67.1964,14641.0
2017-06-07 14:00:00,68.23,68.34,68.19,68.34,19240.0,67.1472,67.2555,67.1079,67.2555,19240.0
2017-06-07 14:30:00,68.36,68.41,68.12,68.12,19225.0,67.2752,67.3244,67.039,67.039,19225.0
2017-06-07 15:00:00,68.15,68.69,68.02,68.66,35444.0,67.0685,67.5999,66.9406,67.5704,35444.0
2017-06-07 15:30:00,68.66,68.92,68.53,68.64,77386.0,67.5704,67.8263,67.4425,67.5507,77386.0
2017-06-08 09:30:00,68.68,68.68,68.02,68.54,17146.0,67.5901,67.5901,66.9406,67.4523,17146.0
2017-06-08 10:00:00,68.48,68.66,68.23,68.37,17448.0,67.3933,67.5704,67.1472,67.285,17448.0
2017-06-08 10:30:00,68.31,68.98,68.31,68.76,31393.0,67.2259,67.8853,67.2259,67.6688,31393.0
2017-06-08 11:00:00,68.84,68.99,68.7,68.74,19461.0,67.7475,67.8952,67.6098,67.6491,19461.0
2017-06-08 11:30:00,68.73,68.96,68.67,68.92,15380.0,67.6393,67.8656,67.5802,67.8263,15380.0
2017-06-08 12:00:00,68.92,69.08,68.86,68.96,17662.0,67.8263,67.9837,67.7672,67.8656,17662.0
2017-06-08 12:30:00,68.97,69.01,68.76,68.82,11770.0,67.8755,67.9148,67.6688,67.7279,11770.0
2017-06-08 13:00:00,68.82,68.95,68.73,68.73,14580.0,67.7279,67.8558,67.6393,67.6393,14580.0
2017-06-08 13:30:00,68.74,69.09,68.72,69.09,17138.0,67.6491,67.9936,67.6294,67.9936,17138.0
2017-06-08 14:00:00,69.08,69.13,68.73,68.73,13523.0,67.9837,68.0329,67.6393,67.6393,13523.0
2017-06-08 14:30:00,68.75,68.93,68.72,68.72,15622.0,67.659,67.8361,67.6294,67.6294,15622.0
2017-06-08 15:00:00,68.72,68.92,68.72,68.83,15738.0,67.6294,67.8263,67.6294,67.7377,15738.0
2017-06-08 15:30:00,68.83,69.18,68.77,69.0,90840.0,67.7377,68.0821,67.6786,67.905,90840.0
2017-06-09 09:30:00,69.18,69.21,68.55,68.98,19537.0,68.0821,68.1117,67.4621,67.8853,19537.0
2017-06-09 10:00:00,68.94,69.48,68.76,69.38,28636.0,67.846,68.3774,67.6688,68.279,28636.0
2017-06-09 10:30:00,69.4,69.65,69.27,69.39,46505.0,68.2987,68.5447,68.1707,68.2888,46505.0
2017-06-09 11:00:00,69.4,69.42,68.91,69.1,28099.0,68.2987,68.3183,67.8164,68.0034,28099.0
2017-06-09 11:30:00,69.12,69.23,68.83,68.83,23519.0,68.0231,68.1313,67.7377,67.7377,23519.0
2017-06-09 12:00:00,68.85,69.03,68.11,68.17,27380.0,67.7574,67.9345,67.0291,67.0882,27380.0
2017-06-09 12:30:00,68.24,68.28,67.54,67.69,45068.0,67.1571,67.1964,66.4682,66.6158,45068.0
2017-06-09 13:00:00,67.71,67.8,66.21,66.84,80937.0,66.6355,66.724,65.1593,65.7793,80937.0
2017-06-09 13:30:00,66.82,66.88,65.71,65.76,109311.0,65.7596,65.8186,64.6672,64.7164,109311.0
2017-06-09 14:00:00,65.71,66.04,65.34,65.42,80740.0,64.6672,64.992,64.3031,64.3818,80740.0
2017-06-09 14:30:00,65.41,65.42,64.14,65.02,155206.0,64.372,64.3818,63.1221,63.9882,155206.0
2017-06-09 15:00:00,65.04,65.73,65.01,65.5,49414.0,64.0078,64.6869,63.9783,64.4605,49414.0
2017-06-09 15:30:00,65.51,65.67,64.95,65.56,202787.0,64.4704,64.6278,63.9193,64.5196,202787.0
2017-06-12 09:30:00,64.99,64.99,62.16,63.14,196765.0,63.9586,63.9586,61.1735,62.138,196765.0
2017-06-12 10:00:00,63.07,64.74,62.87,63.44,100588.0,62.0691,63.7126,61.8723,62.4332,100588.0
2017-06-12 10:30:00,63.42,65.12,63.4,65.1,84080.0,62.4136,64.0866,62.3939,64.0669,84080.0
2017-06-12 11:00:00,65.11,66.72,65.01,66.53,66093.0,64.0767,65.6612,63.9783,65.4742,66093.0
2017-06-12 11:30:00,66.44,66.7,66.0,66.63,46588.0,65.3856,65.6415,64.9526,65.5726,46588.0
2017-06-12 12:00:00,66.63,66.67,66.15,66.23,39413.0,65.5726,65.612,65.1002,65.179,39413.0
2017-06-12 12:30:00,66.31,66.54,66.19,66.27,26884.0,65.2577,65.484,65.1396,65.2183,26884.0
2017-06-12 13:00:00,66.27,66.56,66.16,66.51,24539.0,65.2183,65.5037,65.1101,65.4545,24539.0
2017-06-12 13:30:00,66.56,66.68,66.45,66.5,29941.0,65.5037,65.6218,65.3955,65.4447,29941.0
2017-06-12 14:00:00,66.48,66.83,66.4,66.65,45645.0,65.425,65.7694,65.3463,65.5923,45645.0
2017-06-12 14:30:00,66.66,66.89,66.46,66.58,34987.0,65.6021,65.8285,65.4053,65.5234,34987.0
2017-06-12 15:00:00,66.54,66.73,66.25,66.26,44846.0,65.484,65.671,65.1986,65.2085,44846.0
2017-06-12 15:30:00,66.25,66.64,66.24,66.58,102706.0,65.1986,65.5825,65.1888,65.5234,102706.0
2017-06-13 09:30:00,67.48,67.78,66.78,66.91,41615.0,66.4091,66.7044,65.7202,65.8482,41615.0
2017-06-13 10:00:00,66.98,67.02,66.41,66.53,18469.0,65.9171,65.9564,65.3561,65.4742,18469.0
2017-06-13 10:30:00,66.51,66.82,66.02,66.24,35218.0,65.4545,65.7596,64.9723,65.1888,35218.0
2017-06-13 11:00:00,66.24,66.81,66.01,66.62,18317.0,65.1888,65.7498,64.9624,65.5628,18317.0
2017-06-13 11:30:00,66.62,66.65,66.32,66.43,27807.0,65.5628,65.5923,65.2675,65.3758,27807.0
2017-06-13 12:00:00,66.4,66.62,66.3,66.36,62508.0,65.3463,65.5628,65.2478,65.3069,62508.0
2017-06-13 12:30:00,66.35,66.82,66.22,66.71,22356.0,65.2971,65.7596,65.1691,65.6513,22356.0
2017-06-13 13:00:00,66.65,66.77,66.65,66.75,9097.0,65.5923,65.7104,65.5923,65.6907,9097.0
2017-06-13 13:30:00,66.78,66.98,66.72,66.98,22917.0,65.7202,65.9171,65.6612,65.9171,22917.0
2017-06-13 14:00:00,67.0,67.05,66.79,66.83,15548.0,65.9367,65.9859,65.7301,65.7694,15548.0
2017-06-13 14:30:00,66.8,66.93,66.76,66.88,14439.0,65.7399,65.8678,65.7005,65.8186,14439.0
2017-06-13 15:00:00,66.92,67.16,66.88,67.13,20926.0,65.858,66.0942,65.8186,66.0647,20926.0
2017-06-13 15:30:00,67.16,67.58,67.1,67.52,87373.0,66.0942,66.5075,66.0352,66.4485,87373.0
2017-06-14 09:30:00,67.83,68.09,67.29,67.77,32082.0,66.7536,67.0094,66.2221,66.6945,32082.0
2017-06-14 10:00:00,67.78,67.82,67.5,67.5,13174.0,66.7044,66.7437,66.4288,66.4288,13174.0
2017-06-14 10:30:00,67.43,67.55,67.11,67.39,28391.0,66.3599,66.478,66.045,66.3205,28391.0
2017-06-14 11:00:00,67.27,67.69,67.0,67.69,20635.0,66.2025,66.6158,65.9367,66.6158,20635.0
2017-06-14 11:30:00,67.7,67.74,67.5,67.62,35844.0,66.6256,66.665,66.4288,66.5469,35844.0
2017-06-14 12:00:00,67.63,67.64,67.22,67.39,10305.0,66.5567,66.5666,66.1532,66.3205,10305.0
2017-06-14 12:30:00,67.39,67.55,67.35,67.35,12319.0,66.3205,66.478,66.2812,66.2812,12319.0
2017-06-14 13:00:00,67.34,67.45,67.19,67.2,7433.0,66.2713,66.3796,66.1237,66.1336,7433.0
2017-06-14 13:30:00,67.2,67.32,67.12,67.13,13502.0,66.1336,66.2517,66.0548,66.0647,13502.0
2017-06-14 14:00:00,67.14,67.43,66.92,67.02,18070.0,66.0745,66.3599,65.858,65.9564,18070.0
2017-06-14 14:30:00,67.12,67.12,66.14,66.32,35793.0,66.0548,66.0548,65.0904,65.2675,35793.0
2017-06-14 15:00:00,66.33,66.48,65.66,66.1,39693.0,65.2774,65.425,64.618,65.051,39693.0
2017-06-14 15:30:00,66.09,66.62,66.09,66.6,63630.0,65.0412,65.5628,65.0412,65.5431,63630.0
2017-06-15 09:30:00,65.52,65.81,64.8,65.4,74425.0,64.4802,64.7656,63.7717,64.3621,74425.0
2017-06-15 10:00:00,65.3,65.87,65.09,65.5,48860.0,64.2637,64.8247,64.057,64.4605,48860.0
2017-06-15 10:30:00,65.58,65.98,65.31,65.97,33694.0,64.5393,64.9329,64.2736,64.9231,33694.0
2017-06-15 11:00:00,65.99,66.69,65.96,66.67,29180.0,64.9428,65.6317,64.9132,65.612,29180.0
2017-06-15 11:30:00,66.69,66.82,66.43,66.44,16747.0,65.6317,65.7596,65.3758,65.3856,16747.0
2017-06-15 12:00:00,66.45,66.75,66.4,66.67,9974.0,65.3955,65.6907,65.3463,65.612,9974.0
2017-06-15 12:30:00,66.67,67.13,66.62,67.13,20640.0,65.612,66.0647,65.5628,66.0647,20640.0
2017-06-15 13:00:00,67.09,67.17,66.96,66.98,9001.0,66.0253,66.104,65.8974,65.9171,9001.0
2017-06-15 13:30:00,66.96,67.02,66.85,66.95,8576.0,65.8974,65.9564,65.7891,65.8875,8576.0
2017-06-15 14:00:00,66.9,67.36,66.84,67.29,11976.0,65.8383,66.291,65.7793,66.2221,11976.0
2017-06-15 14:30:00,67.3,67.54,67.22,67.46,18622.0,66.232,66.4682,66.1532,66.3894,18622.0
2017-06-15 15:00:00,67.46,67.99,67.46,67.84,49809.0,66.3894,66.911,66.3894,66.7634,49809.0
2017-06-15 15:30:00,67.79,68.07,67.51,68.05,196083.0,66.7142,66.9898,66.4386,66.9701,196083.0
2017-06-16 09:30:00,67.76,68.91,67.76,68.85,99069.0,66.6847,67.8164,66.6847,67.7574,99069.0
2017-06-16 10:00:00,68.92,69.11,68.44,68.58,47486.0,67.8263,68.0133,67.3539,67.4917,47486.0
2017-06-16 10:30:00,68.53,68.67,68.03,68.31,42718.0,67.4425,67.5802,66.9504,67.2259,42718.0
2017-06-16 11:00:00,68.33,68.33,67.67,68.14,54011.0,67.2456,67.2456,66.5961,67.0586,54011.0
2017-06-16 11:30:00,68.18,68.43,68.16,68.38,22146.0,67.098,67.344,67.0783,67.2948,22146.0
2017-06-16 12:00:00,68.38,69.74,68.38,68.75,190779.0,67.2948,68.6333,67.2948,67.659,190779.0
2017-06-16 12:30:00,68.75,69.31,68.67,68.71,85251.0,67.659,68.2101,67.5802,67.6196,85251.0
2017-06-16 13:00:00,68.79,69.1,68.75,69.1,55902.0,67.6983,68.0034,67.659,68.0034,55902.0
2017-06-16 13:30:00,69.1,69.45,68.92,69.44,36662.0,68.0034,68.3479,67.8263,68.338,36662.0
2017-06-16 14:00:00,69.4,69.59,69.13,69.55,56631.0,68.2987,68.4856,68.0329,68.4463,56631.0
2017-06-16 14:30:00,69.52,69.66,69.39,69.52,37941.0,68.4167,68.5545,68.2888,68.4167,37941.0
2017-06-16 15:00:00,69.5,69.67,69.08,69.12,51914.0,68.3971,68.5644,67.9837,68.0231,51914.0
2017-06-16 15:30:00,69.08,69.52,69.03,69.34,142682.0,67.9837,68.4167,67.9345,68.2396,142682.0
2017-06-19 09:30:00,70.14,70.35,69.38,69.7,143246.0,69.0269,69.2336,68.279,68.5939,143246.0
2017-06-19 10:00:00,69.65,70.08,69.38,69.83,88641.0,68.5447,68.9679,68.279,68.7218,88641.0
2017-06-19 10:30:00,69.77,69.84,69.54,69.62,37023.0,68.6628,68.7317,68.4364,68.5152,37023.0
2017-06-19 11:00:00,69.62,69.93,69.54,69.93,68439.0,68.5152,68.8202,68.4364,68.8202,68439.0
2017-06-19 11:30:00,69.93,70.0,69.82,69.95,44945.0,68.8202,68.8891,68.712,68.8399,44945.0
2017-06-19 12:00:00,69.88,70.04,69.88,69.99,65387.0,68.771,68.9285,68.771,68.8793,65387.0
2017-06-19 12:30:00,70.0,70.75,69.93,70.41,54595.0,68.8891,69.6272,68.8202,69.2926,54595.0
2017-06-19 13:00:00,70.39,70.47,70.21,70.28,23671.0,69.2729,69.3517,69.0958,69.1647,23671.0
2017-06-19 13:30:00,70.28,70.61,70.22,70.6,26681.0,69.1647,69.4894,69.1056,69.4796,26681.0
2017-06-19 14:00:00,70.58,70.65,70.34,70.35,36648.0,69.4599,69.5288,69.2237,69.2336,36648.0
2017-06-19 14:30:00,70.36,70.46,70.18,70.27,24027.0,69.2434,69.3418,69.0663,69.1548,24027.0
2017-06-19 15:00:00,70.29,70.9,70.24,70.73,49092.0,69.1745,69.7748,69.1253,69.6075,49092.0
2017-06-19 15:30:00,70.75,71.08,70.75,70.84,157535.0,69.6272,69.952,69.6272,69.7158,157535.0
2017-06-20 09:30:00,70.9,71.27,70.6,70.8,54925.0,69.7748,70.139,69.4796,69.6764,54925.0
2017-06-20 10:00:00,70.85,71.75,70.78,71.62,67918.0,69.7256,70.6114,69.6568,70.4834,67918.0
2017-06-20 10:30:00,71.59,72.8,71.59,72.06,186443.0,70.4539,71.6447,70.4539,70.9164,186443.0
2017-06-20 11:00:00,71.98,72.01,70.93,71.0,64028.0,70.8377,70.8672,69.8044,69.8733,64028.0
2017-06-20 11:30:00,70.86,71.21,70.43,71.0,73700.0,69.7355,70.0799,69.3123,69.8733,73700.0
2017-06-20 12:00:00,70.96,71.2,70.88,71.0,62627.0,69.8339,70.0701,69.7552,69.8733,62627.0
2017-06-20 12:30:00,70.99,71.0,70.58,70.73,49697.0,69.8634,69.8733,69.4599,69.6075,49697.0
2017-06-20 13:00:00,70.75,71.02,70.74,70.94,17910.0,69.6272,69.8929,69.6174,69.8142,17910.0
2017-06-20 13:30:00,70.97,71.04,70.86,70.98,21496.0,69.8437,69.9126,69.7355,69.8536,21496.0
2017-06-20 14:00:00,71.0,71.0,70.37,70.42,31142.0,69.8733,69.8733,69.2533,69.3025,31142.0
2017-06-20 14:30:00,70.42,70.49,70.08,70.15,31532.0,69.3025,69.3714,68.9679,69.0367,31532.0
2017-06-20 15:00:00,70.17,70.51,70.17,70.37,37371.0,69.0564,69.391,69.0564,69.2533,37371.0
2017-06-20 15:30:00,70.34,70.47,70.31,70.35,109765.0,69.2237,69.3517,69.1942,69.2336,109765.0
2017-06-21 09:30:00,70.81,71.9,70.8,70.8,68113.0,69.6863,70.759,69.6764,69.6764,68113.0
2017-06-21 10:00:00,70.85,71.56,70.83,71.52,35548.0,69.7256,70.4244,69.706,70.385,35548.0
2017-06-21 10:30:00,71.52,71.78,71.35,71.62,31199.0,70.385,70.6409,70.2177,70.4834,31199.0
2017-06-21 11:00:00,71.62,71.94,71.52,71.94,32875.0,70.4834,70.7983,70.385,70.7983,32875.0
2017-06-21 11:30:00,71.9,71.9,71.46,71.61,31623.0,70.759,70.759,70.326,70.4736,31623.0
2017-06-21 12:00:00,71.62,71.7,71.33,71.59,27596.0,70.4834,70.5622,70.198,70.4539,27596.0
2017-06-21 12:30:00,71.59,71.66,71.33,71.4,23552.0,70.4539,70.5228,70.198,70.2669,23552.0
2017-06-21 13:00:00,71.38,71.63,71.37,71.49,19989.0,70.2472,70.4933,70.2374,70.3555,19989.0
2017-06-21 13:30:00,71.51,71.75,71.37,71.64,18295.0,70.3752,70.6114,70.2374,70.5031,18295.0
2017-06-21 14:00:00,71.62,71.92,71.57,71.62,20187.0,70.4834,70.7787,70.4342,70.4834,20187.0
2017-06-21 14:30:00,71.65,71.69,71.5,71.55,28000.0,70.5129,70.5523,70.3653,70.4145,28000.0
2017-06-21 15:00:00,71.55,71.61,71.48,71.55,21253.0,70.4145,70.4736,70.3456,70.4145,21253.0
2017-06-21 15:30:00,71.55,71.68,71.47,71.62,88557.0,70.4145,70.5425,70.3358,70.4834,88557.0
2017-06-22 09:30:00,71.73,72.15,71.35,71.5,41791.0,70.5917,71.005,70.2177,70.3653,41791.0
2017-06-22 10:00:00,71.42,71.79,71.37,71.74,26016.0,70.2866,70.6507,70.2374,70.6015,26016.0
2017-06-22 10:30:00,71.7,71.76,71.18,71.18,48130.0,70.5622,70.6212,70.0504,70.0504,48130.0
2017-06-22 11:00:00,71.2,71.68,71.15,71.58,27448.0,70.0701,70.5425,70.0209,70.4441,27448.0
2017-06-22 11:30:00,71.51,72.11,71.51,72.04,34148.0,70.3752,70.9656,70.3752,70.8968,34148.0
2017-06-22 12:00:00,72.04,72.11,71.7,71.71,22533.0,70.8968,70.9656,70.5622,70.572,22533.0
2017-06-22 12:30:00,71.77,72.05,71.73,71.86,16795.0,70.631,70.9066,70.5917,70.7196,16795.0
2017-06-22 13:00:00,71.85,71.95,71.69,71.84,20697.0,70.7098,70.8082,70.5523,70.6999,20697.0
2017-06-22 13:30:00,71.81,71.91,71.69,71.82,26165.0,70.6704,70.7688,70.5523,70.6802,26165.0
2017-06-22 14:00:00,71.86,71.95,71.74,71.91,16213.0,70.7196,70.8082,70.6015,70.7688,16213.0
2017-06-22 14:30:00,71.88,72.06,71.65,71.95,18893.0,70.7393,70.9164,70.5129,70.8082,18893.0
2017-06-22 15:00:00,71.95,72.01,71.73,71.93,33451.0,70.8082,70.8672,70.5917,70.7885,33451.0
2017-06-22 15:30:00,71.96,72.01,71.67,71.79,140871.0,70.818,70.8672,70.5326,70.6507,140871.0
2017-06-23 09:30:00,71.85,72.68,71.59,72.52,30835.0,70.7098,71.5266,70.4539,71.3691,30835.0
2017-06-23 10:00:00,72.47,72.69,72.31,72.57,43703.0,71.3199,71.5364,71.1625,71.4183,43703.0
2017-06-23 10:30:00,72.54,73.13,72.54,72.9,43376.0,71.3888,71.9695,71.3888,71.7431,43376.0
2017-06-23 11:00:00,72.9,73.19,72.87,73.15,60123.0,71.7431,72.0285,71.7136,71.9891,60123.0
2017-06-23 11:30:00,73.16,73.24,73.02,73.2,18415.0,71.999,72.0777,71.8612,72.0383,18415.0
2017-06-23 12:00:00,73.18,73.39,73.15,73.37,43317.0,72.0187,72.2253,71.9891,72.2056,43317.0
2017-06-23 12:30:00,73.34,73.4,73.27,73.3,20617.0,72.1761,72.2352,72.1072,72.1368,20617.0
2017-06-23 13:00:00,73.28,73.55,73.23,73.53,26337.0,72.1171,72.3828,72.0679,72.3631,26337.0
2017-06-23 13:30:00,73.5,73.61,73.16,73.16,23121.0,72.3336,72.4418,71.999,71.999,23121.0
2017-06-23 14:00:00,73.19,73.21,72.95,72.96,47426.0,72.0285,72.0482,71.7923,71.8022,47426.0
2017-06-23 14:30:00,72.96,73.01,72.83,72.85,28659.0,71.8022,71.8514,71.6742,71.6939,28659.0
2017-06-23 15:00:00,72.89,72.89,72.62,72.62,61352.0,71.7333,71.7333,71.4676,71.4676,61352.0
2017-06-23 15:30:00,72.64,73.11,72.64,73.02,126064.0,71.4872,71.9498,71.4872,71.8612,126064.0
2017-06-26 09:30:00,73.68,73.68,72.53,72.93,111019.0,72.5107,72.5107,71.379,71.7726,111019.0
2017-06-26 10:00:00,72.93,73.07,72.4,72.99,72020.0,71.7726,71.9104,71.251,71.8317,72020.0
2017-06-26 10:30:00,73.06,73.06,71.32,71.44,74143.0,71.9006,71.9006,70.1882,70.3063,74143.0
2017-06-26 11:00:00,71.43,71.92,71.31,71.84,52310.0,70.2964,70.7787,70.1783,70.6999,52310.0
2017-06-26 11:30:00,71.81,72.04,71.59,71.91,15695.0,70.6704,70.8968,70.4539,70.7688,15695.0
2017-06-26 12:00:00,71.98,72.11,71.91,72.0,15597.0,70.8377,70.9656,70.7688,70.8574,15597.0
2017-06-26 12:30:00,72.03,72.42,72.03,72.42,12052.0,70.8869,71.2707,70.8869,71.2707,12052.0
2017-06-26 13:00:00,72.38,72.38,72.1,72.38,14500.0,71.2314,71.2314,70.9558,71.2314,14500.0
2017-06-26 13:30:00,72.3,72.37,72.06,72.06,8191.0,71.1526,71.2215,70.9164,70.9164,8191.0
2017-06-26 14:00:00,72.05,72.05,71.59,71.65,12744.0,70.9066,70.9066,70.4539,70.5129,12744.0
2017-06-26 14:30:00,71.63,72.18,71.63,72.06,20688.0,70.4933,71.0345,70.4933,70.9164,20688.0
2017-06-26 15:00:00,72.04,72.04,71.7,71.8,16548.0,70.8968,70.8968,70.5622,70.6606,16548.0
2017-06-26 15:30:00,71.79,71.92,71.72,71.8,71487.0,70.6507,70.7787,70.5818,70.6606,71487.0
2017-06-27 09:30:00,71.6,71.75,71.1,71.2,31369.0,70.4637,70.6114,69.9717,70.0701,31369.0
2017-06-27 10:00:00,71.33,71.55,71.12,71.22,32157.0,70.198,70.4145,69.9914,70.0898,32157.0
2017-06-27 10:30:00,71.23,71.58,71.15,71.45,22530.0,70.0996,70.4441,70.0209,70.3161,22530.0
2017-06-27 11:00:00,71.45,71.89,71.38,71.74,35987.0,70.3161,70.7491,70.2472,70.6015,35987.0
2017-06-27 11:30:00,71.75,71.95,71.65,71.79,20006.0,70.6114,70.8082,70.5129,70.6507,20006.0
2017-06-27 12:00:00,71.77,71.81,71.45,71.46,9086.0,70.631,70.6704,70.3161,70.326,9086.0
2017-06-27 12:30:00,71.46,71.49,70.95,71.14,35763.0,70.326,70.3555,69.8241,70.011,35763.0
2017-06-27 13:00:00,71.14,71.3,70.91,70.94,16688.0,70.011,70.1685,69.7847,69.8142,16688.0
2017-06-27 13:30:00,70.99,71.04,70.33,70.36,34883.0,69.8634,69.9126,69.2139,69.2434,34883.0
2017-06-27 14:00:00,70.34,70.42,69.95,70.36,47401.0,69.2237,69.3025,68.8399,69.2434,47401.0
2017-06-27 14:30:00,70.36,70.56,70.13,70.16,16105.0,69.2434,69.4402,69.0171,69.0466,16105.0
2017-06-27 15:00:00,70.13,70.3,69.64,69.7,42202.0,69.0171,69.1844,68.5348,68.5939,42202.0
2017-06-27 15:30:00,69.7,69.73,69.37,69.42,139444.0,68.5939,68.6234,68.2691,68.3183,139444.0
2017-06-28 09:30:00,69.62,69.67,68.57,68.63,56827.0,68.5152,68.5644,67.4818,67.5409,56827.0
2017-06-28 10:00:00,68.74,69.98,68.54,69.66,25812.0,67.6491,68.8694,67.4523,68.5545,25812.0
2017-06-28 10:30:00,69.59,70.12,69.44,69.67,24438.0,68.4856,69.0072,68.338,68.5644,24438.0
2017-06-28 11:00:00,69.75,70.17,69.71,69.79,18971.0,68.6431,69.0564,68.6037,68.6825,18971.0
2017-06-28 11:30:00,69.81,69.86,69.45,69.61,18884.0,68.7021,68.7514,68.3479,68.5053,18884.0
2017-06-28 12:00:00,69.58,69.69,69.39,69.39,14604.0,68.4758,68.584,68.2888,68.2888,14604.0
2017-06-28 12:30:00,69.4,69.45,69.25,69.28,27975.0,68.2987,68.3479,68.151,68.1806,27975.0
2017-06-28 13:00:00,69.3,69.46,69.16,69.31,18128.0,68.2002,68.3577,68.0625,68.2101,18128.0
2017-06-28 13:30:00,69.32,69.39,69.23,69.23,25778.0,68.2199,68.2888,68.1313,68.1313,25778.0
2017-06-28 14:00:00,69.24,69.62,69.24,69.53,35112.0,68.1412,68.5152,68.1412,68.4266,35112.0
2017-06-28 14:30:00,69.52,69.81,69.5,69.78,26346.0,68.4167,68.7021,68.3971,68.6726,26346.0
2017-06-28 15:00:00,69.76,69.91,69.6,69.6,31544.0,68.6529,68.8006,68.4955,68.4955,31544.0
2017-06-28 15:30:00,69.61,69.75,69.5,69.71,180762.0,68.5053,68.6431,68.3971,68.6037,180762.0
2017-06-29 09:30:00,69.37,69.52,68.12,68.17,46317.0,68.2691,68.4167,67.039,67.0882,46317.0
2017-06-29 10:00:00,68.27,68.71,67.88,68.65,38865.0,67.1866,67.6196,66.8028,67.5606,38865.0
2017-06-29 10:30:00,68.6,68.6,68.09,68.28,40107.0,67.5113,67.5113,67.0094,67.1964,40107.0
2017-06-29 11:00:00,68.28,68.33,67.5,67.56,72554.0,67.1964,67.2456,66.4288,66.4879,72554.0
2017-06-29 11:30:00,67.55,67.83,67.23,67.7,44463.0,66.478,66.7536,66.1631,66.6256,44463.0
2017-06-29 12:00:00,67.71,67.91,67.61,67.83,23618.0,66.6355,66.8323,66.5371,66.7536,23618.0
2017-06-29 12:30:00,67.94,67.96,67.43,67.48,14209.0,66.8618,66.8815,66.3599,66.4091,14209.0
2017-06-29 13:00:00,67.44,67.59,66.69,66.71,66021.0,66.3698,66.5174,65.6317,65.6513,66021.0
2017-06-29 13:30:00,66.8,67.43,66.78,67.35,36251.0,65.7399,66.3599,65.7202,66.2812,36251.0
2017-06-29 14:00:00,67.28,67.58,67.19,67.55,22029.0,66.2123,66.5075,66.1237,66.478,22029.0
2017-06-29 14:30:00,67.56,67.62,67.27,67.36,26044.0,66.4879,66.5469,66.2025,66.291,26044.0
2017-06-29 15:00:00,67.34,67.48,67.14,67.23,43517.0,66.2713,66.4091,66.0745,66.1631,43517.0
2017-06-29 15:30:00,67.23,67.7,67.23,67.53,167259.0,66.1631,66.6256,66.1631,66.4583,167259.0
2017-06-30 09:30:00,67.76,68.48,67.55,67.55,21955.0,66.6847,67.3933,66.478,66.478,21955.0
2017-06-30 10:00:00,67.53,68.28,67.53,68.27,16358.0,66.4583,67.1964,66.4583,67.1866,16358.0
2017-06-30 10:30:00,68.34,68.45,68.15,68.45,22411.0,67.2555,67.3637,67.0685,67.3637,22411.0
2017-06-30 11:00:00,68.4,68.43,68.01,68.05,45611.0,67.3145,67.344,66.9307,66.9701,45611.0
2017-06-30 11:30:00,67.97,68.62,67.84,68.56,20833.0,66.8913,67.531,66.7634,67.472,20833.0
2017-06-30 12:00:00,68.5,68.77,68.48,68.61,12307.0,67.4129,67.6786,67.3933,67.5212,12307.0
2017-06-30 12:30:00,68.62,68.7,68.51,68.63,8743.0,67.531,67.6098,67.4228,67.5409,8743.0
2017-06-30 13:00:00,68.65,68.81,68.65,68.73,9839.0,67.5606,67.718,67.5606,67.6393,9839.0
2017-06-30 13:30:00,68.76,68.76,68.64,68.67,7981.0,67.6688,67.6688,67.5507,67.5802,7981.0
2017-06-30 14:00:00,68.65,68.91,68.62,68.89,13489.0,67.5606,67.8164,67.531,67.7967,13489.0
2017-06-30 14:30:00,68.88,69.16,68.83,69.01,23629.0,67.7869,68.0625,67.7377,67.9148,23629.0
2017-06-30 15:00:00,69.01,69.14,68.77,68.83,29409.0,67.9148,68.0428,67.6786,67.7377,29409.0
2017-06-30 15:30:00,68.83,68.88,68.37,68.4,76243.0,67.7377,67.7869,67.285,67.3145,76243.0
2017-07-03 09:30:00,68.59,68.59,67.01,67.34,44253.0,67.5015,67.5015,65.9466,66.2713,44253.0
2017-07-03 10:00:00,67.36,67.52,66.9,67.06,34274.0,66.291,66.4485,65.8383,65.9958,34274.0
2017-07-03 10:30:00,67.05,67.18,66.59,66.66,56649.0,65.9859,66.1139,65.5332,65.6021,56649.0
2017-07-03 11:00:00,66.61,66.72,66.13,66.72,62991.0,65.5529,65.6612,65.0805,65.6612,62991.0
2017-07-03 11:30:00,66.68,66.96,66.3,66.55,35543.0,65.6218,65.8974,65.2478,65.4939,35543.0
2017-07-03 12:00:00,66.56,66.8,66.04,66.11,53389.0,65.5037,65.7399,64.992,65.0609,53389.0
2017-07-03 12:30:00,66.15,66.28,65.68,65.97,81004.0,65.1002,65.2282,64.6377,64.9231,81004.0
2017-07-05 09:30:00,66.1,66.95,66.1,66.61,43012.0,65.051,65.8875,65.051,65.5529,43012.0
2017-07-05 10:00:00,66.51,66.75,66.27,66.5,26297.0,65.4545,65.6907,65.2183,65.4447,26297.0
2017-07-05 10:30:00,66.49,67.55,66.49,66.67,41274.0,65.4348,66.478,65.4348,65.612,41274.0
2017-07-05 11:00:00,66.75,67.24,66.62,67.2,14030.0,65.6907,66.1729,65.5628,66.1336,14030.0
2017-07-05 11:30:00,67.2,67.2,66.93,66.93,20331.0,66.1336,66.1336,65.8678,65.8678,20331.0
2017-07-05 12:00:00,66.92,67.02,66.75,66.77,9606.0,65.858,65.9564,65.6907,65.7104,9606.0
2017-07-05 12:30:00,66.77,66.9,66.73,66.85,9265.0,65.7104,65.8383,65.671,65.7891,9265.0
2017-07-05 13:00:00,66.78,67.12,66.77,66.98,10678.0,65.7202,66.0548,65.7104,65.9171,10678.0
2017-07-05 13:30:00,66.98,67.08,66.78,66.78,12754.0,65.9171,66.0155,65.7202,65.7202,12754.0
2017-07-05 14:00:00,66.85,67.01,66.75,66.95,16949.0,65.7891,65.9466,65.6907,65.8875,16949.0
2017-07-05 14:30:00,66.98,67.08,66.76,66.8,15111.0,65.9171,66.0155,65.7005,65.7399,15111.0
2017-07-05 15:00:00,66.81,66.81,66.44,66.55,32691.0,65.7498,65.7498,65.3856,65.4939,32691.0
2017-07-05 15:30:00,66.55,66.79,66.55,66.72,62196.0,65.4939,65.7301,65.4939,65.6612,62196.0
2017-07-06 09:30:00,66.28,66.58,65.9,66.21,47413.0,65.2282,65.5234,64.8542,65.1593,47413.0
2017-07-06 10:00:00,66.35,66.35,65.99,66.13,28527.0,65.2971,65.2971,64.9428,65.0805,28527.0
2017-07-06 10:30:00,66.1,66.58,66.06,66.34,23937.0,65.051,65.5234,65.0117,65.2872,23937.0
2017-07-06 11:00:00,66.31,66.8,66.12,66.8,15525.0,65.2577,65.7399,65.0707,65.7399,15525.0
2017-07-06 11:30:00,66.8,66.95,66.32,66.5,11485.0,65.7399,65.8875,65.2675,65.4447,11485.0
2017-07-06 12:00:00,66.58,66.58,66.24,66.34,5854.0,65.5234,65.5234,65.1888,65.2872,5854.0
2017-07-06 12:30:00,66.39,66.74,66.39,66.64,5469.0,65.3364,65.6809,65.3364,65.5825,5469.0
2017-07-06 13:00:00,66.62,66.72,66.52,66.55,5883.0,65.5628,65.6612,65.4644,65.4939,5883.0
2017-07-06 13:30:00,66.59,66.7,66.5,66.67,5702.0,65.5332,65.6415,65.4447,65.612,5702.0
2017-07-06 14:00:00,66.67,66.67,66.35,66.5,9994.0,65.612,65.612,65.2971,65.4447,9994.0
2017-07-06 14:30:00,66.5,66.62,66.42,66.58,15277.0,65.4447,65.5628,65.3659,65.5234,15277.0
2017-07-06 15:00:00,66.57,66.6,66.41,66.49,11008.0,65.5136,65.5431,65.3561,65.4348,11008.0
2017-07-06 15:30:00,66.41,66.48,66.25,66.41,47896.0,65.3561,65.425,65.1986,65.3561,47896.0
2017-07-07 09:30:00,66.61,67.19,66.58,66.79,27739.0,65.5529,66.1237,65.5234,65.7301,27739.0
2017-07-07 10:00:00,66.88,67.07,66.65,66.89,23905.0,65.8186,66.0056,65.5923,65.8285,23905.0
2017-07-07 10:30:00,66.88,67.03,66.71,66.91,26011.0,65.8186,65.9663,65.6513,65.8482,26011.0
2017-07-07 11:00:00,66.92,67.36,66.83,67.34,13024.0,65.858,66.291,65.7694,66.2713,13024.0
2017-07-07 11:30:00,67.35,67.55,67.3,67.43,12466.0,66.2812,66.478,66.232,66.3599,12466.0
2017-07-07 12:00:00,67.36,67.48,67.23,67.47,18678.0,66.291,66.4091,66.1631,66.3993,18678.0
2017-07-07 12:30:00,67.49,67.6,67.38,67.54,13225.0,66.419,66.5272,66.3107,66.4682,13225.0
2017-07-07 13:00:00,67.57,67.79,67.54,67.75,13376.0,66.4977,66.7142,66.4682,66.6748,13376.0
2017-07-07 13:30:00,67.74,67.77,67.57,67.77,13799.0,66.665,66.6945,66.4977,66.6945,13799.0
2017-07-07 14:00:00,67.76,67.89,67.53,67.59,15094.0,66.6847,66.8126,66.4583,66.5174,15094.0
2017-07-07 14:30:00,67.53,67.78,67.5,67.75,14953.0,66.4583,66.7044,66.4288,66.6748,14953.0
2017-07-07 15:00:00,67.68,67.74,67.48,67.54,16069.0,66.6059,66.665,66.4091,66.4682,16069.0
2017-07-07 15:30:00,67.54,67.72,67.42,67.63,49154.0,66.4682,66.6453,66.3501,66.5567,49154.0
2017-07-10 09:30:00,67.25,67.53,66.55,66.76,61127.0,66.1828,66.4583,65.4939,65.7005,61127.0
2017-07-10 10:00:00,66.74,67.11,66.65,67.06,28201.0,65.6809,66.045,65.5923,65.9958,28201.0
2017-07-10 10:30:00,67.1,67.44,67.08,67.39,22190.0,66.0352,66.3698,66.0155,66.3205,22190.0
2017-07-10 11:00:00,67.46,67.66,67.2,67.26,15150.0,66.3894,66.5863,66.1336,66.1926,15150.0
2017-07-10 11:30:00,67.17,67.44,67.1,67.4,37557.0,66.104,66.3698,66.0352,66.3304,37557.0
2017-07-10 12:00:00,67.41,67.63,67.24,67.45,10680.0,66.3402,66.5567,66.1729,66.3796,10680.0
2017-07-10 12:30:00,67.46,67.58,67.41,67.47,11741.0,66.3894,66.5075,66.3402,66.3993,11741.0
2017-07-10 13:00:00,67.49,67.66,67.36,67.36,14725.0,66.419,66.5863,66.291,66.291,14725.0
2017-07-10 13:30:00,67.38,67.67,67.34,67.56,21313.0,66.3107,66.5961,66.2713,66.4879,21313.0
2017-07-10 14:00:00,67.54,67.77,67.52,67.52,17405.0,66.4682,66.6945,66.4485,66.4485,17405.0
2017-07-10 14:30:00,67.45,67.48,67.21,67.31,23682.0,66.3796,66.4091,66.1434,66.2418,23682.0
2017-07-10 15:00:00,67.29,67.53,67.16,67.26,46644.0,66.2221,66.4583,66.0942,66.1926,46644.0
2017-07-10 15:30:00,67.25,67.44,67.08,67.09,69953.0,66.1828,66.3698,66.0155,66.0253,69953.0
2017-07-11 09:30:00,67.0,68.17,67.0,68.17,21941.0,65.9367,67.0882,65.9367,67.0882,21941.0
2017-07-11 10:00:00,68.17,68.54,68.08,68.31,23026.0,67.0882,67.4523,66.9996,67.2259,23026.0
2017-07-11 10:30:00,68.23,68.44,68.1,68.22,28887.0,67.1472,67.3539,67.0193,67.1374,28887.0
2017-07-11 11:00:00,68.22,68.25,67.41,67.61,32497.0,67.1374,67.1669,66.3402,66.5371,32497.0
2017-07-11 11:30:00,67.56,68.16,67.56,68.02,19884.0,66.4879,67.0783,66.4879,66.9406,19884.0
2017-07-11 12:00:00,67.97,68.04,67.59,67.74,16786.0,66.8913,66.9602,66.5174,66.665,16786.0
2017-07-11 12:30:00,67.74,67.99,67.62,67.9,17630.0,66.665,66.911,66.5469,66.8225,17630.0
2017-07-11 13:00:00,67.93,67.96,67.77,67.79,11146.0,66.852,66.8815,66.6945,66.7142,11146.0
2017-07-11 13:30:00,67.77,67.92,67.75,67.84,22197.0,66.6945,66.8421,66.6748,66.7634,22197.0
2017-07-11 14:00:00,67.9,68.15,67.87,68.15,22182.0,66.8225,67.0685,66.7929,67.0685,22182.0
2017-07-11 14:30:00,68.11,68.37,68.04,68.22,34436.0,67.0291,67.285,66.9602,67.1374,34436.0
2017-07-11 15:00:00,68.22,68.35,68.17,68.28,16415.0,67.1374,67.2653,67.0882,67.1964,16415.0
2017-07-11 15:30:00,68.28,68.35,68.15,68.22,63022.0,67.1964,67.2653,67.0685,67.1374,63022.0
2017-07-12 09:30:00,68.88,69.92,68.81,69.75,83367.0,67.7869,68.8104,67.718,68.6431,83367.0
2017-07-12 10:00:00,69.83,70.26,69.38,70.1,49418.0,68.7218,69.145,68.279,68.9875,49418.0
2017-07-12 10:30:00,70.12,70.19,69.77,70.19,54037.0,69.0072,69.0761,68.6628,69.0761,54037.0
2017-07-12 11:00:00,70.19,70.35,70.1,70.23,20796.0,69.0761,69.2336,68.9875,69.1155,20796.0
2017-07-12 11:30:00,70.23,70.3,70.05,70.28,29486.0,69.1155,69.1844,68.9383,69.1647,29486.0
2017-07-12 12:00:00,70.27,70.27,69.99,70.13,11987.0,69.1548,69.1548,68.8793,69.0171,11987.0
2017-07-12 12:30:00,70.17,70.22,69.91,69.93,19780.0,69.0564,69.1056,68.8006,68.8202,19780.0
2017-07-12 13:00:00,70.0,70.0,69.69,69.73,10375.0,68.8891,68.8891,68.584,68.6234,10375.0
2017-07-12 13:30:00,69.71,69.75,69.53,69.66,26828.0,68.6037,68.6431,68.4266,68.5545,26828.0
2017-07-12 14:00:00,69.68,70.0,69.68,70.0,18639.0,68.5742,68.8891,68.5742,68.8891,18639.0
2017-07-12 14:30:00,70.01,70.01,69.78,69.9,17715.0,68.899,68.899,68.6726,68.7907,17715.0
2017-07-12 15:00:00,69.85,70.07,69.78,69.81,35253.0,68.7415,68.958,68.6726,68.7021,35253.0
2017-07-12 15:30:00,69.89,70.03,69.76,69.8,102866.0,68.7809,68.9187,68.6529,68.6923,102866.0
2017-07-13 09:30:00,69.98,70.3,69.51,69.75,42750.0,68.8694,69.1844,68.4069,68.6431,42750.0
2017-07-13 10:00:00,69.73,70.0,68.79,68.88,41026.0,68.6234,68.8891,67.6983,67.7869,41026.0
2017-07-13 10:30:00,68.88,69.0,68.35,68.66,30405.0,67.7869,67.905,67.2653,67.5704,30405.0
2017-07-13 11:00:00,68.65,69.11,68.65,68.78,32002.0,67.5606,68.0133,67.5606,67.6885,32002.0
2017-07-13 11:30:00,68.83,68.96,68.45,68.81,26714.0,67.7377,67.8656,67.3637,67.718,26714.0
2017-07-13 12:00:00,68.77,69.06,68.77,68.92,24144.0,67.6786,67.964,67.6786,67.8263,24144.0
2017-07-13 12:30:00,68.91,68.93,68.68,68.74,31062.0,67.8164,67.8361,67.5901,67.6491,31062.0
2017-07-13 13:00:00,68.79,69.27,68.66,69.23,38763.0,67.6983,68.1707,67.5704,68.1313,38763.0
2017-07-13 13:30:00,69.23,69.23,68.26,68.34,27414.0,68.1313,68.1313,67.1767,67.2555,27414.0
2017-07-13 14:00:00,68.36,68.77,68.29,68.61,21847.0,67.2752,67.6786,67.2063,67.5212,21847.0
2017-07-13 14:30:00,68.63,68.76,68.44,68.48,30449.0,67.5409,67.6688,67.3539,67.3933,30449.0
2017-07-13 15:00:00,68.53,68.68,68.44,68.44,21889.0,67.4425,67.5901,67.3539,67.3539,21889.0
2017-07-13 15:30:00,68.4,68.54,68.31,68.48,65494.0,67.3145,67.4523,67.2259,67.3933,65494.0
2017-07-14 09:30:00,68.64,68.79,68.31,68.55,18039.0,67.5507,67.6983,67.2259,67.4621,18039.0
2017-07-14 10:00:00,68.67,69.14,68.64,68.95,29474.0,67.5802,68.0428,67.5507,67.8558,29474.0
2017-07-14 10:30:00,68.95,68.95,68.58,68.9,27810.0,67.8558,67.8558,67.4917,67.8066,27810.0
2017-07-14 11:00:00,68.94,69.23,68.94,69.2,17264.0,67.846,68.1313,67.846,68.1018,17264.0
2017-07-14 11:30:00,69.2,69.23,68.8,69.05,8506.0,68.1018,68.1313,67.7082,67.9542,8506.0
2017-07-14 12:00:00,69.02,69.06,68.87,69.03,5406.0,67.9247,67.964,67.7771,67.9345,5406.0
2017-07-14 12:30:00,69.0,69.14,68.87,68.93,16392.0,67.905,68.0428,67.7771,67.8361,16392.0
2017-07-14 13:00:00,68.93,68.99,68.82,68.91,10713.0,67.8361,67.8952,67.7279,67.8164,10713.0
2017-07-14 13:30:00,68.92,68.96,68.8,68.82,8292.0,67.8263,67.8656,67.7082,67.7279,8292.0
2017-07-14 14:00:00,68.84,69.11,68.84,68.92,27022.0,67.7475,68.0133,67.7475,67.8263,27022.0
2017-07-14 14:30:00,68.93,69.0,68.8,68.84,10316.0,67.8361,67.905,67.7082,67.7475,10316.0
2017-07-14 15:00:00,68.87,69.0,68.86,68.94,15963.0,67.7771,67.905,67.7672,67.846,15963.0
2017-07-14 15:30:00,68.94,68.96,68.73,68.73,49367.0,67.846,67.8656,67.6393,67.6393,49367.0
2017-07-17 09:30:00,68.92,69.38,68.73,69.25,41937.0,67.8263,68.279,67.6393,68.151,41937.0
2017-07-17 10:00:00,69.27,69.42,68.9,68.94,22098.0,68.1707,68.3183,67.8066,67.846,22098.0
2017-07-17 10:30:00,69.0,69.24,68.73,69.12,39420.0,67.905,68.1412,67.6393,68.0231,39420.0
2017-07-17 11:00:00,69.02,69.29,69.02,69.11,44734.0,67.9247,68.1904,67.9247,68.0133,44734.0
2017-07-17 11:30:00,69.1,69.14,68.91,69.0,27838.0,68.0034,68.0428,67.8164,67.905,27838.0
2017-07-17 12:00:00,69.0,69.1,68.92,69.0,29013.0,67.905,68.0034,67.8263,67.905,29013.0
2017-07-17 12:30:00,69.04,69.05,68.95,68.99,24227.0,67.9444,67.9542,67.8558,67.8952,24227.0
2017-07-17 13:00:00,68.95,69.2,68.94,69.16,12489.0,67.8558,68.1018,67.846,68.0625,12489.0
2017-07-17 13:30:00,69.17,69.18,68.97,69.02,9816.0,68.0723,68.0821,67.8755,67.9247,9816.0
2017-07-17 14:00:00,69.01,69.07,68.79,68.8,16145.0,67.9148,67.9739,67.6983,67.7082,16145.0
2017-07-17 14:30:00,68.8,68.85,68.68,68.78,14742.0,67.7082,67.7574,67.5901,67.6885,14742.0
2017-07-17 15:00:00,68.79,69.0,68.73,68.89,9188.0,67.6983,67.905,67.6393,67.7967,9188.0
2017-07-17 15:30:00,68.9,69.05,68.84,68.98,58698.0,67.8066,67.9542,67.7475,67.8853,58698.0
2017-07-18 09:30:00,68.74,69.42,68.5,69.42,33316.0,67.6491,68.3183,67.4129,68.3183,33316.0
2017-07-18 10:00:00,69.39,69.45,69.1,69.41,25854.0,68.2888,68.3479,68.0034,68.3085,25854.0
2017-07-18 10:30:00,69.42,69.8,69.16,69.77,51636.0,68.3183,68.6923,68.0625,68.6628,51636.0
2017-07-18 11:00:00,69.82,69.88,69.28,69.43,27975.0,68.712,68.771,68.1806,68.3282,27975.0
2017-07-18 11:30:00,69.44,69.54,69.2,69.21,11087.0,68.338,68.4364,68.1018,68.1117,11087.0
2017-07-18 12:00:00,69.21,69.44,69.21,69.39,13152.0,68.1117,68.338,68.1117,68.2888,13152.0
2017-07-18 12:30:00,69.42,69.45,69.32,69.4,4889.0,68.3183,68.3479,68.2199,68.2987,4889.0
2017-07-18 13:00:00,69.34,69.56,69.33,69.55,8083.0,68.2396,68.4561,68.2298,68.4463,8083.0
2017-07-18 13:30:00,69.5,69.63,69.42,69.49,8154.0,68.3971,68.525,68.3183,68.3872,8154.0
2017-07-18 14:00:00,69.49,69.68,69.49,69.62,7398.0,68.3872,68.5742,68.3872,68.5152,7398.0
2017-07-18 14:30:00,69.62,69.7,69.21,69.25,121281.0,68.5152,68.5939,68.1117,68.151,121281.0
2017-07-18 15:00:00,69.22,69.51,69.22,69.5,10751.0,68.1215,68.4069,68.1215,68.3971,10751.0
2017-07-18 15:30:00,69.47,69.57,69.31,69.38,34854.0,68.3675,68.466,68.2101,68.279,34854.0
2017-07-19 09:30:00,69.63,69.99,69.62,69.97,21533.0,68.525,68.8793,68.5152,68.8596,21533.0
2017-07-19 10:00:00,69.95,70.05,69.67,69.7,17353.0,68.8399,68.9383,68.5644,68.5939,17353.0
2017-07-19 10:30:00,69.73,69.77,69.61,69.67,9773.0,68.6234,68.6628,68.5053,68.5644,9773.0
2017-07-19 11:00:00,69.67,70.05,69.67,69.82,16739.0,68.5644,68.9383,68.5644,68.712,16739.0
2017-07-19 11:30:00,69.82,70.13,69.82,70.1,15211.0,68.712,69.0171,68.712,68.9875,15211.0
2017-07-19 12:00:00,70.12,70.26,70.05,70.05,22479.0,69.0072,69.145,68.9383,68.9383,22479.0
2017-07-19 12:30:00,70.01,70.07,69.91,69.98,11808.0,68.899,68.958,68.8006,68.8694,11808.0
2017-07-19 13:00:00,70.0,70.08,69.84,69.92,25482.0,68.8891,68.9679,68.7317,68.8104,25482.0
2017-07-19 13:30:00,69.9,69.92,69.67,69.72,13008.0,68.7907,68.8104,68.5644,68.6136,13008.0
2017-07-19 14:00:00,69.74,69.95,69.73,69.75,12188.0,68.6333,68.8399,68.6234,68.6431,12188.0
2017-07-19 14:30:00,69.79,69.79,69.6,69.71,14446.0,68.6825,68.6825,68.4955,68.6037,14446.0
2017-07-19 15:00:00,69.76,70.06,69.76,69.98,17169.0,68.6529,68.9482,68.6529,68.8694,17169.0
2017-07-19 15:30:00,69.96,69.97,69.54,69.59,63668.0,68.8498,68.8596,68.4364,68.4856,63668.0
2017-07-20 09:30:00,69.75,70.09,69.38,69.95,26341.0,68.6431,68.9777,68.279,68.8399,26341.0
2017-07-20 10:00:00,69.8,69.91,69.56,69.8,15875.0,68.6923,68.8006,68.4561,68.6923,15875.0
2017-07-20 10:30:00,69.86,69.86,69.27,69.71,18875.0,68.7514,68.7514,68.1707,68.6037,18875.0
2017-07-20 11:00:00,69.69,69.97,69.64,69.97,13511.0,68.584,68.8596,68.5348,68.8596,13511.0
2017-07-20 11:30:00,69.98,70.05,69.8,69.93,19577.0,68.8694,68.9383,68.6923,68.8202,19577.0
2017-07-20 12:00:00,69.92,70.17,69.89,70.11,11628.0,68.8104,69.0564,68.7809,68.9974,11628.0
2017-07-20 12:30:00,70.03,70.05,69.88,69.95,6638.0,68.9187,68.9383,68.771,68.8399,6638.0
2017-07-20 13:00:00,69.88,69.91,69.67,69.7,9466.0,68.771,68.8006,68.5644,68.5939,9466.0
2017-07-20 13:30:00,69.77,70.0,69.75,69.93,9177.0,68.6628,68.8891,68.6431,68.8202,9177.0
2017-07-20 14:00:00,69.97,69.98,69.82,69.9,15123.0,68.8596,68.8694,68.712,68.7907,15123.0
2017-07-20 14:30:00,69.89,69.98,69.79,69.95,14160.0,68.7809,68.8694,68.6825,68.8399,14160.0
2017-07-20 15:00:00,69.98,70.1,69.92,70.03,17660.0,68.8694,68.9875,68.8104,68.9187,17660.0
2017-07-20 15:30:00,70.06,70.12,70.0,70.04,36617.0,68.9482,69.0072,68.8891,68.9285,36617.0
2017-07-21 09:30:00,70.2,70.2,69.41,69.69,45200.0,69.086,69.086,68.3085,68.584,45200.0
2017-07-21 10:00:00,69.66,70.09,69.62,69.93,10397.0,68.5545,68.9777,68.5152,68.8202,10397.0
2017-07-21 10:30:00,69.92,70.05,69.66,69.74,12490.0,68.8104,68.9383,68.5545,68.6333,12490.0
2017-07-21 11:00:00,69.73,69.76,69.64,69.72,4820.0,68.6234,68.6529,68.5348,68.6136,4820.0
2017-07-21 11:30:00,69.77,69.93,69.73,69.89,4445.0,68.6628,68.8202,68.6234,68.7809,4445.0
2017-07-21 12:00:00,69.89,70.21,69.85,70.11,42245.0,68.7809,69.0958,68.7415,68.9974,42245.0
2017-07-21 12:30:00,70.08,70.12,69.95,70.01,8785.0,68.9679,69.0072,68.8399,68.899,8785.0
2017-07-21 13:00:00,70.01,70.06,69.74,69.77,11232.0,68.899,68.9482,68.6333,68.6628,11232.0
2017-07-21 13:30:00,69.79,69.79,69.54,69.77,12699.0,68.6825,68.6825,68.4364,68.6628,12699.0
2017-07-21 14:00:00,69.78,69.79,69.54,69.54,8465.0,68.6726,68.6825,68.4364,68.4364,8465.0
2017-07-21 14:30:00,69.59,69.74,69.51,69.59,7803.0,68.4856,68.6333,68.4069,68.4856,7803.0
2017-07-21 15:00:00,69.56,69.6,69.43,69.47,14840.0,68.4561,68.4955,68.3282,68.3675,14840.0
2017-07-21 15:30:00,69.47,69.65,69.42,69.63,35473.0,68.3675,68.5447,68.3183,68.525,35473.0
2017-07-24 09:30:00,69.8,70.58,69.74,70.58,43537.0,68.6923,69.4599,68.6333,69.4599,43537.0
2017-07-24 10:00:00,70.51,70.74,70.45,70.56,16599.0,69.391,69.6174,69.332,69.4402,16599.0
2017-07-24 10:30:00,70.52,70.67,70.23,70.67,14674.0,69.4009,69.5485,69.1155,69.5485,14674.0
2017-07-24 11:00:00,70.64,70.88,70.52,70.88,23374.0,69.519,69.7552,69.4009,69.7552,23374.0
2017-07-24 11:30:00,70.83,71.21,70.83,71.16,18692.0,69.706,70.0799,69.706,70.0307,18692.0
2017-07-24 12:00:00,71.16,71.49,71.09,71.37,10103.0,70.0307,70.3555,69.9618,70.2374,10103.0
2017-07-24 12:30:00,71.3,71.58,71.28,71.57,24944.0,70.1685,70.4441,70.1488,70.4342,24944.0
2017-07-24 13:00:00,71.55,71.64,71.45,71.54,7490.0,70.4145,70.5031,70.3161,70.4047,7490.0
2017-07-24 13:30:00,71.5,71.54,71.34,71.54,11615.0,70.3653,70.4047,70.2079,70.4047,11615.0
2017-07-24 14:00:00,71.48,71.61,71.41,71.55,11262.0,70.3456,70.4736,70.2768,70.4145,11262.0
2017-07-24 14:30:00,71.49,71.68,71.48,71.68,9956.0,70.3555,70.5425,70.3456,70.5425,9956.0
2017-07-24 15:00:00,71.65,71.96,71.61,71.84,20729.0,70.5129,70.818,70.4736,70.6999,20729.0
2017-07-24 15:30:00,71.84,71.89,71.6,71.69,58541.0,70.6999,70.7491,70.4637,70.5523,58541.0
2017-07-25 09:30:00,71.7,71.83,71.01,71.37,21382.0,70.5622,70.6901,69.8831,70.2374,21382.0
2017-07-25 10:00:00,71.38,71.73,71.37,71.66,8505.0,70.2472,70.5917,70.2374,70.5228,8505.0
2017-07-25 10:30:00,71.65,71.71,70.88,70.92,18992.0,70.5129,70.572,69.7552,69.7945,18992.0
2017-07-25 11:00:00,70.95,71.13,70.83,71.02,16749.0,69.8241,70.0012,69.706,69.8929,16749.0
2017-07-25 11:30:00,71.0,71.14,70.91,71.14,10512.0,69.8733,70.011,69.7847,70.011,10512.0
2017-07-25 12:00:00,71.11,71.12,70.97,71.06,9398.0,69.9815,69.9914,69.8437,69.9323,9398.0
2017-07-25 12:30:00,71.07,71.36,71.04,71.33,9852.0,69.9421,70.2275,69.9126,70.198,9852.0
2017-07-25 13:00:00,71.37,71.37,71.2,71.29,10740.0,70.2374,70.2374,70.0701,70.1587,10740.0
2017-07-25 13:30:00,71.35,71.52,71.35,71.5,5593.0,70.2177,70.385,70.2177,70.3653,5593.0
2017-07-25 14:00:00,71.47,71.47,71.18,71.26,13149.0,70.3358,70.3358,70.0504,70.1291,13149.0
2017-07-25 14:30:00,71.27,71.27,71.0,71.03,12676.0,70.139,70.139,69.8733,69.9028,12676.0
2017-07-25 15:00:00,71.03,71.07,70.87,70.92,27054.0,69.9028,69.9421,69.7453,69.7945,27054.0
2017-07-25 15:30:00,70.91,71.07,70.89,70.98,36912.0,69.7847,69.9421,69.765,69.8536,36912.0
2017-07-26 09:30:00,71.34,71.5,71.07,71.48,14727.0,70.2079,70.3653,69.9421,70.3456,14727.0
2017-07-26 10:00:00,71.55,71.76,71.25,71.49,26287.0,70.4145,70.6212,70.1193,70.3555,26287.0
2017-07-26 10:30:00,71.42,71.45,70.98,71.21,14860.0,70.2866,70.3161,69.8536,70.0799,14860.0
2017-07-26 11:00:00,71.2,71.2,70.85,70.94,13448.0,70.0701,70.0701,69.7256,69.8142,13448.0
2017-07-26 11:30:00,70.96,71.26,70.95,71.19,9774.0,69.8339,70.1291,69.8241,70.0602,9774.0
2017-07-26 12:00:00,71.19,71.3,71.06,71.18,7669.0,70.0602,70.1685,69.9323,70.0504,7669.0
2017-07-26 12:30:00,71.17,71.18,70.87,70.93,16255.0,70.0406,70.0504,69.7453,69.8044,16255.0
2017-07-26 13:00:00,70.93,70.93,70.81,70.87,12180.0,69.8044,69.8044,69.6863,69.7453,12180.0
2017-07-26 13:30:00,70.92,70.95,70.65,70.71,23335.0,69.7945,69.8241,69.5288,69.5879,23335.0
2017-07-26 14:00:00,70.71,70.87,70.7,70.71,14525.0,69.5879,69.7453,69.578,69.5879,14525.0
2017-07-26 14:30:00,70.77,70.77,70.6,70.72,18691.0,69.6469,69.6469,69.4796,69.5977,18691.0
2017-07-26 15:00:00,70.75,71.04,70.75,70.91,19810.0,69.6272,69.9126,69.6272,69.7847,19810.0
2017-07-26 15:30:00,70.9,70.96,70.75,70.76,74492.0,69.7748,69.8339,69.6272,69.6371,74492.0
2017-07-27 09:30:00,70.95,71.62,70.57,71.24,21677.0,69.8241,70.4834,69.4501,70.1095,21677.0
2017-07-27 10:00:00,71.24,71.36,71.02,71.31,15383.0,70.1095,70.2275,69.8929,70.1783,15383.0
2017-07-27 10:30:00,71.34,71.62,71.2,71.38,22795.0,70.2079,70.4834,70.0701,70.2472,22795.0
2017-07-27 11:00:00,71.33,71.33,70.96,71.0,12830.0,70.198,70.198,69.8339,69.8733,12830.0
2017-07-27 11:30:00,71.06,71.42,71.06,71.31,12514.0,69.9323,70.2866,69.9323,70.1783,12514.0
2017-07-27 12:00:00,71.28,71.28,70.66,70.66,12152.0,70.1488,70.1488,69.5387,69.5387,12152.0
2017-07-27 12:30:00,70.54,70.62,69.46,69.69,28694.0,69.4206,69.4993,68.3577,68.584,28694.0
2017-07-27 13:00:00,69.74,69.88,68.5,68.51,51818.0,68.6333,68.771,67.4129,67.4228,51818.0
2017-07-27 13:30:00,68.59,69.46,68.41,69.2,33559.0,67.5015,68.3577,67.3244,68.1018,33559.0
2017-07-27 14:00:00,69.26,69.83,69.08,69.83,45920.0,68.1609,68.7218,67.9837,68.7218,45920.0
2017-07-27 14:30:00,69.82,69.82,69.35,69.5,22566.0,68.712,68.712,68.2494,68.3971,22566.0
2017-07-27 15:00:00,69.49,69.49,68.96,69.04,40228.0,68.3872,68.3872,67.8656,67.9444,40228.0
2017-07-27 15:30:00,69.04,69.28,68.94,69.26,99332.0,67.9444,68.1806,67.846,68.1609,99332.0
2017-07-28 09:30:00,68.96,70.05,68.85,69.84,25295.0,67.8656,68.9383,67.7574,68.7317,25295.0
2017-07-28 10:00:00,69.86,70.11,69.7,69.83,17102.0,68.7514,68.9974,68.5939,68.7218,17102.0
2017-07-28 10:30:00,69.8,70.07,69.53,69.94,12126.0,68.6923,68.958,68.4266,68.8301,12126.0
2017-07-28 11:00:00,69.86,70.28,69.75,70.1,15876.0,68.7514,69.1647,68.6431,68.9875,15876.0
2017-07-28 11:30:00,70.09,70.68,69.93,70.55,25370.0,68.9777,69.5583,68.8202,69.4304,25370.0
2017-07-28 12:00:00,70.57,70.7,70.44,70.46,12895.0,69.4501,69.578,69.3221,69.3418,12895.0
2017-07-28 12:30:00,70.48,71.16,70.48,71.0,22765.0,69.3615,70.0307,69.3615,69.8733,22765.0
2017-07-28 13:00:00,71.0,71.03,70.61,70.67,21422.0,69.8733,69.9028,69.4894,69.5485,21422.0
2017-07-28 13:30:00,70.64,71.05,70.59,70.95,10204.0,69.519,69.9225,69.4698,69.8241,10204.0
2017-07-28 14:00:00,70.89,71.0,70.78,70.84,8049.0,69.765,69.8733,69.6568,69.7158,8049.0
2017-07-28 14:30:00,70.82,70.98,70.76,70.92,7259.0,69.6961,69.8536,69.6371,69.7945,7259.0
2017-07-28 15:00:00,70.86,70.86,70.38,70.5,30907.0,69.7355,69.7355,69.2631,69.3812,30907.0
2017-07-28 15:30:00,70.47,70.53,70.35,70.49,69537.0,69.3517,69.4107,69.2336,69.3714,69537.0
2017-07-31 09:30:00,70.5,70.94,70.21,70.36,52330.0,69.3812,69.8142,69.0958,69.2434,52330.0
2017-07-31 10:00:00,70.15,70.24,69.76,70.0,45093.0,69.0367,69.1253,68.6529,68.8891,45093.0
2017-07-31 10:30:00,70.01,70.06,69.73,70.01,33706.0,68.899,68.9482,68.6234,68.899,33706.0
2017-07-31 11:00:00,70.0,70.49,70.0,70.44,34085.0,68.8891,69.3714,68.8891,69.3221,34085.0
2017-07-31 11:30:00,70.47,70.72,70.38,70.51,18907.0,69.3517,69.5977,69.2631,69.391,18907.0
2017-07-31 12:00:00,70.51,70.58,70.34,70.46,10100.0,69.391,69.4599,69.2237,69.3418,10100.0
2017-07-31 12:30:00,70.48,70.53,70.38,70.44,11066.0,69.3615,69.4107,69.2631,69.3221,11066.0
2017-07-31 13:00:00,70.45,70.5,70.29,70.48,8248.0,69.332,69.3812,69.1745,69.3615,8248.0
2017-07-31 13:30:00,70.46,70.56,70.31,70.53,16294.0,69.3418,69.4402,69.1942,69.4107,16294.0
2017-07-31 14:00:00,70.52,70.55,70.28,70.53,10171.0,69.4009,69.4304,69.1647,69.4107,10171.0
2017-07-31 14:30:00,70.44,70.48,70.12,70.13,34141.0,69.3221,69.3615,69.0072,69.0171,34141.0
2017-07-31 15:00:00,70.18,70.32,70.15,70.27,12246.0,69.0663,69.2041,69.0367,69.1548,12246.0
2017-07-31 15:30:00,70.26,70.41,70.01,70.11,57372.0,69.145,69.2926,68.899,68.9974,57372.0
2017-08-01 09:30:00,70.74,71.04,69.73,70.08,36185.0,69.6174,69.9126,68.6234,68.9679,36185.0
2017-08-01 10:00:00,70.08,71.38,70.08,71.19,59627.0,68.9679,70.2472,68.9679,70.0602,59627.0
2017-08-01 10:30:00,71.16,71.23,70.69,71.03,45900.0,70.0307,70.0996,69.5682,69.9028,45900.0
2017-08-01 11:00:00,71.07,71.26,70.85,70.85,43592.0,69.9421,70.1291,69.7256,69.7256,43592.0
2017-08-01 11:30:00,70.82,71.19,70.8,71.19,28260.0,69.6961,70.0602,69.6764,70.0602,28260.0
2017-08-01 12:00:00,71.19,71.19,70.95,71.03,45441.0,70.0602,70.0602,69.8241,69.9028,45441.0
2017-08-01 12:30:00,71.0,71.03,70.52,70.94,32890.0,69.8733,69.9028,69.4009,69.8142,32890.0
2017-08-01 13:00:00,70.99,71.09,70.77,71.06,33302.0,69.8634,69.9618,69.6469,69.9323,33302.0
2017-08-01 13:30:00,71.06,71.08,70.8,70.83,75989.0,69.9323,69.952,69.6764,69.706,75989.0
2017-08-01 14:00:00,70.82,70.86,70.35,70.45,44401.0,69.6961,69.7355,69.2336,69.332,44401.0
2017-08-01 14:30:00,70.45,71.24,70.4,71.23,77377.0,69.332,70.1095,69.2828,70.0996,77377.0
2017-08-01 15:00:00,71.23,71.7,71.21,71.52,90208.0,70.0996,70.5622,70.0799,70.385,90208.0
2017-08-01 15:30:00,71.48,71.68,70.98,71.2,198170.0,70.3456,70.5425,69.8536,70.0701,198170.0
2017-08-02 09:30:00,72.5,72.63,64.5,67.59,648384.0,71.3495,71.4774,63.4764,66.5174,648384.0
2017-08-02 10:00:00,67.52,67.99,65.98,66.69,334874.0,66.4485,66.911,64.9329,65.6317,334874.0
2017-08-02 10:30:00,66.6,66.93,65.86,66.53,266972.0,65.5431,65.8678,64.8148,65.4742,266972.0
2017-08-02 11:00:00,66.57,66.88,65.8,66.67,204854.0,65.5136,65.8186,64.7558,65.612,204854.0
2017-08-02 11:30:00,66.63,67.97,66.58,67.41,94037.0,65.5726,66.8913,65.5234,66.3402,94037.0
2017-08-02 12:00:00,67.4,67.87,67.39,67.65,73152.0,66.3304,66.7929,66.3205,66.5764,73152.0
2017-08-02 12:30:00,67.61,68.42,67.5,67.78,58938.0,66.5371,67.3342,66.4288,66.7044,58938.0
2017-08-02 13:00:00,67.83,68.55,67.5,68.34,116585.0,66.7536,67.4621,66.4288,67.2555,116585.0
2017-08-02 13:30:00,68.31,68.69,68.22,68.35,55702.0,67.2259,67.5999,67.1374,67.2653,55702.0
2017-08-02 14:00:00,68.42,68.68,67.54,67.66,77448.0,67.3342,67.5901,66.4682,66.5863,77448.0
2017-08-02 14:30:00,67.64,68.47,67.62,68.03,161411.0,66.5666,67.3834,66.5469,66.9504,161411.0
2017-08-02 15:00:00,67.97,68.18,67.94,68.03,93067.0,66.8913,67.098,66.8618,66.9504,93067.0
2017-08-02 15:30:00,68.0,68.3,67.94,68.1,278407.0,66.9209,67.2161,66.8618,67.0193,278407.0
2017-08-03 09:30:00,68.25,69.77,68.15,68.72,65474.0,67.1669,68.6628,67.0685,67.6294,65474.0
2017-08-03 10:00:00,68.67,69.26,68.45,68.97,42473.0,67.5802,68.1609,67.3637,67.8755,42473.0
2017-08-03 10:30:00,69.0,69.37,68.75,69.28,56950.0,67.905,68.2691,67.659,68.1806,56950.0
2017-08-03 11:00:00,69.25,69.39,69.05,69.23,49893.0,68.151,68.2888,67.9542,68.1313,49893.0
2017-08-03 11:30:00,69.2,69.3,68.96,69.0,52534.0,68.1018,68.2002,67.8656,67.905,52534.0
2017-08-03 12:00:00,69.0,69.4,68.95,69.31,42773.0,67.905,68.2987,67.8558,68.2101,42773.0
2017-08-03 12:30:00,69.32,69.69,69.21,69.69,25841.0,68.2199,68.584,68.1117,68.584,25841.0
2017-08-03 13:00:00,69.61,69.67,69.2,69.23,33398.0,68.5053,68.5644,68.1018,68.1313,33398.0
2017-08-03 13:30:00,69.28,69.4,69.16,69.28,22344.0,68.1806,68.2987,68.0625,68.1806,22344.0
2017-08-03 14:00:00,69.27,69.36,68.99,69.36,27443.0,68.1707,68.2593,67.8952,68.2593,27443.0
2017-08-03 14:30:00,69.39,69.39,68.95,69.08,30810.0,68.2888,68.2888,67.8558,67.9837,30810.0
2017-08-03 15:00:00,69.13,69.42,68.96,69.34,46596.0,68.0329,68.3183,67.8656,68.2396,46596.0
2017-08-03 15:30:00,69.31,69.5,69.19,69.38,102851.0,68.2101,68.3971,68.092,68.279,102851.0
2017-08-04 09:30:00,69.44,70.38,69.44,70.2,28706.0,68.338,69.2631,68.338,69.086,28706.0
2017-08-04 10:00:00,70.25,70.3,69.49,69.68,40829.0,69.1352,69.1844,68.3872,68.5742,40829.0
2017-08-04 10:30:00,69.69,70.0,69.48,70.0,37706.0,68.584,68.8891,68.3774,68.8891,37706.0
2017-08-04 11:00:00,69.98,70.32,69.87,70.06,19019.0,68.8694,69.2041,68.7612,68.9482,19019.0
2017-08-04 11:30:00,70.04,70.18,69.95,70.12,17725.0,68.9285,69.0663,68.8399,69.0072,17725.0
2017-08-04 12:00:00,70.07,70.13,69.71,69.76,16945.0,68.958,69.0171,68.6037,68.6529,16945.0
2017-08-04 12:30:00,69.74,70.1,69.57,70.06,24135.0,68.6333,68.9875,68.466,68.9482,24135.0
2017-08-04 13:00:00,70.02,70.15,69.77,70.0,50377.0,68.9088,69.0367,68.6628,68.8891,50377.0
2017-08-04 13:30:00,69.98,70.03,69.56,69.61,19187.0,68.8694,68.9187,68.4561,68.5053,19187.0
2017-08-04 14:00:00,69.6,69.81,69.47,69.59,49534.0,68.4955,68.7021,68.3675,68.4856,49534.0
2017-08-04 14:30:00,69.54,69.55,69.31,69.42,44768.0,68.4364,68.4463,68.2101,68.3183,44768.0
2017-08-04 15:00:00,69.41,69.49,69.2,69.47,31487.0,68.3085,68.3872,68.1018,68.3675,31487.0
2017-08-04 15:30:00,69.47,69.5,69.27,69.45,95850.0,68.3675,68.3971,68.1707,68.3479,95850.0
2017-08-07 09:30:00,69.2,69.69,69.0,69.45,46734.0,68.1018,68.584,67.905,68.3479,46734.0
2017-08-07 10:00:00,69.47,69.82,69.3,69.64,17664.0,68.3675,68.712,68.2002,68.5348,17664.0
2017-08-07 10:30:00,69.65,69.97,69.54,69.97,27465.0,68.5447,68.8596,68.4364,68.8596,27465.0
2017-08-07 11:00:00,69.91,70.15,69.77,70.1,29714.0,68.8006,69.0367,68.6628,68.9875,29714.0
2017-08-07 11:30:00,70.16,70.35,69.87,69.88,18860.0,69.0466,69.2336,68.7612,68.771,18860.0
2017-08-07 12:00:00,69.93,70.14,69.87,69.97,13805.0,68.8202,69.0269,68.7612,68.8596,13805.0
2017-08-07 12:30:00,69.92,70.02,69.86,69.95,17597.0,68.8104,68.9088,68.7514,68.8399,17597.0
2017-08-07 13:00:00,69.89,70.0,69.8,69.85,11206.0,68.7809,68.8891,68.6923,68.7415,11206.0
2017-08-07 13:30:00,69.88,69.89,69.58,69.86,17533.0,68.771,68.7809,68.4758,68.7514,17533.0
2017-08-07 14:00:00,69.84,70.04,69.83,69.88,12644.0,68.7317,68.9285,68.7218,68.771,12644.0
2017-08-07 14:30:00,69.94,70.27,69.9,70.13,64426.0,68.8301,69.1548,68.7907,69.0171,64426.0
2017-08-07 15:00:00,70.13,70.16,69.8,69.87,42361.0,69.0171,69.0466,68.6923,68.7612,42361.0
2017-08-07 15:30:00,69.89,70.05,69.79,69.97,56971.0,68.7809,68.9383,68.6825,68.8596,56971.0
2017-08-08 09:30:00,69.79,70.44,69.51,69.57,29536.0,68.6825,69.3221,68.4069,68.466,29536.0
2017-08-08 10:00:00,69.61,69.95,69.25,69.59,23772.0,68.5053,68.8399,68.151,68.4856,23772.0
2017-08-08 10:30:00,69.6,69.9,69.23,69.9,23397.0,68.4955,68.7907,68.1313,68.7907,23397.0
2017-08-08 11:00:00,69.82,70.02,69.55,69.94,24744.0,68.712,68.9088,68.4463,68.8301,24744.0
2017-08-08 11:30:00,69.99,70.4,69.89,70.25,21016.0,68.8793,69.2828,68.7809,69.1352,21016.0
2017-08-08 12:00:00,70.23,70.71,70.23,70.67,17101.0,69.1155,69.5879,69.1155,69.5485,17101.0
2017-08-08 12:30:00,70.67,70.67,70.16,70.16,8697.0,69.5485,69.5485,69.0466,69.0466,8697.0
2017-08-08 13:00:00,70.22,70.22,70.01,70.15,9838.0,69.1056,69.1056,68.899,69.0367,9838.0
2017-08-08 13:30:00,70.01,70.33,69.91,70.19,8951.0,68.899,69.2139,68.8006,69.0761,8951.0
2017-08-08 14:00:00,70.21,70.36,70.12,70.33,6562.0,69.0958,69.2434,69.0072,69.2139,6562.0
2017-08-08 14:30:00,70.29,70.43,70.26,70.29,14046.0,69.1745,69.3123,69.145,69.1745,14046.0
2017-08-08 15:00:00,70.29,70.29,69.96,70.03,12868.0,69.1745,69.1745,68.8498,68.9187,12868.0
2017-08-08 15:30:00,69.96,69.99,69.6,69.9,65544.0,68.8498,68.8793,68.4955,68.7907,65544.0
2017-08-09 09:30:00,69.19,70.18,69.16,70.06,30422.0,68.092,69.0663,68.0625,68.9482,30422.0
2017-08-09 10:00:00,70.06,70.26,69.88,70.12,22111.0,68.9482,69.145,68.771,69.0072,22111.0
2017-08-09 10:30:00,70.13,70.57,69.91,69.96,20407.0,69.0171,69.4501,68.8006,68.8498,20407.0
2017-08-09 11:00:00,69.95,69.96,69.71,69.75,21190.0,68.8399,68.8498,68.6037,68.6431,21190.0
2017-08-09 11:30:00,69.73,70.45,69.71,70.38,34309.0,68.6234,69.332,68.6037,69.2631,34309.0
2017-08-09 12:00:00,70.37,70.47,70.16,70.41,26871.0,69.2533,69.3517,69.0466,69.2926,26871.0
2017-08-09 12:30:00,70.41,70.43,70.07,70.07,7974.0,69.2926,69.3123,68.958,68.958,7974.0
2017-08-09 13:00:00,70.06,70.21,69.64,69.7,34530.0,68.9482,69.0958,68.5348,68.5939,34530.0
2017-08-09 13:30:00,69.67,69.76,69.55,69.66,11803.0,68.5644,68.6529,68.4463,68.5545,11803.0
2017-08-09 14:00:00,69.66,69.67,69.45,69.47,11386.0,68.5545,68.5644,68.3479,68.3675,11386.0
2017-08-09 14:30:00,69.46,69.69,69.34,69.6,26247.0,68.3577,68.584,68.2396,68.4955,26247.0
2017-08-09 15:00:00,69.59,69.61,69.39,69.55,14816.0,68.4856,68.5053,68.2888,68.4463,14816.0
2017-08-09 15:30:00,69.51,69.63,69.41,69.54,85926.0,68.4069,68.525,68.3085,68.4364,85926.0
2017-08-10 09:30:00,69.0,69.5,69.0,69.14,25404.0,67.905,68.3971,67.905,68.0428,25404.0
2017-08-10 10:00:00,69.1,69.16,68.63,69.15,53334.0,68.0034,68.0625,67.5409,68.0526,53334.0
2017-08-10 10:30:00,69.13,69.13,68.67,68.84,16824.0,68.0329,68.0329,67.5802,67.7475,16824.0
2017-08-10 11:00:00,68.79,68.95,68.65,68.88,11401.0,67.6983,67.8558,67.5606,67.7869,11401.0
2017-08-10 11:30:00,68.82,68.83,68.15,68.21,30636.0,67.7279,67.7377,67.0685,67.1275,30636.0
2017-08-10 12:00:00,68.2,68.45,68.18,68.4,39586.0,67.1177,67.3637,67.098,67.3145,39586.0
2017-08-10 12:30:00,68.38,68.42,67.87,68.27,47379.0,67.2948,67.3342,66.7929,67.1866,47379.0
2017-08-10 13:00:00,68.35,68.53,68.08,68.38,34812.0,67.2653,67.4425,66.9996,67.2948,34812.0
2017-08-10 13:30:00,68.39,68.39,68.01,68.2,23905.0,67.3047,67.3047,66.9307,67.1177,23905.0
2017-08-10 14:00:00,68.2,68.46,68.12,68.35,20268.0,67.1177,67.3736,67.039,67.2653,20268.0
2017-08-10 14:30:00,68.39,68.77,68.24,68.77,33729.0,67.3047,67.6786,67.1571,67.6786,33729.0
2017-08-10 15:00:00,68.76,68.81,68.2,68.34,43599.0,67.6688,67.718,67.1177,67.2555,43599.0
2017-08-10 15:30:00,68.34,68.39,68.1,68.13,80639.0,67.2555,67.3047,67.0193,67.0488,80639.0
2017-08-11 09:30:00,67.64,68.44,67.34,68.33,36138.0,66.5666,67.3539,66.2713,67.2456,36138.0
2017-08-11 10:00:00,68.31,68.72,68.1,68.62,28730.0,67.2259,67.6294,67.0193,67.531,28730.0
2017-08-11 10:30:00,68.63,68.99,68.47,68.53,36571.0,67.5409,67.8952,67.3834,67.4425,36571.0
2017-08-11 11:00:00,68.48,68.63,68.29,68.53,23352.0,67.3933,67.5409,67.2063,67.4425,23352.0
2017-08-11 11:30:00,68.48,68.88,68.4,68.52,12797.0,67.3933,67.7869,67.3145,67.4326,12797.0
2017-08-11 12:00:00,68.53,69.05,68.53,68.93,16912.0,67.4425,67.9542,67.4425,67.8361,16912.0
2017-08-11 12:30:00,68.96,68.96,68.78,68.85,7600.0,67.8656,67.8656,67.6885,67.7574,7600.0
2017-08-11 13:00:00,68.81,68.98,68.75,68.84,6854.0,67.718,67.8853,67.659,67.7475,6854.0
2017-08-11 13:30:00,68.85,69.0,68.75,69.0,10227.0,67.7574,67.905,67.659,67.905,10227.0
2017-08-11 14:00:00,68.97,69.08,68.9,69.01,21924.0,67.8755,67.9837,67.8066,67.9148,21924.0
2017-08-11 14:30:00,68.98,69.0,68.74,68.8,24593.0,67.8853,67.905,67.6491,67.7082,24593.0
2017-08-11 15:00:00,68.77,69.15,68.76,69.05,29650.0,67.6786,68.0526,67.6688,67.9542,29650.0
2017-08-11 15:30:00,69.05,69.15,68.93,68.96,45669.0,67.9542,68.0526,67.8361,67.8656,45669.0
2017-08-14 09:30:00,69.6,70.7,69.6,70.54,33387.0,68.4955,69.578,68.4955,69.4206,33387.0
2017-08-14 10:00:00,70.69,70.7,70.06,70.29,19789.0,69.5682,69.578,68.9482,69.1745,19789.0
2017-08-14 10:30:00,70.3,70.75,70.3,70.45,16378.0,69.1844,69.6272,69.1844,69.332,16378.0
2017-08-14 11:00:00,70.37,70.75,70.32,70.5,18144.0,69.2533,69.6272,69.2041,69.3812,18144.0
2017-08-14 11:30:00,70.52,70.73,70.43,70.43,10140.0,69.4009,69.6075,69.3123,69.3123,10140.0
2017-08-14 12:00:00,70.47,70.61,70.36,70.61,11766.0,69.3517,69.4894,69.2434,69.4894,11766.0
2017-08-14 12:30:00,70.6,70.81,70.49,70.78,23376.0,69.4796,69.6863,69.3714,69.6568,23376.0
2017-08-14 13:00:00,70.8,70.93,70.63,70.64,13875.0,69.6764,69.8044,69.5091,69.519,13875.0
2017-08-14 13:30:00,70.69,70.69,70.47,70.59,15510.0,69.5682,69.5682,69.3517,69.4698,15510.0
2017-08-14 14:00:00,70.62,70.97,70.62,70.92,13332.0,69.4993,69.8437,69.4993,69.7945,13332.0
2017-08-14 14:30:00,70.92,70.98,70.76,70.94,15117.0,69.7945,69.8536,69.6371,69.8142,15117.0
2017-08-14 15:00:00,70.94,71.0,70.71,70.84,15129.0,69.8142,69.8733,69.5879,69.7158,15129.0
2017-08-14 15:30:00,70.85,71.1,70.84,71.01,56708.0,69.7256,69.9717,69.7158,69.8831,56708.0
2017-08-15 09:30:00,71.09,71.25,70.33,70.82,31316.0,69.9618,70.1193,69.2139,69.6961,31316.0
2017-08-15 10:00:00,70.92,71.05,70.62,71.05,10911.0,69.7945,69.9225,69.4993,69.9225,10911.0
2017-08-15 10:30:00,70.97,71.03,70.61,70.98,22620.0,69.8437,69.9028,69.4894,69.8536,22620.0
2017-08-15 11:00:00,70.83,71.97,70.71,71.42,60204.0,69.706,70.8279,69.5879,70.2866,60204.0
2017-08-15 11:30:00,71.44,71.47,71.09,71.14,7446.0,70.3063,70.3358,69.9618,70.011,7446.0
2017-08-15 12:00:00,71.19,71.31,71.09,71.28,9821.0,70.0602,70.1783,69.9618,70.1488,9821.0
2017-08-15 12:30:00,71.26,71.54,71.25,71.43,11940.0,70.1291,70.4047,70.1193,70.2964,11940.0
2017-08-15 13:00:00,71.44,71.44,71.22,71.36,18380.0,70.3063,70.3063,70.0898,70.2275,18380.0
2017-08-15 13:30:00,71.41,71.44,71.25,71.25,4903.0,70.2768,70.3063,70.1193,70.1193,4903.0
2017-08-15 14:00:00,71.25,71.31,71.09,71.31,10565.0,70.1193,70.1783,69.9618,70.1783,10565.0
2017-08-15 14:30:00,71.32,71.5,71.31,71.48,15343.0,70.1882,70.3653,70.1783,70.3456,15343.0
2017-08-15 15:00:00,71.52,71.59,71.45,71.55,9930.0,70.385,70.4539,70.3161,70.4145,9930.0
2017-08-15 15:30:00,71.57,71.78,71.5,71.52,66006.0,70.4342,70.6409,70.3653,70.385,66006.0
2017-08-16 09:30:00,71.55,71.75,71.25,71.25,13418.0,70.4145,70.6114,70.1193,70.1193,13418.0
2017-08-16 10:00:00,71.26,71.55,71.18,71.52,13169.0,70.1291,70.4145,70.0504,70.385,13169.0
2017-08-16 10:30:00,71.45,71.64,71.43,71.59,15235.0,70.3161,70.5031,70.2964,70.4539,15235.0
2017-08-16 11:00:00,71.48,71.57,71.38,71.51,6557.0,70.3456,70.4342,70.2472,70.3752,6557.0
2017-08-16 11:30:00,71.49,71.89,71.48,71.76,15355.0,70.3555,70.7491,70.3456,70.6212,15355.0
2017-08-16 12:00:00,71.83,71.98,71.69,71.94,12924.0,70.6901,70.8377,70.5523,70.7983,12924.0
2017-08-16 12:30:00,71.98,72.06,71.55,71.55,25722.0,70.8377,70.9164,70.4145,70.4145,25722.0
2017-08-16 13:00:00,71.58,71.81,71.47,71.63,11987.0,70.4441,70.6704,70.3358,70.4933,11987.0
2017-08-16 13:30:00,71.73,71.73,71.41,71.62,7424.0,70.5917,70.5917,70.2768,70.4834,7424.0
2017-08-16 14:00:00,71.6,71.74,71.23,71.35,9322.0,70.4637,70.6015,70.0996,70.2177,9322.0
2017-08-16 14:30:00,71.35,71.62,71.24,71.6,11622.0,70.2177,70.4834,70.1095,70.4637,11622.0
2017-08-16 15:00:00,71.61,71.69,71.27,71.41,20200.0,70.4736,70.5523,70.139,70.2768,20200.0
2017-08-16 15:30:00,71.42,71.5,71.28,71.41,46483.0,70.2866,70.3653,70.1488,70.2768,46483.0
2017-08-17 09:30:00,71.0,71.9,70.71,71.76,16294.0,69.8733,70.759,69.5879,70.6212,16294.0
2017-08-17 10:00:00,71.74,71.74,70.6,71.02,20116.0,70.6015,70.6015,69.4796,69.8929,20116.0
2017-08-17 10:30:00,71.02,71.44,70.92,71.37,16177.0,69.8929,70.3063,69.7945,70.2374,16177.0
2017-08-17 11:00:00,71.25,71.68,71.25,71.64,9370.0,70.1193,70.5425,70.1193,70.5031,9370.0
2017-08-17 11:30:00,71.66,72.04,71.62,71.7,15865.0,70.5228,70.8968,70.4834,70.5622,15865.0
2017-08-17 12:00:00,71.73,71.81,71.56,71.72,17195.0,70.5917,70.6704,70.4244,70.5818,17195.0
2017-08-17 12:30:00,71.73,71.73,71.22,71.3,6143.0,70.5917,70.5917,70.0898,70.1685,6143.0
2017-08-17 13:00:00,71.34,71.36,70.93,71.1,8575.0,70.2079,70.2275,69.8044,69.9717,8575.0
2017-08-17 13:30:00,71.1,71.44,71.06,71.22,8496.0,69.9717,70.3063,69.9323,70.0898,8496.0
2017-08-17 14:00:00,71.3,71.3,71.03,71.26,7154.0,70.1685,70.1685,69.9028,70.1291,7154.0
2017-08-17 14:30:00,71.22,71.32,70.96,71.21,24896.0,70.0898,70.1882,69.8339,70.0799,24896.0
2017-08-17 15:00:00,71.18,71.18,70.39,70.45,46741.0,70.0504,70.0504,69.2729,69.332,46741.0
2017-08-17 15:30:00,70.45,70.58,70.38,70.44,69438.0,69.332,69.4599,69.2631,69.3221,69438.0
2017-08-18 09:30:00,70.21,70.28,69.74,70.28,44609.0,69.0958,69.1647,68.6333,69.1647,44609.0
2017-08-18 10:00:00,70.31,70.55,70.15,70.51,16488.0,69.1942,69.4304,69.0367,69.391,16488.0
2017-08-18 10:30:00,70.42,70.7,70.3,70.55,16596.0,69.3025,69.578,69.1844,69.4304,16596.0
2017-08-18 11:00:00,70.6,70.7,70.11,70.62,11389.0,69.4796,69.578,68.9974,69.4993,11389.0
2017-08-18 11:30:00,70.58,70.7,70.4,70.56,12684.0,69.4599,69.578,69.2828,69.4402,12684.0
2017-08-18 12:00:00,70.59,70.64,70.26,70.57,12527.0,69.4698,69.519,69.145,69.4501,12527.0
2017-08-18 12:30:00,70.56,70.7,70.51,70.66,7915.0,69.4402,69.578,69.391,69.5387,7915.0
2017-08-18 13:00:00,70.66,70.74,70.53,70.69,16537.0,69.5387,69.6174,69.4107,69.5682,16537.0
2017-08-18 13:30:00,70.73,70.82,70.57,70.61,13153.0,69.6075,69.6961,69.4501,69.4894,13153.0
2017-08-18 14:00:00,70.57,70.69,70.5,70.66,8609.0,69.4501,69.5682,69.3812,69.5387,8609.0
2017-08-18 14:30:00,70.67,70.73,70.46,70.53,14742.0,69.5485,69.6075,69.3418,69.4107,14742.0
2017-08-18 15:00:00,70.51,70.66,70.38,70.39,24278.0,69.391,69.5387,69.2631,69.2729,24278.0
2017-08-18 15:30:00,70.37,70.5,70.21,70.25,58695.0,69.2533,69.3812,69.0958,69.1352,58695.0
2017-08-21 09:30:00,70.22,70.53,70.0,70.33,24384.0,69.1056,69.4107,68.8891,69.2139,24384.0
2017-08-21 10:00:00,70.29,70.58,70.14,70.58,36869.0,69.1745,69.4599,69.0269,69.4599,36869.0
2017-08-21 10:30:00,70.48,70.64,70.43,70.52,8099.0,69.3615,69.519,69.3123,69.4009,8099.0
2017-08-21 11:00:00,70.6,70.88,70.54,70.55,10763.0,69.4796,69.7552,69.4206,69.4304,10763.0
2017-08-21 11:30:00,70.5,70.83,70.49,70.72,8094.0,69.3812,69.706,69.3714,69.5977,8094.0
2017-08-21 12:00:00,70.79,70.91,70.76,70.85,5027.0,69.6666,69.7847,69.6371,69.7256,5027.0
2017-08-21 12:30:00,70.93,71.1,70.9,71.09,10784.0,69.8044,69.9717,69.7748,69.9618,10784.0
2017-08-21 13:00:00,71.05,71.08,70.81,70.96,6579.0,69.9225,69.952,69.6863,69.8339,6579.0
2017-08-21 13:30:00,70.92,71.09,70.91,70.99,7404.0,69.7945,69.9618,69.7847,69.8634,7404.0
2017-08-21 14:00:00,71.02,71.04,70.9,71.01,6609.0,69.8929,69.9126,69.7748,69.8831,6609.0
2017-08-21 14:30:00,71.09,71.25,71.09,71.21,11779.0,69.9618,70.1193,69.9618,70.0799,11779.0
2017-08-21 15:00:00,71.15,71.29,71.05,71.22,22236.0,70.0209,70.1587,69.9225,70.0898,22236.0
2017-08-21 15:30:00,71.23,71.45,71.22,71.29,52195.0,70.0996,70.3161,70.0898,70.1587,52195.0
2017-08-22 09:30:00,71.63,72.81,71.63,72.53,57578.0,70.4933,71.6545,70.4933,71.379,57578.0
2017-08-22 10:00:00,72.55,73.0,72.47,72.68,28209.0,71.3987,71.8415,71.3199,71.5266,28209.0
2017-08-22 10:30:00,72.72,72.99,72.46,72.85,22520.0,71.566,71.8317,71.3101,71.6939,22520.0
2017-08-22 11:00:00,72.86,73.18,72.86,73.18,33118.0,71.7037,72.0187,71.7037,72.0187,33118.0
2017-08-22 11:30:00,73.14,73.38,72.9,73.08,25643.0,71.9793,72.2155,71.7431,71.9203,25643.0
2017-08-22 12:00:00,73.05,73.45,73.05,73.39,17231.0,71.8907,72.2844,71.8907,72.2253,17231.0
2017-08-22 12:30:00,73.33,73.38,73.15,73.27,16057.0,72.1663,72.2155,71.9891,72.1072,16057.0
2017-08-22 13:00:00,73.32,73.42,73.3,73.39,8289.0,72.1564,72.2549,72.1368,72.2253,8289.0
2017-08-22 13:30:00,73.34,73.38,73.05,73.18,22483.0,72.1761,72.2155,71.8907,72.0187,22483.0
2017-08-22 14:00:00,73.2,74.0,73.16,73.93,47831.0,72.0383,72.8257,71.999,72.7568,47831.0
2017-08-22 14:30:00,73.95,74.02,73.72,73.83,26473.0,72.7764,72.8453,72.5501,72.6583,26473.0
2017-08-22 15:00:00,73.78,74.08,73.57,73.81,56764.0,72.6091,72.9044,72.4025,72.6387,56764.0
2017-08-22 15:30:00,73.83,74.07,73.83,73.84,104660.0,72.6583,72.8945,72.6583,72.6682,104660.0
2017-08-23 09:30:00,73.22,74.8,72.55,74.76,108245.0,72.058,73.613,71.3987,73.5736,108245.0
2017-08-23 10:00:00,74.69,74.82,73.7,73.7,67058.0,73.5047,73.6326,72.5304,72.5304,67058.0
2017-08-23 10:30:00,73.6,74.5,73.54,74.37,61303.0,72.432,73.3177,72.373,73.1898,61303.0
2017-08-23 11:00:00,74.35,74.42,73.76,74.05,32409.0,73.1701,73.239,72.5895,72.8749,32409.0
2017-08-23 11:30:00,74.02,74.41,73.91,74.31,31357.0,72.8453,73.2291,72.7371,73.1307,31357.0
2017-08-23 12:00:00,74.33,74.43,73.97,74.05,21269.0,73.1504,73.2488,72.7961,72.8749,21269.0
2017-08-23 12:30:00,74.09,74.21,73.99,74.2,14576.0,72.9142,73.0323,72.8158,73.0225,14576.0
2017-08-23 13:00:00,74.2,74.27,73.77,73.82,19032.0,73.0225,73.0914,72.5993,72.6485,19032.0
2017-08-23 13:30:00,73.84,73.92,73.63,73.72,31628.0,72.6682,72.7469,72.4615,72.5501,31628.0
2017-08-23 14:00:00,73.69,74.1,73.69,74.08,11734.0,72.5206,72.9241,72.5206,72.9044,11734.0
2017-08-23 14:30:00,74.09,74.5,74.08,74.34,25074.0,72.9142,73.3177,72.9044,73.1603,25074.0
2017-08-23 15:00:00,74.3,74.34,74.01,74.19,33580.0,73.1209,73.1603,72.8355,73.0126,33580.0
2017-08-23 15:30:00,74.22,74.35,73.95,73.98,85853.0,73.0422,73.1701,72.7764,72.806,85853.0
2017-08-24 09:30:00,74.39,74.63,73.65,73.78,35114.0,73.2095,73.4457,72.4812,72.6091,35114.0
2017-08-24 10:00:00,73.79,74.31,73.34,74.17,55186.0,72.619,73.1307,72.1761,72.993,55186.0
2017-08-24 10:30:00,74.23,74.3,74.15,74.27,19600.0,73.052,73.1209,72.9733,73.0914,19600.0
2017-08-24 11:00:00,74.22,74.27,73.53,73.6,43252.0,73.0422,73.0914,72.3631,72.432,43252.0
2017-08-24 11:30:00,73.6,73.6,73.32,73.37,19324.0,72.432,72.432,72.1564,72.2056,19324.0
2017-08-24 12:00:00,73.44,73.45,73.13,73.27,11292.0,72.2745,72.2844,71.9695,72.1072,11292.0
2017-08-24 12:30:00,73.32,73.47,73.28,73.36,19212.0,72.1564,72.3041,72.1171,72.1958,19212.0
2017-08-24 13:00:00,73.34,73.41,72.93,73.16,20591.0,72.1761,72.245,71.7726,71.999,20591.0
2017-08-24 13:30:00,73.16,73.19,72.89,73.17,12612.0,71.999,72.0285,71.7333,72.0088,12612.0
2017-08-24 14:00:00,73.17,73.36,73.05,73.21,10937.0,72.0088,72.1958,71.8907,72.0482,10937.0
2017-08-24 14:30:00,73.21,73.44,73.16,73.37,10049.0,72.0482,72.2745,71.999,72.2056,10049.0
2017-08-24 15:00:00,73.4,73.49,73.25,73.38,19706.0,72.2352,72.3237,72.0876,72.2155,19706.0
2017-08-24 15:30:00,73.38,73.51,73.22,73.46,66208.0,72.2155,72.3434,72.058,72.2942,66208.0
2017-08-25 09:30:00,73.77,74.15,73.46,74.05,15233.0,72.5993,72.9733,72.2942,72.8749,15233.0
2017-08-25 10:00:00,74.03,74.03,73.59,73.9,11439.0,72.8552,72.8552,72.4222,72.7272,11439.0
2017-08-25 10:30:00,73.96,74.44,73.81,73.98,20046.0,72.7863,73.2587,72.6387,72.806,20046.0
2017-08-25 11:00:00,73.85,73.85,73.25,73.32,15394.0,72.678,72.678,72.0876,72.1564,15394.0
2017-08-25 11:30:00,73.36,73.36,73.19,73.28,3300.0,72.1958,72.1958,72.0285,72.1171,3300.0
2017-08-25 12:00:00,73.28,73.35,73.0,73.11,10181.0,72.1171,72.186,71.8415,71.9498,10181.0
2017-08-25 12:30:00,73.02,73.16,72.71,72.8,21223.0,71.8612,71.999,71.5561,71.6447,21223.0
2017-08-25 13:00:00,72.83,73.08,72.83,72.9,6705.0,71.6742,71.9203,71.6742,71.7431,6705.0
2017-08-25 13:30:00,72.88,72.98,72.82,72.96,10077.0,71.7234,71.8218,71.6644,71.8022,10077.0
2017-08-25 14:00:00,73.02,73.31,72.97,73.28,11210.0,71.8612,72.1466,71.812,72.1171,11210.0
2017-08-25 14:30:00,73.25,73.27,73.06,73.12,10213.0,72.0876,72.1072,71.9006,71.9596,10213.0
2017-08-25 15:00:00,73.11,73.11,72.87,72.94,12749.0,71.9498,71.9498,71.7136,71.7825,12749.0
2017-08-25 15:30:00,72.99,73.02,72.73,72.75,51051.0,71.8317,71.8612,71.5758,71.5955,51051.0
2017-08-28 09:30:00,73.0,73.11,72.55,72.69,29564.0,71.8415,71.9498,71.3987,71.5364,29564.0
2017-08-28 10:00:00,72.67,72.67,71.9,72.42,45123.0,71.5168,71.5168,70.759,71.2707,45123.0
2017-08-28 10:30:00,72.4,72.83,72.36,72.59,42592.0,71.251,71.6742,71.2117,71.438,42592.0
2017-08-28 11:00:00,72.67,72.91,72.53,72.79,44828.0,71.5168,71.7529,71.379,71.6349,44828.0
2017-08-28 11:30:00,72.77,72.99,72.67,72.94,9343.0,71.6152,71.8317,71.5168,71.7825,9343.0
2017-08-28 12:00:00,72.91,73.11,72.71,72.72,24066.0,71.7529,71.9498,71.5561,71.566,24066.0
2017-08-28 12:30:00,72.67,72.76,72.47,72.58,12711.0,71.5168,71.6053,71.3199,71.4282,12711.0
2017-08-28 13:00:00,72.61,72.7,72.47,72.6,9610.0,71.4577,71.5463,71.3199,71.4479,9610.0
2017-08-28 13:30:00,72.58,72.74,72.51,72.67,11862.0,71.4282,71.5856,71.3593,71.5168,11862.0
2017-08-28 14:00:00,72.76,72.77,72.6,72.67,8358.0,71.6053,71.6152,71.4479,71.5168,8358.0
2017-08-28 14:30:00,72.66,72.72,72.56,72.71,11792.0,71.5069,71.566,71.4085,71.5561,11792.0
2017-08-28 15:00:00,72.7,72.75,72.55,72.6,22785.0,71.5463,71.5955,71.3987,71.4479,22785.0
2017-08-28 15:30:00,72.63,72.85,72.54,72.75,44075.0,71.4774,71.6939,71.3888,71.5955,44075.0
2017-08-29 09:30:00,71.91,72.28,71.69,72.08,16903.0,70.7688,71.1329,70.5523,70.9361,16903.0
2017-08-29 10:00:00,72.17,72.17,71.39,71.87,33136.0,71.0247,71.0247,70.2571,70.7295,33136.0
2017-08-29 10:30:00,71.88,71.92,71.55,71.77,28770.0,70.7393,70.7787,70.4145,70.631,28770.0
2017-08-29 11:00:00,71.73,72.17,71.69,71.73,16051.0,70.5917,71.0247,70.5523,70.5917,16051.0
2017-08-29 11:30:00,71.75,72.15,71.74,71.96,30059.0,70.6114,71.005,70.6015,70.818,30059.0
2017-08-29 12:00:00,72.01,72.38,72.01,72.38,19113.0,70.8672,71.2314,70.8672,71.2314,19113.0
2017-08-29 12:30:00,72.28,72.5,72.1,72.42,18190.0,71.1329,71.3495,70.9558,71.2707,18190.0
2017-08-29 13:00:00,72.45,72.56,72.26,72.27,14028.0,71.3002,71.4085,71.1133,71.1231,14028.0
2017-08-29 13:30:00,72.31,72.36,71.96,72.23,18778.0,71.1625,71.2117,70.818,71.0837,18778.0
2017-08-29 14:00:00,72.21,72.32,72.1,72.27,24971.0,71.0641,71.1723,70.9558,71.1231,24971.0
2017-08-29 14:30:00,72.26,72.35,72.17,72.29,19427.0,71.1133,71.2018,71.0247,71.1428,19427.0
2017-08-29 15:00:00,72.33,72.44,72.13,72.15,33033.0,71.1822,71.2904,70.9853,71.005,33033.0
2017-08-29 15:30:00,72.14,72.16,71.87,71.91,105850.0,70.9952,71.0149,70.7295,70.7688,105850.0
2017-08-30 09:30:00,72.0,72.41,71.78,72.41,12427.0,70.8574,71.2609,70.6409,71.2609,12427.0
2017-08-30 10:00:00,72.36,72.36,71.83,72.04,24340.0,71.2117,71.2117,70.6901,70.8968,24340.0
2017-08-30 10:30:00,72.0,72.22,71.81,72.2,18323.0,70.8574,71.0739,70.6704,71.0542,18323.0
2017-08-30 11:00:00,72.18,72.62,72.02,72.57,73414.0,71.0345,71.4676,70.8771,71.4183,73414.0
2017-08-30 11:30:00,72.49,72.54,72.25,72.49,41879.0,71.3396,71.3888,71.1034,71.3396,41879.0
2017-08-30 12:00:00,72.51,72.77,72.44,72.75,12411.0,71.3593,71.6152,71.2904,71.5955,12411.0
2017-08-30 12:30:00,72.77,73.16,72.77,73.06,14883.0,71.6152,71.999,71.6152,71.9006,14883.0
2017-08-30 13:00:00,73.07,73.27,72.96,73.27,11291.0,71.9104,72.1072,71.8022,72.1072,11291.0
2017-08-30 13:30:00,73.24,73.32,73.16,73.16,4227.0,72.0777,72.1564,71.999,71.999,4227.0
2017-08-30 14:00:00,73.16,73.24,72.96,73.24,13557.0,71.999,72.0777,71.8022,72.0777,13557.0
2017-08-30 14:30:00,73.2,73.36,73.01,73.05,15659.0,72.0383,72.1958,71.8514,71.8907,15659.0
2017-08-30 15:00:00,73.08,73.57,73.07,73.57,30369.0,71.9203,72.4025,71.9104,72.4025,30369.0
2017-08-30 15:30:00,73.51,73.54,73.16,73.35,49387.0,72.3434,72.373,71.999,72.186,49387.0
2017-08-31 09:30:00,73.54,74.54,73.54,74.49,27370.0,72.373,73.3571,72.373,73.3079,27370.0
2017-08-31 10:00:00,74.41,74.59,74.14,74.29,20885.0,73.2291,73.4063,72.9634,73.111,20885.0
2017-08-31 10:30:00,74.29,74.36,73.89,74.03,41660.0,73.111,73.1799,72.7174,72.8552,41660.0
2017-08-31 11:00:00,74.14,74.5,74.12,74.28,14458.0,72.9634,73.3177,72.9437,73.1012,14458.0
2017-08-31 11:30:00,74.28,74.47,73.95,74.21,23802.0,73.1012,73.2882,72.7764,73.0323,23802.0
2017-08-31 12:00:00,74.29,74.55,74.17,74.49,15690.0,73.111,73.3669,72.993,73.3079,15690.0
2017-08-31 12:30:00,74.55,74.6,74.35,74.42,7160.0,73.3669,73.4161,73.1701,73.239,7160.0
2017-08-31 13:00:00,74.39,74.45,74.35,74.35,6957.0,73.2095,73.2685,73.1701,73.1701,6957.0
2017-08-31 13:30:00,74.35,74.57,74.35,74.48,9845.0,73.1701,73.3866,73.1701,73.298,9845.0
2017-08-31 14:00:00,74.52,74.53,74.35,74.53,14782.0,73.3374,73.3472,73.1701,73.3472,14782.0
2017-08-31 14:30:00,74.53,74.65,74.44,74.61,12738.0,73.3472,73.4653,73.2587,73.426,12738.0
2017-08-31 15:00:00,74.6,74.65,74.42,74.53,11654.0,73.4161,73.4653,73.239,73.3472,11654.0
2017-08-31 15:30:00,74.58,74.69,74.48,74.62,72311.0,73.3964,73.5047,73.298,73.4358,72311.0
2017-09-01 09:30:00,74.7,75.55,74.7,75.22,75677.0,73.5145,74.3511,73.5145,74.0263,75677.0
2017-09-01 10:00:00,75.16,75.56,75.05,75.56,38596.0,73.9672,74.3609,73.859,74.3609,38596.0
2017-09-01 10:30:00,75.54,75.57,74.52,74.6,32013.0,74.3412,74.3707,73.3374,73.4161,32013.0
2017-09-01 11:00:00,74.59,75.23,74.59,75.16,23126.0,73.4063,74.0361,73.4063,73.9672,23126.0
2017-09-01 11:30:00,75.23,75.53,75.02,75.38,23207.0,74.0361,74.3314,73.8295,74.1838,23207.0
2017-09-01 12:00:00,75.43,75.47,75.24,75.32,19206.0,74.233,74.2723,74.046,74.1247,19206.0
2017-09-01 12:30:00,75.28,75.44,75.22,75.44,9830.0,74.0853,74.2428,74.0263,74.2428,9830.0
2017-09-01 13:00:00,75.38,75.5,75.26,75.29,18162.0,74.1838,74.3018,74.0657,74.0952,18162.0
2017-09-01 13:30:00,75.29,75.34,75.01,75.14,23214.0,74.0952,74.1444,73.8196,73.9476,23214.0
2017-09-01 14:00:00,75.14,75.46,75.14,75.37,28564.0,73.9476,74.2625,73.9476,74.1739,28564.0
2017-09-01 14:30:00,75.4,75.4,74.8,74.86,69834.0,74.2034,74.2034,73.613,73.672,69834.0
2017-09-01 15:00:00,74.89,75.01,74.77,74.77,21632.0,73.7015,73.8196,73.5834,73.5834,21632.0
2017-09-01 15:30:00,74.79,74.85,74.63,74.77,63942.0,73.6031,73.6622,73.4457,73.5834,63942.0
2017-09-05 09:30:00,74.5,75.41,74.3,75.41,22591.0,73.3177,74.2133,73.1209,74.2133,22591.0
2017-09-05 10:00:00,75.41,75.41,74.17,74.28,26964.0,74.2133,74.2133,72.993,73.1012,26964.0
2017-09-05 10:30:00,74.24,74.46,74.09,74.46,31028.0,73.0618,73.2784,72.9142,73.2784,31028.0
2017-09-05 11:00:00,74.49,74.76,74.14,74.72,21123.0,73.3079,73.5736,72.9634,73.5342,21123.0
2017-09-05 11:30:00,74.75,74.87,74.49,74.77,11295.0,73.5637,73.6818,73.3079,73.5834,11295.0
2017-09-05 12:00:00,74.75,74.79,74.01,74.01,10955.0,73.5637,73.6031,72.8355,72.8355,10955.0
2017-09-05 12:30:00,74.0,74.15,73.75,74.12,21026.0,72.8257,72.9733,72.5796,72.9437,21026.0
2017-09-05 13:00:00,74.1,74.18,73.9,74.18,4510.0,72.9241,73.0028,72.7272,73.0028,4510.0
2017-09-05 13:30:00,74.18,74.44,74.18,74.38,8539.0,73.0028,73.2587,73.0028,73.1996,8539.0
2017-09-05 14:00:00,74.39,74.83,74.27,74.83,10583.0,73.2095,73.6425,73.0914,73.6425,10583.0
2017-09-05 14:30:00,74.7,74.81,74.52,74.67,9610.0,73.5145,73.6228,73.3374,73.485,9610.0
2017-09-05 15:00:00,74.69,74.85,74.66,74.84,14649.0,73.5047,73.6622,73.4752,73.6523,14649.0
2017-09-05 15:30:00,74.84,74.94,74.58,74.65,38554.0,73.6523,73.7507,73.3964,73.4653,38554.0
2017-09-06 09:30:00,74.83,74.92,73.5,73.81,31049.0,73.6425,73.7311,72.3336,72.6387,31049.0
2017-09-06 10:00:00,73.78,73.96,73.01,73.42,27038.0,72.6091,72.7863,71.8514,72.2549,27038.0
2017-09-06 10:30:00,73.42,73.91,73.23,73.71,20342.0,72.2549,72.7371,72.0679,72.5403,20342.0
2017-09-06 11:00:00,73.67,73.67,72.91,73.22,21650.0,72.5009,72.5009,71.7529,72.058,21650.0
2017-09-06 11:30:00,73.25,73.56,73.16,73.38,16247.0,72.0876,72.3926,71.999,72.2155,16247.0
2017-09-06 12:00:00,73.4,73.6,73.37,73.45,15719.0,72.2352,72.432,72.2056,72.2844,15719.0
2017-09-06 12:30:00,73.5,73.53,73.27,73.53,19677.0,72.3336,72.3631,72.1072,72.3631,19677.0
2017-09-06 13:00:00,73.66,73.95,73.63,73.74,12220.0,72.491,72.7764,72.4615,72.5698,12220.0
2017-09-06 13:30:00,73.81,73.95,73.6,73.84,14085.0,72.6387,72.7764,72.432,72.6682,14085.0
2017-09-06 14:00:00,73.9,73.94,73.63,73.7,15845.0,72.7272,72.7666,72.4615,72.5304,15845.0
2017-09-06 14:30:00,73.65,73.67,73.45,73.52,10751.0,72.4812,72.5009,72.2844,72.3533,10751.0
2017-09-06 15:00:00,73.5,73.61,73.34,73.56,27283.0,72.3336,72.4418,72.1761,72.3926,27283.0
2017-09-06 15:30:00,73.56,73.57,73.26,73.27,54111.0,72.3926,72.4025,72.0974,72.1072,54111.0
2017-09-07 09:30:00,73.73,74.18,73.3,74.18,17348.0,72.5599,73.0028,72.1368,73.0028,17348.0
2017-09-07 10:00:00,74.06,74.27,73.79,73.8,22057.0,72.8847,73.0914,72.619,72.6288,22057.0
2017-09-07 10:30:00,73.78,74.48,73.77,74.41,19318.0,72.6091,73.298,72.5993,73.2291,19318.0
2017-09-07 11:00:00,74.4,74.43,73.94,74.19,13228.0,73.2193,73.2488,72.7666,73.0126,13228.0
2017-09-07 11:30:00,74.21,74.34,74.05,74.05,11115.0,73.0323,73.1603,72.8749,72.8749,11115.0
2017-09-07 12:00:00,74.03,74.27,73.96,74.16,7939.0,72.8552,73.0914,72.7863,72.9831,7939.0
2017-09-07 12:30:00,74.15,74.44,74.07,74.29,7954.0,72.9733,73.2587,72.8945,73.111,7954.0
2017-09-07 13:00:00,74.36,74.62,74.36,74.56,7164.0,73.1799,73.4358,73.1799,73.3768,7164.0
2017-09-07 13:30:00,74.59,74.63,74.4,74.42,9582.0,73.4063,73.4457,73.2193,73.239,9582.0
2017-09-07 14:00:00,74.4,74.43,74.18,74.27,8475.0,73.2193,73.2488,73.0028,73.0914,8475.0
2017-09-07 14:30:00,74.22,74.24,73.92,73.96,13161.0,73.0422,73.0618,72.7469,72.7863,13161.0
2017-09-07 15:00:00,74.0,74.12,73.9,73.9,18001.0,72.8257,72.9437,72.7272,72.7272,18001.0
2017-09-07 15:30:00,73.88,73.98,73.65,73.86,63113.0,72.7076,72.806,72.4812,72.6879,63113.0
2017-09-08 09:30:00,73.87,74.12,73.7,73.76,9550.0,72.6977,72.9437,72.5304,72.5895,9550.0
2017-09-08 10:00:00,73.85,74.18,73.85,73.93,18431.0,72.678,73.0028,72.678,72.7568,18431.0
2017-09-08 10:30:00,74.04,74.09,73.5,74.09,16395.0,72.865,72.9142,72.3336,72.9142,16395.0
2017-09-08 11:00:00,74.02,74.17,73.71,73.92,13254.0,72.8453,72.993,72.5403,72.7469,13254.0
2017-09-08 11:30:00,73.95,74.11,73.92,74.06,10979.0,72.7764,72.9339,72.7469,72.8847,10979.0
2017-09-08 12:00:00,74.05,74.11,73.76,73.9,6996.0,72.8749,72.9339,72.5895,72.7272,6996.0
2017-09-08 12:30:00,73.9,74.12,73.86,74.0,13027.0,72.7272,72.9437,72.6879,72.8257,13027.0
2017-09-08 13:00:00,73.97,74.03,73.8,73.86,3459.0,72.7961,72.8552,72.6288,72.6879,3459.0
2017-09-08 13:30:00,73.87,73.87,73.57,73.64,11446.0,72.6977,72.6977,72.4025,72.4714,11446.0
2017-09-08 14:00:00,73.64,73.65,73.33,73.35,4593.0,72.4714,72.4812,72.1663,72.186,4593.0
2017-09-08 14:30:00,73.34,73.52,73.34,73.4,8469.0,72.1761,72.3533,72.1761,72.2352,8469.0
2017-09-08 15:00:00,73.4,73.65,73.31,73.47,30285.0,72.2352,72.4812,72.1466,72.3041,30285.0
2017-09-08 15:30:00,73.43,73.67,73.37,73.64,40853.0,72.2647,72.5009,72.2056,72.4714,40853.0
2017-09-11 09:30:00,74.16,75.33,73.93,74.78,31030.0,72.9831,74.1345,72.7568,73.5933,31030.0
2017-09-11 10:00:00,74.89,75.01,74.7,74.99,20910.0,73.7015,73.8196,73.5145,73.7999,20910.0
2017-09-11 10:30:00,74.91,74.92,74.34,74.75,18006.0,73.7212,73.7311,73.1603,73.5637,18006.0
2017-09-11 11:00:00,74.75,75.15,74.71,75.08,27537.0,73.5637,73.9574,73.5244,73.8885,27537.0
2017-09-11 11:30:00,74.98,75.15,74.73,74.79,12111.0,73.7901,73.9574,73.5441,73.6031,12111.0
2017-09-11 12:00:00,74.82,75.07,74.8,74.99,5354.0,73.6326,73.8787,73.613,73.7999,5354.0
2017-09-11 12:30:00,75.09,75.24,75.01,75.23,9659.0,73.8984,74.046,73.8196,74.0361,9659.0
2017-09-11 13:00:00,75.24,75.42,75.05,75.05,11262.0,74.046,74.2231,73.859,73.859,11262.0
2017-09-11 13:30:00,75.03,75.32,75.03,75.32,16015.0,73.8393,74.1247,73.8393,74.1247,16015.0
2017-09-11 14:00:00,75.37,75.5,75.24,75.28,17475.0,74.1739,74.3018,74.046,74.0853,17475.0
2017-09-11 14:30:00,75.27,75.47,75.25,75.47,12796.0,74.0755,74.2723,74.0558,74.2723,12796.0
2017-09-11 15:00:00,75.42,75.5,75.06,75.08,21368.0,74.2231,74.3018,73.8688,73.8885,21368.0
2017-09-11 15:30:00,75.13,75.35,75.07,75.27,65114.0,73.9377,74.1542,73.8787,74.0755,65114.0
2017-09-12 09:30:00,75.27,75.3,74.64,74.75,30953.0,74.0755,74.105,73.4555,73.5637,30953.0
2017-09-12 10:00:00,74.78,74.91,74.15,74.44,29423.0,73.5933,73.7212,72.9733,73.2587,29423.0
2017-09-12 10:30:00,74.41,74.41,74.02,74.24,13823.0,73.2291,73.2291,72.8453,73.0618,13823.0
2017-09-12 11:00:00,74.19,74.59,74.18,74.51,15869.0,73.0126,73.4063,73.0028,73.3276,15869.0
2017-09-12 11:30:00,74.51,74.83,74.49,74.66,13361.0,73.3276,73.6425,73.3079,73.4752,13361.0
2017-09-12 12:00:00,74.65,74.94,74.57,74.9,13794.0,73.4653,73.7507,73.3866,73.7114,13794.0
2017-09-12 12:30:00,74.92,75.0,74.65,74.75,11240.0,73.7311,73.8098,73.4653,73.5637,11240.0
2017-09-12 13:00:00,74.72,74.88,74.68,74.82,7613.0,73.5342,73.6917,73.4949,73.6326,7613.0
2017-09-12 13:30:00,74.83,75.02,74.76,74.83,14977.0,73.6425,73.8295,73.5736,73.6425,14977.0
2017-09-12 14:00:00,74.82,75.02,74.72,74.82,12041.0,73.6326,73.8295,73.5342,73.6326,12041.0
2017-09-12 14:30:00,74.82,74.88,74.52,74.76,14130.0,73.6326,73.6917,73.3374,73.5736,14130.0
2017-09-12 15:00:00,74.76,74.85,74.67,74.85,10971.0,73.5736,73.6622,73.485,73.6622,10971.0
2017-09-12 15:30:00,74.84,74.94,74.7,74.73,57090.0,73.6523,73.7507,73.5145,73.5441,57090.0
2017-09-13 09:30:00,74.99,75.18,74.6,74.91,19804.0,73.7999,73.9869,73.4161,73.7212,19804.0
2017-09-13 10:00:00,75.04,75.06,74.67,74.87,10334.0,73.8491,73.8688,73.485,73.6818,10334.0
2017-09-13 10:30:00,74.84,75.22,74.84,74.94,17066.0,73.6523,74.0263,73.6523,73.7507,17066.0
2017-09-13 11:00:00,74.96,75.02,74.82,75.01,10544.0,73.7704,73.8295,73.6326,73.8196,10544.0
2017-09-13 11:30:00,75.03,75.05,74.7,74.73,12957.0,73.8393,73.859,73.5145,73.5441,12957.0
2017-09-13 12:00:00,74.63,74.95,74.62,74.95,2980.0,73.4457,73.7606,73.4358,73.7606,2980.0
2017-09-13 12:30:00,74.93,74.98,74.83,74.83,7520.0,73.7409,73.7901,73.6425,73.6425,7520.0
2017-09-13 13:00:00,74.92,74.99,74.8,74.96,4970.0,73.7311,73.7999,73.613,73.7704,4970.0
2017-09-13 13:30:00,74.97,74.97,74.69,74.9,9680.0,73.7803,73.7803,73.5047,73.7114,9680.0
2017-09-13 14:00:00,74.9,74.9,74.74,74.89,15212.0,73.7114,73.7114,73.5539,73.7015,15212.0
2017-09-13 14:30:00,74.92,75.05,74.91,74.98,14777.0,73.7311,73.859,73.7212,73.7901,14777.0
2017-09-13 15:00:00,75.0,75.01,74.77,74.84,19885.0,73.8098,73.8196,73.5834,73.6523,19885.0
2017-09-13 15:30:00,74.88,74.95,74.77,74.93,41865.0,73.6917,73.7606,73.5834,73.7409,41865.0
2017-09-14 09:30:00,74.75,74.75,74.22,74.55,14252.0,73.5637,73.5637,73.0422,73.3669,14252.0
2017-09-14 10:00:00,74.63,74.84,74.44,74.75,8227.0,73.4457,73.6523,73.2587,73.5637,8227.0
2017-09-14 10:30:00,74.81,75.08,74.81,74.81,14842.0,73.6228,73.8885,73.6228,73.6228,14842.0
2017-09-14 11:00:00,74.8,74.96,74.62,74.92,10556.0,73.613,73.7704,73.4358,73.7311,10556.0
2017-09-14 11:30:00,74.88,75.03,74.78,74.8,19123.0,73.6917,73.8393,73.5933,73.613,19123.0
2017-09-14 12:00:00,74.87,75.04,74.85,74.89,8102.0,73.6818,73.8491,73.6622,73.7015,8102.0
2017-09-14 12:30:00,74.9,75.08,74.89,74.99,16023.0,73.7114,73.8885,73.7015,73.7999,16023.0
2017-09-14 13:00:00,75.0,75.0,74.66,74.69,8334.0,73.8098,73.8098,73.4752,73.5047,8334.0
2017-09-14 13:30:00,74.7,74.91,74.7,74.86,4853.0,73.5145,73.7212,73.5145,73.672,4853.0
2017-09-14 14:00:00,74.83,74.99,74.7,74.91,7243.0,73.6425,73.7999,73.5145,73.7212,7243.0
2017-09-14 14:30:00,74.91,75.09,74.91,74.92,22058.0,73.7212,73.8984,73.7212,73.7311,22058.0
2017-09-14 15:00:00,74.94,74.97,74.82,74.97,12159.0,73.7507,73.7803,73.6326,73.7803,12159.0
2017-09-14 15:30:00,74.98,75.06,74.91,74.97,51761.0,73.7901,73.8688,73.7212,73.7803,51761.0
2017-09-15 09:30:00,74.99,75.02,74.73,74.84,98788.0,73.7999,73.8295,73.5441,73.6523,98788.0
2017-09-15 10:00:00,74.85,74.99,74.57,74.61,18561.0,73.6622,73.7999,73.3866,73.426,18561.0
2017-09-15 10:30:00,74.66,75.2,74.53,75.04,26042.0,73.4752,74.0066,73.3472,73.8491,26042.0
2017-09-15 11:00:00,75.02,75.12,74.72,74.78,12956.0,73.8295,73.9279,73.5342,73.5933,12956.0
2017-09-15 11:30:00,74.76,74.93,74.56,74.93,8576.0,73.5736,73.7409,73.3768,73.7409,8576.0
2017-09-15 12:00:00,74.86,74.98,74.75,74.84,9143.0,73.672,73.7901,73.5637,73.6523,9143.0
2017-09-15 12:30:00,74.82,74.9,74.52,74.61,9662.0,73.6326,73.7114,73.3374,73.426,9662.0
2017-09-15 13:00:00,74.59,74.85,74.57,74.84,8306.0,73.4063,73.6622,73.3866,73.6523,8306.0
2017-09-15 13:30:00,74.75,74.82,74.56,74.65,8822.0,73.5637,73.6326,73.3768,73.4653,8822.0
2017-09-15 14:00:00,74.64,74.71,74.58,74.66,2330.0,73.4555,73.5244,73.3964,73.4752,2330.0
2017-09-15 14:30:00,74.66,74.8,74.6,74.76,14431.0,73.4752,73.613,73.4161,73.5736,14431.0
2017-09-15 15:00:00,74.76,74.82,74.69,74.78,16584.0,73.5736,73.6326,73.5047,73.5933,16584.0
2017-09-15 15:30:00,74.75,74.83,74.6,74.79,56574.0,73.5637,73.6425,73.4161,73.6031,56574.0
2017-09-18 09:30:00,74.96,75.34,74.8,74.93,36174.0,73.7704,74.1444,73.613,73.7409,36174.0
2017-09-18 10:00:00,74.91,75.31,74.9,75.12,24903.0,73.7212,74.1149,73.7114,73.9279,24903.0
2017-09-18 10:30:00,75.13,75.27,75.02,75.18,10192.0,73.9377,74.0755,73.8295,73.9869,10192.0
2017-09-18 11:00:00,75.17,75.36,75.07,75.33,20330.0,73.9771,74.1641,73.8787,74.1345,20330.0
2017-09-18 11:30:00,75.26,75.34,75.06,75.26,14804.0,74.0657,74.1444,73.8688,74.0657,14804.0
2017-09-18 12:00:00,75.27,75.42,75.2,75.36,17110.0,74.0755,74.2231,74.0066,74.1641,17110.0
2017-09-18 12:30:00,75.37,75.44,75.24,75.31,4977.0,74.1739,74.2428,74.046,74.1149,4977.0
2017-09-18 13:00:00,75.31,75.31,75.05,75.12,12422.0,74.1149,74.1149,73.859,73.9279,12422.0
2017-09-18 13:30:00,75.14,75.38,75.13,75.35,6908.0,73.9476,74.1838,73.9377,74.1542,6908.0
2017-09-18 14:00:00,75.4,75.4,75.16,75.17,42132.0,74.2034,74.2034,73.9672,73.9771,42132.0
2017-09-18 14:30:00,75.16,75.24,74.8,75.03,11488.0,73.9672,74.046,73.613,73.8393,11488.0
2017-09-18 15:00:00,75.12,75.12,74.97,74.99,7954.0,73.9279,73.9279,73.7803,73.7999,7954.0
2017-09-18 15:30:00,74.98,75.09,74.91,75.04,19559.0,73.7901,73.8984,73.7212,73.8491,19559.0
2017-09-19 09:30:00,75.25,75.27,74.62,74.82,26875.0,74.0558,74.0755,73.4358,73.6326,26875.0
2017-09-19 10:00:00,74.86,75.04,74.65,74.77,10367.0,73.672,73.8491,73.4653,73.5834,10367.0
2017-09-19 10:30:00,74.81,75.13,74.8,75.12,17676.0,73.6228,73.9377,73.613,73.9279,17676.0
2017-09-19 11:00:00,75.12,75.13,74.81,75.0,12078.0,73.9279,73.9377,73.6228,73.8098,12078.0
2017-09-19 11:30:00,75.0,75.05,74.93,75.01,8610.0,73.8098,73.859,73.7409,73.8196,8610.0
2017-09-19 12:00:00,75.01,75.06,74.86,74.88,13749.0,73.8196,73.8688,73.672,73.6917,13749.0
2017-09-19 12:30:00,74.84,74.95,74.8,74.93,2858.0,73.6523,73.7606,73.613,73.7409,2858.0
2017-09-19 13:00:00,74.85,74.86,74.74,74.81,9263.0,73.6622,73.672,73.5539,73.6228,9263.0
2017-09-19 13:30:00,74.74,75.05,74.73,74.92,16326.0,73.5539,73.859,73.5441,73.7311,16326.0
2017-09-19 14:00:00,74.92,74.93,74.78,74.9,4684.0,73.7311,73.7409,73.5933,73.7114,4684.0
2017-09-19 14:30:00,74.88,74.97,74.83,74.91,3838.0,73.6917,73.7803,73.6425,73.7212,3838.0
2017-09-19 15:00:00,74.81,74.98,74.76,74.92,8549.0,73.6228,73.7901,73.5736,73.7311,8549.0
2017-09-19 15:30:00,74.92,74.94,74.73,74.79,42356.0,73.7311,73.7507,73.5441,73.6031,42356.0
2017-09-20 09:30:00,74.78,74.84,74.29,74.84,14556.0,73.5933,73.6523,73.111,73.6523,14556.0
2017-09-20 10:00:00,74.88,75.06,74.74,74.89,6040.0,73.6917,73.8688,73.5539,73.7015,6040.0
2017-09-20 10:30:00,74.75,74.81,74.38,74.39,10056.0,73.5637,73.6228,73.1996,73.2095,10056.0
2017-09-20 11:00:00,74.35,74.75,74.3,74.51,18551.0,73.1701,73.5637,73.1209,73.3276,18551.0
2017-09-20 11:30:00,74.34,74.6,74.34,74.6,5001.0,73.1603,73.4161,73.1603,73.4161,5001.0
2017-09-20 12:00:00,74.59,74.68,74.54,74.63,1446.0,73.4063,73.4949,73.3571,73.4457,1446.0
2017-09-20 12:30:00,74.77,74.82,74.67,74.67,2200.0,73.5834,73.6326,73.485,73.485,2200.0
2017-09-20 13:00:00,74.71,74.71,74.38,74.44,1230.0,73.5244,73.5244,73.1996,73.2587,1230.0
2017-09-20 13:30:00,74.4,74.57,74.39,74.56,4975.0,73.2193,73.3866,73.2095,73.3768,4975.0
2017-09-20 14:00:00,74.49,74.62,74.23,74.34,7897.0,73.3079,73.4358,73.052,73.1603,7897.0
2017-09-20 14:30:00,74.29,74.74,74.13,74.54,13072.0,73.111,73.5539,72.9536,73.3571,13072.0
2017-09-20 15:00:00,74.42,74.74,74.42,74.62,6700.0,73.239,73.5539,73.239,73.4358,6700.0
2017-09-20 15:30:00,74.74,74.93,74.67,74.83,33741.0,73.5539,73.7409,73.485,73.6425,33741.0
2017-09-21 09:30:00,74.8,74.99,74.51,74.63,13052.0,73.613,73.7999,73.3276,73.4457,13052.0
2017-09-21 10:00:00,74.54,74.7,74.26,74.37,10946.0,73.3571,73.5145,73.0815,73.1898,10946.0
2017-09-21 10:30:00,74.38,74.91,74.1,74.85,21827.0,73.1996,73.7212,72.9241,73.6622,21827.0
2017-09-21 11:00:00,74.76,75.45,74.76,75.4,13604.0,73.5736,74.2526,73.5736,74.2034,13604.0
2017-09-21 11:30:00,75.33,75.47,75.04,75.31,11940.0,74.1345,74.2723,73.8491,74.1149,11940.0
2017-09-21 12:00:00,75.36,75.82,75.22,75.82,29497.0,74.1641,74.6168,74.0263,74.6168,29497.0
2017-09-21 12:30:00,75.82,76.29,75.77,76.16,69574.0,74.6168,75.0793,74.5676,74.9514,69574.0
2017-09-21 13:00:00,76.09,76.31,75.9,75.98,29345.0,74.8825,75.099,74.6955,74.7742,29345.0
2017-09-21 13:30:00,76.0,76.22,75.98,76.2,4464.0,74.7939,75.0104,74.7742,74.9907,4464.0
2017-09-21 14:00:00,76.19,76.19,75.93,76.01,13731.0,74.9809,74.9809,74.725,74.8038,13731.0
2017-09-21 14:30:00,76.04,76.05,75.85,75.85,13041.0,74.8333,74.8431,74.6463,74.6463,13041.0
2017-09-21 15:00:00,75.88,75.98,75.83,75.86,11900.0,74.6758,74.7742,74.6266,74.6561,11900.0
2017-09-21 15:30:00,75.87,75.93,75.67,75.79,31581.0,74.666,74.725,74.4691,74.5872,31581.0
2017-09-22 09:30:00,75.56,76.41,75.36,76.0,43277.0,74.3609,75.1974,74.1641,74.7939,43277.0
2017-09-22 10:00:00,76.1,76.75,76.1,76.27,43976.0,74.8923,75.532,74.8923,75.0596,43976.0
2017-09-22 10:30:00,76.16,76.4,76.01,76.17,16674.0,74.9514,75.1876,74.8038,74.9612,16674.0
2017-09-22 11:00:00,76.18,76.55,76.06,76.14,22898.0,74.9711,75.3352,74.853,74.9317,22898.0
2017-09-22 11:30:00,76.21,76.27,75.72,75.81,24440.0,75.0006,75.0596,74.5184,74.6069,24440.0
2017-09-22 12:00:00,75.76,75.89,75.7,75.84,7899.0,74.5577,74.6857,74.4987,74.6365,7899.0
2017-09-22 12:30:00,75.89,76.05,75.81,75.81,11411.0,74.6857,74.8431,74.6069,74.6069,11411.0
2017-09-22 13:00:00,75.86,76.17,75.74,76.17,10511.0,74.6561,74.9612,74.538,74.9612,10511.0
2017-09-22 13:30:00,76.17,76.26,75.88,76.1,16822.0,74.9612,75.0498,74.6758,74.8923,16822.0
2017-09-22 14:00:00,76.13,76.26,76.06,76.21,8142.0,74.9218,75.0498,74.853,75.0006,8142.0
2017-09-22 14:30:00,76.17,76.28,76.0,76.02,21387.0,74.9612,75.0695,74.7939,74.8136,21387.0
2017-09-22 15:00:00,76.03,76.26,75.84,76.19,18998.0,74.8234,75.0498,74.6365,74.9809,18998.0
2017-09-22 15:30:00,76.19,76.2,76.0,76.1,78791.0,74.9809,74.9907,74.7939,74.8923,78791.0
2017-09-25 09:30:00,76.05,76.11,74.75,74.85,50260.0,74.8431,74.9022,73.5637,73.6622,50260.0
2017-09-25 10:00:00,74.83,75.22,74.67,74.8,33002.0,73.6425,74.0263,73.485,73.613,33002.0
2017-09-25 10:30:00,74.8,74.84,73.05,73.26,67590.0,73.613,73.6523,71.8907,72.0974,67590.0
2017-09-25 11:00:00,73.14,73.75,73.12,73.67,42792.0,71.9793,72.5796,71.9596,72.5009,42792.0
2017-09-25 11:30:00,73.72,73.89,73.47,73.71,26195.0,72.5501,72.7174,72.3041,72.5403,26195.0
2017-09-25 12:00:00,73.6,73.62,73.04,73.17,38958.0,72.432,72.4517,71.8809,72.0088,38958.0
2017-09-25 12:30:00,73.22,73.76,73.15,73.67,20978.0,72.058,72.5895,71.9891,72.5009,20978.0
2017-09-25 13:00:00,73.58,73.71,73.46,73.51,11543.0,72.4123,72.5403,72.2942,72.3434,11543.0
2017-09-25 13:30:00,73.46,73.75,73.4,73.6,21385.0,72.2942,72.5796,72.2352,72.432,21385.0
2017-09-25 14:00:00,73.61,74.0,73.59,73.83,29717.0,72.4418,72.8257,72.4222,72.6583,29717.0
2017-09-25 14:30:00,73.83,74.08,73.73,74.08,23214.0,72.6583,72.9044,72.5599,72.9044,23214.0
2017-09-25 15:00:00,74.06,74.29,73.99,74.24,26218.0,72.8847,73.111,72.8158,73.0618,26218.0
2017-09-25 15:30:00,74.26,74.32,74.1,74.23,55346.0,73.0815,73.1406,72.9241,73.052,55346.0
2017-09-26 09:30:00,74.69,74.7,74.0,74.0,23805.0,73.5047,73.5145,72.8257,72.8257,23805.0
2017-09-26 10:00:00,74.03,74.49,73.92,74.09,31151.0,72.8552,73.3079,72.7469,72.9142,31151.0
2017-09-26 10:30:00,74.07,74.15,73.44,73.58,48766.0,72.8945,72.9733,72.2745,72.4123,48766.0
2017-09-26 11:00:00,73.47,73.53,73.17,73.32,33397.0,72.3041,72.3631,72.0088,72.1564,33397.0
2017-09-26 11:30:00,73.27,73.64,73.25,73.28,21478.0,72.1072,72.4714,72.0876,72.1171,21478.0
2017-09-26 12:00:00,73.27,73.41,73.02,73.02,21662.0,72.1072,72.245,71.8612,71.8612,21662.0
2017-09-26 12:30:00,73.07,73.29,73.07,73.17,15735.0,71.9104,72.1269,71.9104,72.0088,15735.0
2017-09-26 13:00:00,73.18,73.67,73.12,73.58,24495.0,72.0187,72.5009,71.9596,72.4123,24495.0
2017-09-26 13:30:00,73.59,73.9,73.55,73.87,28737.0,72.4222,72.7272,72.3828,72.6977,28737.0
2017-09-26 14:00:00,73.88,73.99,73.5,73.57,37146.0,72.7076,72.8158,72.3336,72.4025,37146.0
2017-09-26 14:30:00,73.58,73.68,73.52,73.63,22761.0,72.4123,72.5107,72.3533,72.4615,22761.0
2017-09-26 15:00:00,73.64,73.74,73.43,73.59,36725.0,72.4714,72.5698,72.2647,72.4222,36725.0
2017-09-26 15:30:00,73.57,73.76,73.38,73.44,60461.0,72.4025,72.5895,72.2155,72.2745,60461.0
2017-09-27 09:30:00,73.54,74.57,73.48,74.0,34661.0,72.373,73.3866,72.3139,72.8257,34661.0
2017-09-27 10:00:00,73.91,74.55,73.89,74.47,22700.0,72.7371,73.3669,72.7174,73.2882,22700.0
2017-09-27 10:30:00,74.53,74.57,73.95,74.49,28735.0,73.3472,73.3866,72.7764,73.3079,28735.0
2017-09-27 11:00:00,74.52,74.58,74.39,74.52,38544.0,73.3374,73.3964,73.2095,73.3374,38544.0
2017-09-27 11:30:00,74.5,74.57,74.29,74.43,34798.0,73.3177,73.3866,73.111,73.2488,34798.0
2017-09-27 12:00:00,74.44,74.55,74.43,74.55,63181.0,73.2587,73.3669,73.2488,73.3669,63181.0
2017-09-27 12:30:00,74.52,74.53,74.28,74.35,23382.0,73.3374,73.3472,73.1012,73.1701,23382.0
2017-09-27 13:00:00,74.4,74.56,74.31,74.48,27496.0,73.2193,73.3768,73.1307,73.298,27496.0
2017-09-27 13:30:00,74.45,75.2,74.4,75.2,56104.0,73.2685,74.0066,73.2193,74.0066,56104.0
2017-09-27 14:00:00,75.15,75.46,75.01,75.41,47906.0,73.9574,74.2625,73.8196,74.2133,47906.0
2017-09-27 14:30:00,75.41,75.43,75.06,75.13,33198.0,74.2133,74.233,73.8688,73.9377,33198.0
2017-09-27 15:00:00,75.13,75.66,75.12,75.55,46840.0,73.9377,74.4593,73.9279,74.3511,46840.0
2017-09-27 15:30:00,75.55,75.62,75.01,75.03,97324.0,74.3511,74.4199,73.8196,73.8393,97324.0
2017-09-28 09:30:00,74.88,75.12,74.29,74.64,21380.0,73.6917,73.9279,73.111,73.4555,21380.0
2017-09-28 10:00:00,74.64,74.79,74.31,74.56,24084.0,73.4555,73.6031,73.1307,73.3768,24084.0
2017-09-28 10:30:00,74.55,74.95,74.35,74.55,22639.0,73.3669,73.7606,73.1701,73.3669,22639.0
2017-09-28 11:00:00,74.54,74.85,74.33,74.66,18054.0,73.3571,73.6622,73.1504,73.4752,18054.0
2017-09-28 11:30:00,74.7,74.74,74.42,74.73,10243.0,73.5145,73.5539,73.239,73.5441,10243.0
2017-09-28 12:00:00,74.77,74.96,74.55,74.65,17387.0,73.5834,73.7704,73.3669,73.4653,17387.0
2017-09-28 12:30:00,74.67,74.81,74.63,74.72,19073.0,73.485,73.6228,73.4457,73.5342,19073.0
2017-09-28 13:00:00,74.67,74.81,74.62,74.73,12803.0,73.485,73.6228,73.4358,73.5441,12803.0
2017-09-28 13:30:00,74.77,74.93,74.75,74.88,20393.0,73.5834,73.7409,73.5637,73.6917,20393.0
2017-09-28 14:00:00,74.86,74.94,74.7,74.73,14058.0,73.672,73.7507,73.5145,73.5441,14058.0
2017-09-28 14:30:00,74.72,74.84,74.69,74.69,15655.0,73.5342,73.6523,73.5047,73.5047,15655.0
2017-09-28 15:00:00,74.58,74.89,74.58,74.8,16014.0,73.3964,73.7015,73.3964,73.613,16014.0
2017-09-28 15:30:00,74.82,74.86,74.74,74.76,60443.0,73.6326,73.672,73.5539,73.5736,60443.0
2017-09-29 09:30:00,74.71,75.19,74.38,74.75,14479.0,73.5244,73.9968,73.1996,73.5637,14479.0
2017-09-29 10:00:00,74.75,75.13,74.55,74.93,19832.0,73.5637,73.9377,73.3669,73.7409,19832.0
2017-09-29 10:30:00,74.93,75.09,74.78,75.04,18979.0,73.7409,73.8984,73.5933,73.8491,18979.0
2017-09-29 11:00:00,74.96,75.06,74.91,74.95,14769.0,73.7704,73.8688,73.7212,73.7606,14769.0
2017-09-29 11:30:00,75.0,75.03,74.84,75.02,12971.0,73.8098,73.8393,73.6523,73.8295,12971.0
2017-09-29 12:00:00,75.05,75.07,74.91,74.96,9484.0,73.859,73.8787,73.7212,73.7704,9484.0
2017-09-29 12:30:00,75.0,75.04,74.93,75.02,15743.0,73.8098,73.8491,73.7409,73.8295,15743.0
2017-09-29 13:00:00,75.0,75.07,74.91,74.93,19763.0,73.8098,73.8787,73.7212,73.7409,19763.0
2017-09-29 13:30:00,74.95,75.02,74.91,74.91,10907.0,73.7606,73.8295,73.7212,73.7212,10907.0
2017-09-29 14:00:00,74.91,74.94,74.7,74.94,11892.0,73.7212,73.7507,73.5145,73.7507,11892.0
2017-09-29 14:30:00,74.94,75.01,74.84,74.98,19662.0,73.7507,73.8196,73.6523,73.7901,19662.0
2017-09-29 15:00:00,74.96,75.03,74.95,74.96,41388.0,73.7704,73.8393,73.7606,73.7704,41388.0
2017-09-29 15:30:00,74.93,75.05,74.88,74.97,106706.0,73.7409,73.859,73.6917,73.7803,106706.0
2017-10-02 09:30:00,75.01,75.38,74.74,75.14,60437.0,73.8196,74.1838,73.5539,73.9476,60437.0
2017-10-02 10:00:00,75.12,75.78,74.99,75.67,50341.0,73.9279,74.5774,73.7999,74.4691,50341.0
2017-10-02 10:30:00,75.69,75.89,74.65,74.67,58105.0,74.4888,74.6857,73.4653,73.485,58105.0
2017-10-02 11:00:00,74.7,75.06,74.55,74.62,23452.0,73.5145,73.8688,73.3669,73.4358,23452.0
2017-10-02 11:30:00,74.58,74.66,73.87,73.88,37879.0,73.3964,73.4752,72.6977,72.7076,37879.0
2017-10-02 12:00:00,74.02,74.58,73.61,74.58,17622.0,72.8453,73.3964,72.4418,73.3964,17622.0
2017-10-02 12:30:00,74.55,74.63,74.25,74.54,12992.0,73.3669,73.4457,73.0717,73.3571,12992.0
2017-10-02 13:00:00,74.57,74.73,74.42,74.61,10300.0,73.3866,73.5441,73.239,73.426,10300.0
2017-10-02 13:30:00,74.64,74.74,74.33,74.67,14041.0,73.4555,73.5539,73.1504,73.485,14041.0
2017-10-02 14:00:00,74.72,74.99,74.66,74.95,17875.0,73.5342,73.7999,73.4752,73.7606,17875.0
2017-10-02 14:30:00,74.99,75.03,74.84,74.89,20646.0,73.7999,73.8393,73.6523,73.7015,20646.0
2017-10-02 15:00:00,74.89,74.94,74.74,74.89,15245.0,73.7015,73.7507,73.5539,73.7015,15245.0
2017-10-02 15:30:00,74.86,74.89,74.65,74.82,48250.0,73.672,73.7015,73.4653,73.6326,48250.0
2017-10-03 09:30:00,74.82,75.42,74.6,75.42,26429.0,73.6326,74.2231,73.4161,74.2231,26429.0
2017-10-03 10:00:00,75.42,75.78,75.2,75.74,13408.0,74.2231,74.5774,74.0066,74.538,13408.0
2017-10-03 10:30:00,75.72,75.98,75.52,75.65,26875.0,74.5184,74.7742,74.3215,74.4495,26875.0
2017-10-03 11:00:00,75.52,75.76,75.34,75.42,20206.0,74.3215,74.5577,74.1444,74.2231,20206.0
2017-10-03 11:30:00,75.38,75.38,74.74,74.81,16516.0,74.1838,74.1838,73.5539,73.6228,16516.0
2017-10-03 12:00:00,74.87,75.19,74.81,74.92,9744.0,73.6818,73.9968,73.6228,73.7311,9744.0
2017-10-03 12:30:00,74.94,75.12,74.91,75.08,8659.0,73.7507,73.9279,73.7212,73.8885,8659.0
2017-10-03 13:00:00,75.05,75.09,74.77,74.81,11717.0,73.859,73.8984,73.5834,73.6228,11717.0
2017-10-03 13:30:00,74.84,75.29,74.78,75.25,22875.0,73.6523,74.0952,73.5933,74.0558,22875.0
2017-10-03 14:00:00,75.27,75.31,75.0,75.03,10387.0,74.0755,74.1149,73.8098,73.8393,10387.0
2017-10-03 14:30:00,75.08,75.15,74.94,75.09,16690.0,73.8885,73.9574,73.7507,73.8984,16690.0
2017-10-03 15:00:00,75.12,75.14,75.0,75.08,15956.0,73.9279,73.9476,73.8098,73.8885,15956.0
2017-10-03 15:30:00,75.07,75.09,74.9,75.06,47271.0,73.8787,73.8984,73.7114,73.8688,47271.0
2017-10-04 09:30:00,75.02,75.27,74.08,74.55,21072.0,73.8295,74.0755,72.9044,73.3669,21072.0
2017-10-04 10:00:00,74.56,74.82,74.43,74.51,32721.0,73.3768,73.6326,73.2488,73.3276,32721.0
2017-10-04 10:30:00,74.55,74.55,74.1,74.45,9709.0,73.3669,73.3669,72.9241,73.2685,9709.0
2017-10-04 11:00:00,74.45,74.75,74.37,74.65,10763.0,73.2685,73.5637,73.1898,73.4653,10763.0
2017-10-04 11:30:00,74.65,74.98,74.54,74.83,29118.0,73.4653,73.7901,73.3571,73.6425,29118.0
2017-10-04 12:00:00,74.84,75.0,74.78,74.87,14785.0,73.6523,73.8098,73.5933,73.6818,14785.0
2017-10-04 12:30:00,74.82,74.92,74.63,74.85,7272.0,73.6326,73.7311,73.4457,73.6622,7272.0
2017-10-04 13:00:00,74.91,74.97,74.79,74.94,6700.0,73.7212,73.7803,73.6031,73.7507,6700.0
2017-10-04 13:30:00,74.91,74.94,74.57,74.85,7393.0,73.7212,73.7507,73.3866,73.6622,7393.0
2017-10-04 14:00:00,74.83,74.94,74.6,74.61,19504.0,73.6425,73.7507,73.4161,73.426,19504.0
2017-10-04 14:30:00,74.64,74.78,74.61,74.68,21819.0,73.4555,73.5933,73.426,73.4949,21819.0
2017-10-04 15:00:00,74.66,74.75,74.5,74.57,14377.0,73.4752,73.5637,73.3177,73.3866,14377.0
2017-10-04 15:30:00,74.59,74.67,74.35,74.48,63422.0,73.4063,73.485,73.1701,73.298,63422.0
2017-10-05 09:30:00,74.73,75.01,74.11,74.11,11780.0,73.5441,73.8196,72.9339,72.9339,11780.0
2017-10-05 10:00:00,74.13,74.4,74.12,74.36,15521.0,72.9536,73.2193,72.9437,73.1799,15521.0
2017-10-05 10:30:00,74.31,74.69,74.13,74.68,15766.0,73.1307,73.5047,72.9536,73.4949,15766.0
2017-10-05 11:00:00,74.66,74.98,74.56,74.98,9538.0,73.4752,73.7901,73.3768,73.7901,9538.0
2017-10-05 11:30:00,74.98,75.06,74.73,74.98,15280.0,73.7901,73.8688,73.5441,73.7901,15280.0
2017-10-05 12:00:00,74.87,75.3,74.87,75.2,15185.0,73.6818,74.105,73.6818,74.0066,15185.0
2017-10-05 12:30:00,75.19,75.26,75.06,75.06,8522.0,73.9968,74.0657,73.8688,73.8688,8522.0
2017-10-05 13:00:00,75.07,75.25,75.07,75.2,15583.0,73.8787,74.0558,73.8787,74.0066,15583.0
2017-10-05 13:30:00,75.2,75.42,75.12,75.39,8662.0,74.0066,74.2231,73.9279,74.1936,8662.0
2017-10-05 14:00:00,75.36,75.4,75.24,75.27,7365.0,74.1641,74.2034,74.046,74.0755,7365.0
2017-10-05 14:30:00,75.36,76.04,75.35,75.93,21744.0,74.1641,74.8333,74.1542,74.725,21744.0
2017-10-05 15:00:00,75.94,75.99,75.55,75.82,34019.0,74.7349,74.7841,74.3511,74.6168,34019.0
2017-10-05 15:30:00,75.85,76.07,75.78,76.03,67996.0,74.6463,74.8628,74.5774,74.8234,67996.0
2017-10-06 09:30:00,75.93,76.42,75.5,76.24,15731.0,74.725,75.2072,74.3018,75.0301,15731.0
2017-10-06 10:00:00,76.35,77.12,76.34,77.04,28379.0,75.1384,75.8961,75.1285,75.8174,28379.0
2017-10-06 10:30:00,76.99,77.0,76.71,76.97,31476.0,75.7682,75.778,75.4926,75.7485,31476.0
2017-10-06 11:00:00,76.86,77.26,76.84,77.22,13238.0,75.6403,76.0339,75.6206,75.9946,13238.0
2017-10-06 11:30:00,77.25,77.55,77.13,77.48,21538.0,76.0241,76.3193,75.906,76.2504,21538.0
2017-10-06 12:00:00,77.49,77.79,77.23,77.64,28143.0,76.2603,76.5555,76.0044,76.4079,28143.0
2017-10-06 12:30:00,77.57,77.58,77.09,77.23,19996.0,76.339,76.3488,75.8666,76.0044,19996.0
2017-10-06 13:00:00,77.2,77.23,76.87,76.91,11817.0,75.9749,76.0044,75.6501,75.6895,11817.0
2017-10-06 13:30:00,76.87,77.22,76.87,77.16,13668.0,75.6501,75.9946,75.6501,75.9355,13668.0
2017-10-06 14:00:00,77.15,77.21,77.05,77.2,14429.0,75.9257,75.9847,75.8272,75.9749,14429.0
2017-10-06 14:30:00,77.24,77.62,77.24,77.44,30439.0,76.0142,76.3882,76.0142,76.2111,30439.0
2017-10-06 15:00:00,77.5,77.56,77.41,77.53,25252.0,76.2701,76.3292,76.1815,76.2996,25252.0
2017-10-06 15:30:00,77.54,77.89,77.53,77.8,87579.0,76.3095,76.6539,76.2996,76.5653,87579.0
2017-10-09 09:30:00,77.8,78.13,77.57,78.13,20103.0,76.5653,76.8901,76.339,76.8901,20103.0
2017-10-09 10:00:00,78.1,78.26,77.85,78.05,20245.0,76.8606,77.018,76.6146,76.8114,20245.0
2017-10-09 10:30:00,78.03,78.23,77.86,78.13,22003.0,76.7917,76.9885,76.6244,76.8901,22003.0
2017-10-09 11:00:00,78.02,78.44,78.02,78.36,15345.0,76.7819,77.1952,76.7819,77.1165,15345.0
2017-10-09 11:30:00,78.39,78.69,78.37,78.69,17236.0,77.146,77.4412,77.1263,77.4412,17236.0
2017-10-09 12:00:00,78.66,78.86,78.53,78.53,20077.0,77.4117,77.6085,77.2838,77.2838,20077.0
2017-10-09 12:30:00,78.47,78.55,78.36,78.41,17634.0,77.2247,77.3034,77.1165,77.1657,17634.0
2017-10-09 13:00:00,78.39,78.39,78.09,78.13,11719.0,77.146,77.146,76.8507,76.8901,11719.0
2017-10-09 13:30:00,78.14,78.14,77.92,78.06,12306.0,76.9,76.9,76.6834,76.8212,12306.0
2017-10-09 14:00:00,78.06,78.22,78.02,78.2,9374.0,76.8212,76.9787,76.7819,76.959,9374.0
2017-10-09 14:30:00,78.16,78.21,78.06,78.12,14855.0,76.9196,76.9688,76.8212,76.8803,14855.0
2017-10-09 15:00:00,78.12,78.17,77.92,78.17,17503.0,76.8803,76.9295,76.6834,76.9295,17503.0
2017-10-09 15:30:00,78.18,78.27,77.92,78.21,69252.0,76.9393,77.0279,76.6834,76.9688,69252.0
2017-10-10 09:30:00,78.37,78.88,78.12,78.63,26208.0,77.1263,77.6282,76.8803,77.3822,26208.0
2017-10-10 10:00:00,78.61,78.67,78.13,78.52,37641.0,77.3625,77.4215,76.8901,77.2739,37641.0
2017-10-10 10:30:00,78.56,78.97,78.46,78.93,20712.0,77.3133,77.7168,77.2149,77.6774,20712.0
2017-10-10 11:00:00,78.85,78.86,78.44,78.53,23959.0,77.5987,77.6085,77.1952,77.2838,23959.0
2017-10-10 11:30:00,78.6,78.65,78.36,78.44,15337.0,77.3527,77.4019,77.1165,77.1952,15337.0
2017-10-10 12:00:00,78.49,78.49,77.73,77.74,54690.0,77.2444,77.2444,76.4965,76.5063,54690.0
2017-10-10 12:30:00,77.73,77.91,77.66,77.86,15969.0,76.4965,76.6736,76.4276,76.6244,15969.0
2017-10-10 13:00:00,77.88,78.25,77.78,78.25,9185.0,76.6441,77.0082,76.5457,77.0082,9185.0
2017-10-10 13:30:00,78.24,78.26,78.01,78.12,6723.0,76.9984,77.018,76.772,76.8803,6723.0
2017-10-10 14:00:00,78.11,78.18,78.04,78.14,5690.0,76.8704,76.9393,76.8015,76.9,5690.0
2017-10-10 14:30:00,78.14,78.27,78.05,78.27,10507.0,76.9,77.0279,76.8114,77.0279,10507.0
2017-10-10 15:00:00,78.28,78.44,78.15,78.3,16263.0,77.0377,77.1952,76.9098,77.0574,16263.0
2017-10-10 15:30:00,78.29,78.5,78.29,78.43,47803.0,77.0476,77.2542,77.0476,77.1853,47803.0
2017-10-11 09:30:00,78.37,78.71,78.07,78.24,11150.0,77.1263,77.4609,76.8311,76.9984,11150.0
2017-10-11 10:00:00,78.3,79.02,78.19,78.87,13732.0,77.0574,77.766,76.9492,77.6184,13732.0
2017-10-11 10:30:00,78.88,78.9,78.61,78.82,13894.0,77.6282,77.6479,77.3625,77.5692,13894.0
2017-10-11 11:00:00,78.82,79.07,78.64,78.66,17734.0,77.5692,77.8152,77.392,77.4117,17734.0
2017-10-11 11:30:00,78.71,78.94,78.66,78.88,18650.0,77.4609,77.6873,77.4117,77.6282,18650.0
2017-10-11 12:00:00,78.86,78.93,78.7,78.7,33980.0,77.6085,77.6774,77.4511,77.4511,33980.0
2017-10-11 12:30:00,78.74,78.74,78.55,78.69,5872.0,77.4904,77.4904,77.3034,77.4412,5872.0
2017-10-11 13:00:00,78.62,78.66,78.38,78.45,8807.0,77.3723,77.4117,77.1361,77.205,8807.0
2017-10-11 13:30:00,78.4,78.91,78.4,78.87,29251.0,77.1558,77.6577,77.1558,77.6184,29251.0
2017-10-11 14:00:00,78.75,78.84,78.59,78.69,15993.0,77.5003,77.5888,77.3428,77.4412,15993.0
2017-10-11 14:30:00,78.7,78.75,78.57,78.69,7160.0,77.4511,77.5003,77.3231,77.4412,7160.0
2017-10-11 15:00:00,78.69,78.83,78.65,78.77,9756.0,77.4412,77.579,77.4019,77.52,9756.0
2017-10-11 15:30:00,78.81,78.84,78.7,78.8,33721.0,77.5593,77.5888,77.4511,77.5495,33721.0
2017-10-12 09:30:00,78.89,79.59,78.78,79.59,37731.0,77.638,78.3269,77.5298,78.3269,37731.0
2017-10-12 10:00:00,79.56,79.98,79.4,79.58,15301.0,78.2974,78.7108,78.14,78.3171,15301.0
2017-10-12 10:30:00,79.57,79.71,79.42,79.45,12200.0,78.3073,78.445,78.1596,78.1892,12200.0
2017-10-12 11:00:00,79.46,79.62,79.26,79.55,8862.0,78.199,78.3565,78.0022,78.2876,8862.0
2017-10-12 11:30:00,79.62,79.78,79.41,79.68,12265.0,78.3565,78.5139,78.1498,78.4155,12265.0
2017-10-12 12:00:00,79.62,79.77,79.46,79.59,8181.0,78.3565,78.5041,78.199,78.3269,8181.0
2017-10-12 12:30:00,79.57,79.59,79.46,79.54,7675.0,78.3073,78.3269,78.199,78.2777,7675.0
2017-10-12 13:00:00,79.6,79.75,79.5,79.57,12367.0,78.3368,78.4844,78.2384,78.3073,12367.0
2017-10-12 13:30:00,79.6,79.64,79.46,79.51,9060.0,78.3368,78.3761,78.199,78.2482,9060.0
2017-10-12 14:00:00,79.55,79.55,79.24,79.28,8271.0,78.2876,78.2876,77.9825,78.0219,8271.0
2017-10-12 14:30:00,79.3,79.65,79.28,79.53,22869.0,78.0415,78.386,78.0219,78.2679,22869.0
2017-10-12 15:00:00,79.5,79.58,79.36,79.38,15313.0,78.2384,78.3171,78.1006,78.1203,15313.0
2017-10-12 15:30:00,79.36,79.41,79.16,79.27,53611.0,78.1006,78.1498,77.9038,78.012,53611.0
2017-10-13 09:30:00,79.44,79.69,79.01,79.55,10883.0,78.1793,78.4254,77.7561,78.2876,10883.0
2017-10-13 10:00:00,79.57,79.8,79.38,79.63,14424.0,78.3073,78.5336,78.1203,78.3663,14424.0
2017-10-13 10:30:00,79.68,79.68,79.2,79.37,21147.0,78.4155,78.4155,77.9431,78.1104,21147.0
2017-10-13 11:00:00,79.35,79.54,79.22,79.54,24598.0,78.0907,78.2777,77.9628,78.2777,24598.0
2017-10-13 11:30:00,79.47,79.6,79.4,79.41,7364.0,78.2088,78.3368,78.14,78.1498,7364.0
2017-10-13 12:00:00,79.42,79.46,79.36,79.42,12625.0,78.1596,78.199,78.1006,78.1596,12625.0
2017-10-13 12:30:00,79.38,79.44,79.33,79.43,11072.0,78.1203,78.1793,78.0711,78.1695,11072.0
2017-10-13 13:00:00,79.44,79.48,79.39,79.44,5743.0,78.1793,78.2187,78.1301,78.1793,5743.0
2017-10-13 13:30:00,79.46,79.47,79.27,79.33,10151.0,78.199,78.2088,78.012,78.0711,10151.0
2017-10-13 14:00:00,79.36,79.42,79.36,79.4,5795.0,78.1006,78.1596,78.1006,78.14,5795.0
2017-10-13 14:30:00,79.42,79.75,79.38,79.61,18499.0,78.1596,78.4844,78.1203,78.3466,18499.0
2017-10-13 15:00:00,79.52,79.76,79.46,79.76,14274.0,78.2581,78.4942,78.199,78.4942,14274.0
2017-10-13 15:30:00,79.75,79.9,79.73,79.9,58897.0,78.4844,78.632,78.4647,78.632,58897.0
2017-10-16 09:30:00,79.94,80.07,79.27,79.27,22357.0,78.6714,78.7993,78.012,78.012,22357.0
2017-10-16 10:00:00,79.42,79.67,79.35,79.67,11111.0,78.1596,78.4057,78.0907,78.4057,11111.0
2017-10-16 10:30:00,79.62,79.88,79.44,79.87,18169.0,78.3565,78.6123,78.1793,78.6025,18169.0
2017-10-16 11:00:00,79.85,79.87,79.56,79.72,10686.0,78.5828,78.6025,78.2974,78.4549,10686.0
2017-10-16 11:30:00,79.77,79.88,79.65,79.81,14547.0,78.5041,78.6123,78.386,78.5434,14547.0
2017-10-16 12:00:00,79.77,79.83,79.4,79.57,28678.0,78.5041,78.5631,78.14,78.3073,28678.0
2017-10-16 12:30:00,79.58,79.58,79.34,79.44,11623.0,78.3171,78.3171,78.0809,78.1793,11623.0
2017-10-16 13:00:00,79.38,79.45,79.35,79.45,20878.0,78.1203,78.1892,78.0907,78.1892,20878.0
2017-10-16 13:30:00,79.4,79.45,79.31,79.41,51404.0,78.14,78.1892,78.0514,78.1498,51404.0
2017-10-16 14:00:00,79.39,79.43,78.98,79.15,29294.0,78.1301,78.1695,77.7266,77.8939,29294.0
2017-10-16 14:30:00,79.15,79.19,78.94,79.01,47587.0,77.8939,77.9333,77.6873,77.7561,47587.0
2017-10-16 15:00:00,78.92,79.0,78.8,78.92,48999.0,77.6676,77.7463,77.5495,77.6676,48999.0
2017-10-16 15:30:00,78.94,79.03,78.86,78.99,69425.0,77.6873,77.7758,77.6085,77.7365,69425.0
2017-10-17 09:30:00,78.98,79.09,78.68,79.09,15491.0,77.7266,77.8349,77.4314,77.8349,15491.0
2017-10-17 10:00:00,79.18,79.41,78.98,79.02,8958.0,77.9234,78.1498,77.7266,77.766,8958.0
2017-10-17 10:30:00,78.95,79.4,78.95,79.37,6189.0,77.6971,78.14,77.6971,78.1104,6189.0
2017-10-17 11:00:00,79.33,79.56,79.26,79.37,8423.0,78.0711,78.2974,78.0022,78.1104,8423.0
2017-10-17 11:30:00,79.42,79.57,79.14,79.18,17598.0,78.1596,78.3073,77.8841,77.9234,17598.0
2017-10-17 12:00:00,79.2,79.23,79.04,79.11,12855.0,77.9431,77.9727,77.7857,77.8546,12855.0
2017-10-17 12:30:00,79.12,79.12,78.97,78.97,15745.0,77.8644,77.8644,77.7168,77.7168,15745.0
2017-10-17 13:00:00,78.96,79.23,78.96,79.15,12330.0,77.7069,77.9727,77.7069,77.8939,12330.0
2017-10-17 13:30:00,79.13,79.21,78.9,79.07,12431.0,77.8742,77.953,77.6479,77.8152,12431.0
2017-10-17 14:00:00,79.09,79.13,78.7,78.7,14435.0,77.8349,77.8742,77.4511,77.4511,14435.0
2017-10-17 14:30:00,78.7,79.0,78.65,78.92,10370.0,77.4511,77.7463,77.4019,77.6676,10370.0
2017-10-17 15:00:00,78.93,78.99,78.72,78.72,7806.0,77.6774,77.7365,77.4707,77.4707,7806.0
2017-10-17 15:30:00,78.72,78.92,78.72,78.87,33696.0,77.4707,77.6676,77.4707,77.6184,33696.0
2017-10-18 09:30:00,79.3,79.3,78.42,78.54,17191.0,78.0415,78.0415,77.1755,77.2936,17191.0
2017-10-18 10:00:00,78.57,78.9,78.57,78.73,17197.0,77.3231,77.6479,77.3231,77.4806,17197.0
2017-10-18 10:30:00,78.74,79.28,78.73,79.16,10176.0,77.4904,78.0219,77.4806,77.9038,10176.0
2017-10-18 11:00:00,79.13,79.43,78.98,79.41,32211.0,77.8742,78.1695,77.7266,78.1498,32211.0
2017-10-18 11:30:00,79.43,79.68,79.37,79.68,16560.0,78.1695,78.4155,78.1104,78.4155,16560.0
2017-10-18 12:00:00,79.61,79.71,79.49,79.55,11960.0,78.3466,78.445,78.2285,78.2876,11960.0
2017-10-18 12:30:00,79.51,79.68,79.41,79.46,7336.0,78.2482,78.4155,78.1498,78.199,7336.0
2017-10-18 13:00:00,79.5,79.61,79.41,79.55,7120.0,78.2384,78.3466,78.1498,78.2876,7120.0
2017-10-18 13:30:00,79.56,79.95,79.53,79.91,9237.0,78.2974,78.6812,78.2679,78.6419,9237.0
2017-10-18 14:00:00,79.91,79.94,79.74,79.92,9789.0,78.6419,78.6714,78.4746,78.6517,9789.0
2017-10-18 14:30:00,79.87,79.93,79.24,79.32,12259.0,78.6025,78.6615,77.9825,78.0612,12259.0
2017-10-18 15:00:00,79.35,79.62,79.35,79.62,7314.0,78.0907,78.3565,78.0907,78.3565,7314.0
2017-10-18 15:30:00,79.61,79.8,79.49,79.58,27508.0,78.3466,78.5336,78.2285,78.3171,27508.0
2017-10-19 09:30:00,79.14,79.39,78.21,78.69,27664.0,77.8841,78.1301,76.9688,77.4412,27664.0
2017-10-19 10:00:00,78.55,79.01,78.49,78.98,9299.0,77.3034,77.7561,77.2444,77.7266,9299.0
2017-10-19 10:30:00,78.93,79.06,78.75,78.98,11038.0,77.6774,77.8054,77.5003,77.7266,11038.0
2017-10-19 11:00:00,78.99,79.34,78.92,79.34,44002.0,77.7365,78.0809,77.6676,78.0809,44002.0
2017-10-19 11:30:00,79.33,79.5,78.83,79.08,22656.0,78.0711,78.2384,77.579,77.825,22656.0
2017-10-19 12:00:00,78.96,79.26,78.91,79.04,7600.0,77.7069,78.0022,77.6577,77.7857,7600.0
2017-10-19 12:30:00,79.08,79.12,78.68,78.85,18398.0,77.825,77.8644,77.4314,77.5987,18398.0
2017-10-19 13:00:00,78.86,78.96,78.7,78.92,15245.0,77.6085,77.7069,77.4511,77.6676,15245.0
2017-10-19 13:30:00,78.9,79.2,78.9,78.98,9045.0,77.6479,77.9431,77.6479,77.7266,9045.0
2017-10-19 14:00:00,78.97,79.12,78.89,79.06,8378.0,77.7168,77.8644,77.638,77.8054,8378.0
2017-10-19 14:30:00,79.14,79.36,79.06,79.25,10213.0,77.8841,78.1006,77.8054,77.9923,10213.0
2017-10-19 15:00:00,79.25,79.27,79.13,79.19,10283.0,77.9923,78.012,77.8742,77.9333,10283.0
2017-10-19 15:30:00,79.18,79.25,79.0,79.23,40608.0,77.9234,77.9923,77.7463,77.9727,40608.0
2017-10-20 09:30:00,79.93,80.03,79.58,79.89,21914.0,78.6615,78.76,78.3171,78.6222,21914.0
2017-10-20 10:00:00,79.93,80.34,79.91,80.01,21154.0,78.6615,79.065,78.6419,78.7403,21154.0
2017-10-20 10:30:00,80.0,80.03,79.82,79.91,6995.0,78.7304,78.76,78.5533,78.6419,6995.0
2017-10-20 11:00:00,79.94,80.18,79.94,80.15,13304.0,78.6714,78.9076,78.6714,78.8781,13304.0
2017-10-20 11:30:00,80.2,80.47,80.16,80.27,19090.0,78.9273,79.193,78.8879,78.9961,19090.0
2017-10-20 12:00:00,80.26,80.55,80.24,80.47,11794.0,78.9863,79.2717,78.9666,79.193,11794.0
2017-10-20 12:30:00,80.5,80.55,80.44,80.46,12135.0,79.2225,79.2717,79.1635,79.1831,12135.0
2017-10-20 13:00:00,80.46,80.5,80.39,80.39,7859.0,79.1831,79.2225,79.1142,79.1142,7859.0
2017-10-20 13:30:00,80.36,80.5,80.3,80.49,5731.0,79.0847,79.2225,79.0257,79.2127,5731.0
2017-10-20 14:00:00,80.5,80.5,80.42,80.45,10182.0,79.2225,79.2225,79.1438,79.1733,10182.0
2017-10-20 14:30:00,80.5,80.51,80.41,80.41,8079.0,79.2225,79.2323,79.1339,79.1339,8079.0
2017-10-20 15:00:00,80.46,80.46,80.13,80.13,10799.0,79.1831,79.1831,78.8584,78.8584,10799.0
2017-10-20 15:30:00,80.15,80.18,79.84,80.06,41693.0,78.8781,78.9076,78.573,78.7895,41693.0
2017-10-23 09:30:00,80.22,80.4,79.53,79.69,12844.0,78.9469,79.1241,78.2679,78.4254,12844.0
2017-10-23 10:00:00,79.7,79.86,79.48,79.71,8067.0,78.4352,78.5927,78.2187,78.445,8067.0
2017-10-23 10:30:00,79.71,79.86,79.54,79.72,11712.0,78.445,78.5927,78.2777,78.4549,11712.0
2017-10-23 11:00:00,79.69,79.73,79.55,79.57,8818.0,78.4254,78.4647,78.2876,78.3073,8818.0
2017-10-23 11:30:00,79.69,79.87,79.6,79.71,5302.0,78.4254,78.6025,78.3368,78.445,5302.0
2017-10-23 12:00:00,79.79,79.99,79.73,79.96,4981.0,78.5238,78.7206,78.4647,78.6911,4981.0
2017-10-23 12:30:00,79.92,80.24,79.82,80.18,11902.0,78.6517,78.9666,78.5533,78.9076,11902.0
2017-10-23 13:00:00,80.09,80.31,79.91,79.91,8732.0,78.819,79.0355,78.6419,78.6419,8732.0
2017-10-23 13:30:00,79.94,79.95,79.63,79.8,6032.0,78.6714,78.6812,78.3663,78.5336,6032.0
2017-10-23 14:00:00,79.84,79.91,79.74,79.85,5457.0,78.573,78.6419,78.4746,78.5828,5457.0
2017-10-23 14:30:00,79.82,79.89,79.75,79.78,5510.0,78.5533,78.6222,78.4844,78.5139,5510.0
2017-10-23 15:00:00,79.73,79.79,79.47,79.51,7054.0,78.4647,78.5238,78.2088,78.2482,7054.0
2017-10-23 15:30:00,79.55,79.6,79.36,79.49,34606.0,78.2876,78.3368,78.1006,78.2285,34606.0
2017-10-24 09:30:00,79.5,79.83,79.5,79.58,5240.0,78.2384,78.5631,78.2384,78.3171,5240.0
2017-10-24 10:00:00,79.57,80.17,79.56,80.05,6877.0,78.3073,78.8977,78.2974,78.7796,6877.0
2017-10-24 10:30:00,80.05,80.17,79.87,80.0,7342.0,78.7796,78.8977,78.6025,78.7304,7342.0
2017-10-24 11:00:00,79.88,80.13,79.88,80.06,7484.0,78.6123,78.8584,78.6123,78.7895,7484.0
2017-10-24 11:30:00,80.06,80.13,79.92,79.98,6131.0,78.7895,78.8584,78.6517,78.7108,6131.0
2017-10-24 12:00:00,79.88,79.99,79.88,79.97,2440.0,78.6123,78.7206,78.6123,78.7009,2440.0
2017-10-24 12:30:00,79.98,80.11,79.94,79.99,11448.0,78.7108,78.8387,78.6714,78.7206,11448.0
2017-10-24 13:00:00,79.95,80.11,79.95,80.11,3324.0,78.6812,78.8387,78.6812,78.8387,3324.0
2017-10-24 13:30:00,80.09,80.26,80.06,80.14,7054.0,78.819,78.9863,78.7895,78.8682,7054.0
2017-10-24 14:00:00,80.14,80.28,79.92,80.05,39518.0,78.8682,79.006,78.6517,78.7796,39518.0
2017-10-24 14:30:00,80.05,80.15,80.0,80.09,16026.0,78.7796,78.8781,78.7304,78.819,16026.0
2017-10-24 15:00:00,80.09,80.28,80.04,80.25,17582.0,78.819,79.006,78.7698,78.9765,17582.0
2017-10-24 15:30:00,80.21,80.26,79.96,80.09,29495.0,78.9371,78.9863,78.6911,78.819,29495.0
2017-10-25 09:30:00,79.99,80.78,79.85,80.24,11955.0,78.7206,79.4981,78.5828,78.9666,11955.0
2017-10-25 10:00:00,80.27,80.71,80.21,80.58,15683.0,78.9961,79.4292,78.9371,79.3012,15683.0
2017-10-25 10:30:00,80.65,80.68,80.26,80.46,13493.0,79.3701,79.3996,78.9863,79.1831,13493.0
2017-10-25 11:00:00,80.42,80.42,79.29,79.89,23350.0,79.1438,79.1438,78.0317,78.6222,23350.0
2017-10-25 11:30:00,79.9,80.15,79.61,79.88,7078.0,78.632,78.8781,78.3466,78.6123,7078.0
2017-10-25 12:00:00,79.84,79.88,79.4,79.46,5778.0,78.573,78.6123,78.14,78.199,5778.0
2017-10-25 12:30:00,79.27,79.82,79.27,79.75,3810.0,78.012,78.5533,78.012,78.4844,3810.0
2017-10-25 13:00:00,79.67,79.81,79.5,79.8,6798.0,78.4057,78.5434,78.2384,78.5336,6798.0
2017-10-25 13:30:00,79.8,79.98,79.72,79.84,3369.0,78.5336,78.7108,78.4549,78.573,3369.0
2017-10-25 14:00:00,79.8,79.99,79.62,79.93,7717.0,78.5336,78.7206,78.3565,78.6615,7717.0
2017-10-25 14:30:00,79.9,79.94,79.78,79.94,10689.0,78.632,78.6714,78.5139,78.6714,10689.0
2017-10-25 15:00:00,79.87,79.99,79.79,79.91,12917.0,78.6025,78.7206,78.5238,78.6419,12917.0
2017-10-25 15:30:00,79.92,79.94,79.69,79.78,34479.0,78.6517,78.6714,78.4254,78.5139,34479.0
2017-10-26 09:30:00,80.05,80.38,79.88,80.22,22990.0,78.7796,79.1044,78.6123,78.9469,22990.0
2017-10-26 10:00:00,80.26,80.42,79.95,80.34,15708.0,78.9863,79.1438,78.6812,79.065,15708.0
2017-10-26 10:30:00,80.3,80.55,80.14,80.55,13655.0,79.0257,79.2717,78.8682,79.2717,13655.0
2017-10-26 11:00:00,80.57,80.59,80.24,80.29,13582.0,79.2914,79.3111,78.9666,79.0158,13582.0
2017-10-26 11:30:00,80.25,80.96,80.14,80.96,23668.0,78.9765,79.6752,78.8682,79.6752,23668.0
2017-10-26 12:00:00,80.95,81.04,80.77,80.9,16446.0,79.6654,79.7539,79.4882,79.6162,16446.0
2017-10-26 12:30:00,80.96,80.96,80.57,80.7,9860.0,79.6752,79.6752,79.2914,79.4193,9860.0
2017-10-26 13:00:00,80.73,80.97,80.67,80.88,12506.0,79.4488,79.685,79.3898,79.5965,12506.0
2017-10-26 13:30:00,80.86,80.98,80.75,80.98,7915.0,79.5768,79.6949,79.4685,79.6949,7915.0
2017-10-26 14:00:00,80.99,81.19,80.92,81.14,13969.0,79.7047,79.9015,79.6358,79.8523,13969.0
2017-10-26 14:30:00,81.13,81.21,81.02,81.16,11736.0,79.8425,79.9212,79.7342,79.872,11736.0
2017-10-26 15:00:00,81.16,81.19,80.89,81.03,12865.0,79.872,79.9015,79.6063,79.7441,12865.0
2017-10-26 15:30:00,81.03,81.1,80.94,80.99,38921.0,79.7441,79.813,79.6555,79.7047,38921.0
2017-10-27 09:30:00,81.63,81.8,81.0,81.3,22212.0,80.3346,80.5019,79.7146,80.0098,22212.0
2017-10-27 10:00:00,81.3,81.67,81.09,81.54,25216.0,80.0098,80.3739,79.8031,80.246,25216.0
2017-10-27 10:30:00,81.34,81.62,81.24,81.49,18020.0,80.0492,80.3247,79.9508,80.1968,18020.0
2017-10-27 11:00:00,81.45,81.46,81.02,81.22,20924.0,80.1574,80.1673,79.7342,79.9311,20924.0
2017-10-27 11:30:00,81.23,82.04,81.23,82.04,19486.0,79.9409,80.7381,79.9409,80.7381,19486.0
2017-10-27 12:00:00,81.99,82.18,81.89,82.07,13309.0,80.6889,80.8758,80.5904,80.7676,13309.0
2017-10-27 12:30:00,82.14,82.16,81.81,82.12,25187.0,80.8365,80.8562,80.5117,80.8168,25187.0
2017-10-27 13:00:00,82.14,82.31,82.14,82.24,5410.0,80.8365,81.0038,80.8365,80.9349,5410.0
2017-10-27 13:30:00,82.28,82.34,82.15,82.3,7337.0,80.9743,81.0333,80.8463,80.9939,7337.0
2017-10-27 14:00:00,82.36,82.52,82.2,82.31,12594.0,81.053,81.2104,80.8955,81.0038,12594.0
2017-10-27 14:30:00,82.3,82.3,81.86,81.89,36730.0,80.9939,80.9939,80.5609,80.5904,36730.0
2017-10-27 15:00:00,81.87,81.94,81.82,81.83,26107.0,80.5708,80.6396,80.5216,80.5314,26107.0
2017-10-27 15:30:00,81.85,82.05,81.7,82.0,83588.0,80.5511,80.7479,80.4035,80.6987,83588.0
2017-10-30 09:30:00,82.0,82.0,81.21,81.61,31176.0,80.6987,80.6987,79.9212,80.3149,31176.0
2017-10-30 10:00:00,81.53,81.78,81.43,81.55,27119.0,80.2362,80.4822,80.1377,80.2558,27119.0
2017-10-30 10:30:00,81.48,81.69,81.11,81.19,40909.0,80.1869,80.3936,79.8228,79.9015,40909.0
2017-10-30 11:00:00,81.19,81.32,80.64,80.78,18668.0,79.9015,80.0295,79.3603,79.4981,18668.0
2017-10-30 11:30:00,80.82,80.94,80.56,80.63,15992.0,79.5374,79.6555,79.2815,79.3504,15992.0
2017-10-30 12:00:00,80.62,80.68,79.66,80.19,42458.0,79.3406,79.3996,78.3958,78.9174,42458.0
2017-10-30 12:30:00,80.2,80.44,80.2,80.3,23117.0,78.9273,79.1635,78.9273,79.0257,23117.0
2017-10-30 13:00:00,80.31,80.48,80.17,80.26,53351.0,79.0355,79.2028,78.8977,78.9863,53351.0
2017-10-30 13:30:00,80.25,80.31,79.8,79.83,28363.0,78.9765,79.0355,78.5336,78.5631,28363.0
2017-10-30 14:00:00,79.87,80.51,79.87,80.4,44853.0,78.6025,79.2323,78.6025,79.1241,44853.0
2017-10-30 14:30:00,80.4,80.46,80.2,80.25,28697.0,79.1241,79.1831,78.9273,78.9765,28697.0
2017-10-30 15:00:00,80.31,80.43,79.93,80.04,32352.0,79.0355,79.1536,78.6615,78.7698,32352.0
2017-10-30 15:30:00,80.04,80.24,79.92,80.13,98228.0,78.7698,78.9666,78.6517,78.8584,98228.0
2017-10-31 09:30:00,81.09,82.22,80.75,81.56,87777.0,79.8031,80.9152,79.4685,80.2657,87777.0
2017-10-31 10:00:00,81.51,82.3,81.5,82.23,39488.0,80.2165,80.9939,80.2066,80.925,39488.0
2017-10-31 10:30:00,82.28,82.28,81.96,82.14,28766.0,80.9743,80.9743,80.6593,80.8365,28766.0
2017-10-31 11:00:00,82.04,82.28,81.62,81.97,51776.0,80.7381,80.9743,80.3247,80.6692,51776.0
2017-10-31 11:30:00,82.01,82.15,81.93,81.97,23428.0,80.7085,80.8463,80.6298,80.6692,23428.0
2017-10-31 12:00:00,82.0,82.11,81.68,81.92,30118.0,80.6987,80.8069,80.3838,80.62,30118.0
2017-10-31 12:30:00,81.97,82.11,81.84,82.03,34866.0,80.6692,80.8069,80.5412,80.7282,34866.0
2017-10-31 13:00:00,82.03,82.12,81.57,82.11,83295.0,80.7282,80.8168,80.2755,80.8069,83295.0
2017-10-31 13:30:00,82.02,82.5,81.92,82.32,54960.0,80.7184,81.1908,80.62,81.0136,54960.0
2017-10-31 14:00:00,82.33,82.48,82.18,82.4,52448.0,81.0235,81.1711,80.8758,81.0923,52448.0
2017-10-31 14:30:00,82.4,82.42,82.01,82.33,39007.0,81.0923,81.112,80.7085,81.0235,39007.0
2017-10-31 15:00:00,82.36,82.38,82.18,82.35,45952.0,81.053,81.0727,80.8758,81.0431,45952.0
2017-10-31 15:30:00,82.31,82.59,82.19,82.19,169359.0,81.0038,81.2793,80.8857,80.8857,169359.0
2017-11-01 09:30:00,78.91,78.91,75.56,76.15,421270.0,77.6577,77.6577,74.3609,74.9415,421270.0
2017-11-01 10:00:00,76.15,77.22,75.07,75.97,223658.0,74.9415,75.9946,73.8787,74.7644,223658.0
2017-11-01 10:30:00,76.05,78.46,76.04,76.71,262265.0,74.8431,77.2149,74.8333,75.4926,262265.0
2017-11-01 11:00:00,76.78,77.63,76.71,77.02,194046.0,75.5615,76.398,75.4926,75.7977,194046.0
2017-11-01 11:30:00,76.99,77.56,76.84,77.42,79408.0,75.7682,76.3292,75.6206,76.1914,79408.0
2017-11-01 12:00:00,77.37,77.48,76.93,77.21,121254.0,76.1422,76.2504,75.7092,75.9847,121254.0
2017-11-01 12:30:00,77.22,77.3,75.42,75.56,133493.0,75.9946,76.0733,74.2231,74.3609,133493.0
2017-11-01 13:00:00,75.58,76.08,74.35,74.98,152500.0,74.3806,74.8726,73.1701,73.7901,152500.0
2017-11-01 13:30:00,75.02,75.87,74.63,75.77,113300.0,73.8295,74.666,73.4457,74.5676,113300.0
2017-11-01 14:00:00,75.79,75.89,75.25,75.52,110557.0,74.5872,74.6857,74.0558,74.3215,110557.0
2017-11-01 14:30:00,75.58,76.16,75.48,76.08,76814.0,74.3806,74.9514,74.2822,74.8726,76814.0
2017-11-01 15:00:00,76.02,76.68,75.84,76.63,87852.0,74.8136,75.4631,74.6365,75.4139,87852.0
2017-11-01 15:30:00,76.63,77.61,76.41,77.35,313728.0,75.4139,76.3784,75.1974,76.1225,313728.0
2017-11-02 09:30:00,77.3,78.99,77.0,78.28,63916.0,76.0733,77.7365,75.778,77.0377,63916.0
2017-11-02 10:00:00,78.3,78.56,77.75,77.92,54027.0,77.0574,77.3133,76.5161,76.6834,54027.0
2017-11-02 10:30:00,78.0,78.52,77.77,78.5,64090.0,76.7622,77.2739,76.5358,77.2542,64090.0
2017-11-02 11:00:00,78.52,78.8,78.46,78.61,42498.0,77.2739,77.5495,77.2149,77.3625,42498.0
2017-11-02 11:30:00,78.55,79.28,78.44,79.27,45169.0,77.3034,78.0219,77.1952,78.012,45169.0
2017-11-02 12:00:00,79.26,79.9,79.18,79.63,45241.0,78.0022,78.632,77.9234,78.3663,45241.0
2017-11-02 12:30:00,79.57,79.82,79.45,79.55,34650.0,78.3073,78.5533,78.1892,78.2876,34650.0
2017-11-02 13:00:00,79.61,79.89,79.55,79.58,35132.0,78.3466,78.6222,78.2876,78.3171,35132.0
2017-11-02 13:30:00,79.63,79.65,79.21,79.26,26218.0,78.3663,78.386,77.953,78.0022,26218.0
2017-11-02 14:00:00,79.2,79.7,79.17,79.69,27675.0,77.9431,78.4352,77.9136,78.4254,27675.0
2017-11-02 14:30:00,79.71,79.71,79.2,79.26,29241.0,78.445,78.445,77.9431,78.0022,29241.0
2017-11-02 15:00:00,79.28,79.43,79.0,79.23,44764.0,78.0219,78.1695,77.7463,77.9727,44764.0
2017-11-02 15:30:00,79.22,79.32,79.03,79.28,131778.0,77.9628,78.0612,77.7758,78.0219,131778.0
2017-11-03 09:30:00,79.25,79.32,77.87,78.2,45138.0,77.9923,78.0612,76.6342,76.959,45138.0
2017-11-03 10:00:00,78.16,78.49,77.94,78.33,30280.0,76.9196,77.2444,76.7031,77.0869,30280.0
2017-11-03 10:30:00,78.42,78.69,78.08,78.69,33442.0,77.1755,77.4412,76.8409,77.4412,33442.0
2017-11-03 11:00:00,78.68,78.83,78.48,78.74,21939.0,77.4314,77.579,77.2346,77.4904,21939.0
2017-11-03 11:30:00,78.72,78.9,78.54,78.87,15120.0,77.4707,77.6479,77.2936,77.6184,15120.0
2017-11-03 12:00:00,78.87,79.25,78.78,79.22,14211.0,77.6184,77.9923,77.5298,77.9628,14211.0
2017-11-03 12:30:00,79.26,79.5,79.22,79.42,15506.0,78.0022,78.2384,77.9628,78.1596,15506.0
2017-11-03 13:00:00,79.46,79.85,79.42,79.81,37850.0,78.199,78.5828,78.1596,78.5434,37850.0
2017-11-03 13:30:00,79.85,80.1,79.81,80.07,31152.0,78.5828,78.8288,78.5434,78.7993,31152.0
2017-11-03 14:00:00,80.07,80.33,80.05,80.3,27345.0,78.7993,79.0552,78.7796,79.0257,27345.0
2017-11-03 14:30:00,80.27,80.69,80.26,80.67,31527.0,78.9961,79.4095,78.9863,79.3898,31527.0
2017-11-03 15:00:00,80.68,80.77,80.25,80.28,43556.0,79.3996,79.4882,78.9765,79.006,43556.0
2017-11-03 15:30:00,80.28,80.42,80.11,80.29,77791.0,79.006,79.1438,78.8387,79.0158,77791.0
2017-11-06 09:30:00,81.59,82.45,81.44,82.45,59067.0,80.2952,81.1416,80.1476,81.1416,59067.0
2017-11-06 10:00:00,82.45,82.75,82.13,82.73,31305.0,81.1416,81.4368,80.8266,81.4171,31305.0
2017-11-06 10:30:00,82.81,83.11,82.14,82.26,57240.0,81.4958,81.7911,80.8365,80.9546,57240.0
2017-11-06 11:00:00,82.27,82.62,82.12,82.32,43620.0,80.9644,81.3089,80.8168,81.0136,43620.0
2017-11-06 11:30:00,82.27,82.36,82.01,82.23,19633.0,80.9644,81.053,80.7085,80.925,19633.0
2017-11-06 12:00:00,82.26,82.26,81.96,82.18,14729.0,80.9546,80.9546,80.6593,80.8758,14729.0
2017-11-06 12:30:00,82.18,82.49,82.17,82.39,20455.0,80.8758,81.1809,80.866,81.0825,20455.0
2017-11-06 13:00:00,82.39,82.41,81.88,81.95,36784.0,81.0825,81.1022,80.5806,80.6495,36784.0
2017-11-06 13:30:00,81.98,82.24,81.69,82.14,15300.0,80.679,80.9349,80.3936,80.8365,15300.0
2017-11-06 14:00:00,82.14,82.25,82.01,82.04,14472.0,80.8365,80.9447,80.7085,80.7381,14472.0
2017-11-06 14:30:00,82.07,82.2,82.0,82.0,25908.0,80.7676,80.8955,80.6987,80.6987,25908.0
2017-11-06 15:00:00,82.01,82.06,81.92,81.97,30519.0,80.7085,80.7577,80.62,80.6692,30519.0
2017-11-06 15:30:00,81.98,82.01,81.77,81.87,72653.0,80.679,80.7085,80.4723,80.5708,72653.0
2017-11-07 09:30:00,82.07,82.49,81.12,81.42,98880.0,80.7676,81.1809,79.8327,80.1279,98880.0
2017-11-07 10:00:00,81.4,81.5,80.58,80.95,84859.0,80.1082,80.2066,79.3012,79.6654,84859.0
2017-11-07 10:30:00,80.97,81.01,80.55,80.83,37640.0,79.685,79.7244,79.2717,79.5473,37640.0
2017-11-07 11:00:00,80.87,80.93,80.52,80.8,30781.0,79.5866,79.6457,79.2422,79.5177,30781.0
2017-11-07 11:30:00,80.82,80.96,80.57,80.63,24813.0,79.5374,79.6752,79.2914,79.3504,24813.0
2017-11-07 12:00:00,80.63,80.71,79.9,80.12,33018.0,79.3504,79.4292,78.632,78.8485,33018.0
2017-11-07 12:30:00,80.11,80.52,80.05,80.25,23282.0,78.8387,79.2422,78.7796,78.9765,23282.0
2017-11-07 13:00:00,80.26,80.34,80.18,80.3,24399.0,78.9863,79.065,78.9076,79.0257,24399.0
2017-11-07 13:30:00,80.29,80.43,80.02,80.1,22577.0,79.0158,79.1536,78.7501,78.8288,22577.0
2017-11-07 14:00:00,80.11,80.12,79.73,79.96,28111.0,78.8387,78.8485,78.4647,78.6911,28111.0
2017-11-07 14:30:00,79.97,80.15,79.89,79.93,23980.0,78.7009,78.8781,78.6222,78.6615,23980.0
2017-11-07 15:00:00,79.95,79.96,79.8,79.96,27947.0,78.6812,78.6911,78.5336,78.6911,27947.0
2017-11-07 15:30:00,79.96,80.0,79.72,79.89,106726.0,78.6911,78.7304,78.4549,78.6222,106726.0
2017-11-08 09:30:00,79.87,80.1,79.29,79.83,41507.0,78.6025,78.8288,78.0317,78.5631,41507.0
2017-11-08 10:00:00,79.9,80.09,79.52,79.53,46357.0,78.632,78.819,78.2581,78.2679,46357.0
2017-11-08 10:30:00,79.63,79.63,78.91,79.61,39634.0,78.3663,78.3663,77.6577,78.3466,39634.0
2017-11-08 11:00:00,79.56,79.85,79.39,79.64,29306.0,78.2974,78.5828,78.1301,78.3761,29306.0
2017-11-08 11:30:00,79.73,79.73,79.28,79.45,40526.0,78.4647,78.4647,78.0219,78.1892,40526.0
2017-11-08 12:00:00,79.53,79.72,79.35,79.64,35162.0,78.2679,78.4549,78.0907,78.3761,35162.0
2017-11-08 12:30:00,79.65,79.73,79.18,79.33,19120.0,78.386,78.4647,77.9234,78.0711,19120.0
2017-11-08 13:00:00,79.32,79.44,79.2,79.35,22858.0,78.0612,78.1793,77.9431,78.0907,22858.0
2017-11-08 13:30:00,79.29,79.59,79.21,79.59,29537.0,78.0317,78.3269,77.953,78.3269,29537.0
2017-11-08 14:00:00,79.56,79.75,79.39,79.45,26822.0,78.2974,78.4844,78.1301,78.1892,26822.0
2017-11-08 14:30:00,79.45,79.63,79.23,79.26,28167.0,78.1892,78.3663,77.9727,78.0022,28167.0
2017-11-08 15:00:00,79.28,79.36,79.14,79.26,50628.0,78.0219,78.1006,77.8841,78.0022,50628.0
2017-11-08 15:30:00,79.31,79.53,79.22,79.39,95197.0,78.0514,78.2679,77.9628,78.1301,95197.0
2017-11-09 09:30:00,78.68,78.71,77.57,78.08,64597.0,77.4314,77.4609,76.339,76.8409,64597.0
2017-11-09 10:00:00,78.1,78.74,77.97,78.55,29640.0,76.8606,77.4904,76.7326,77.3034,29640.0
2017-11-09 10:30:00,78.5,79.01,78.35,79.01,22447.0,77.2542,77.7561,77.1066,77.7561,22447.0
2017-11-09 11:00:00,79.02,79.06,78.14,78.19,23491.0,77.766,77.8054,76.9,76.9492,23491.0
2017-11-09 11:30:00,78.15,78.33,77.93,78.23,33541.0,76.9098,77.0869,76.6933,76.9885,33541.0
2017-11-09 12:00:00,78.26,78.48,77.9,77.98,29101.0,77.018,77.2346,76.6638,76.7425,29101.0
2017-11-09 12:30:00,77.96,78.22,77.75,78.13,23217.0,76.7228,76.9787,76.5161,76.8901,23217.0
2017-11-09 13:00:00,78.12,78.38,77.95,78.21,22401.0,76.8803,77.1361,76.713,76.9688,22401.0
2017-11-09 13:30:00,78.22,78.53,78.21,78.52,14357.0,76.9787,77.2838,76.9688,77.2739,14357.0
2017-11-09 14:00:00,78.53,78.77,78.36,78.75,20565.0,77.2838,77.52,77.1165,77.5003,20565.0
2017-11-09 14:30:00,78.75,78.95,78.48,78.84,27856.0,77.5003,77.6971,77.2346,77.5888,27856.0
2017-11-09 15:00:00,78.84,78.9,78.36,78.42,30636.0,77.5888,77.6479,77.1165,77.1755,30636.0
2017-11-09 15:30:00,78.41,78.49,78.25,78.48,117256.0,77.1657,77.2444,77.0082,77.2346,117256.0
2017-11-10 09:30:00,78.58,79.15,78.1,79.12,33974.0,77.333,77.8939,76.8606,77.8644,33974.0
2017-11-10 10:00:00,79.11,79.25,78.75,78.95,36236.0,77.8546,77.9923,77.5003,77.6971,36236.0
2017-11-10 10:30:00,78.96,78.96,78.17,78.26,33701.0,77.7069,77.7069,76.9295,77.018,33701.0
2017-11-10 11:00:00,78.32,78.72,78.07,78.5,21387.0,77.0771,77.4707,76.8311,77.2542,21387.0
2017-11-10 11:30:00,78.53,78.6,78.41,78.51,35187.0,77.2838,77.3527,77.1657,77.2641,35187.0
2017-11-10 12:00:00,78.53,78.62,78.49,78.51,23871.0,77.2838,77.3723,77.2444,77.2641,23871.0
2017-11-10 12:30:00,78.51,78.57,78.42,78.46,18075.0,77.2641,77.3231,77.1755,77.2149,18075.0
2017-11-10 13:00:00,78.5,78.52,78.28,78.41,25273.0,77.2542,77.2739,77.0377,77.1657,25273.0
2017-11-10 13:30:00,78.45,78.45,78.3,78.37,18564.0,77.205,77.205,77.0574,77.1263,18564.0
2017-11-10 14:00:00,78.4,78.61,78.36,78.59,34680.0,77.1558,77.3625,77.1165,77.3428,34680.0
2017-11-10 14:30:00,78.61,78.63,78.46,78.53,39962.0,77.3625,77.3822,77.2149,77.2838,39962.0
2017-11-10 15:00:00,78.53,78.58,78.47,78.49,67613.0,77.2838,77.333,77.2247,77.2444,67613.0
2017-11-10 15:30:00,78.48,78.95,78.45,78.9,113399.0,77.2346,77.6971,77.205,77.6479,113399.0
2017-11-13 09:30:00,78.62,78.7,77.63,78.47,32219.0,77.3723,77.4511,76.398,77.2247,32219.0
2017-11-13 10:00:00,78.57,78.75,78.15,78.63,23447.0,77.3231,77.5003,76.9098,77.3822,23447.0
2017-11-13 10:30:00,78.67,78.86,78.5,78.7,30763.0,77.4215,77.6085,77.2542,77.4511,30763.0
2017-11-13 11:00:00,78.68,79.13,78.46,78.96,59001.0,77.4314,77.8742,77.2149,77.7069,59001.0
2017-11-13 11:30:00,79.01,79.2,78.85,79.06,45577.0,77.7561,77.9431,77.5987,77.8054,45577.0
2017-11-13 12:00:00,79.15,79.43,79.15,79.38,14141.0,77.8939,78.1695,77.8939,78.1203,14141.0
2017-11-13 12:30:00,79.35,79.57,79.29,79.54,26843.0,78.0907,78.3073,78.0317,78.2777,26843.0
2017-11-13 13:00:00,79.54,79.63,79.45,79.52,18229.0,78.2777,78.3663,78.1892,78.2581,18229.0
2017-11-13 13:30:00,79.6,79.72,79.56,79.67,11707.0,78.3368,78.4549,78.2974,78.4057,11707.0
2017-11-13 14:00:00,79.68,79.79,79.62,79.79,16637.0,78.4155,78.5238,78.3565,78.5238,16637.0
2017-11-13 14:30:00,79.79,79.83,79.42,79.44,13661.0,78.5238,78.5631,78.1596,78.1793,13661.0
2017-11-13 15:00:00,79.48,79.7,79.34,79.63,22420.0,78.2187,78.4352,78.0809,78.3663,22420.0
2017-11-13 15:30:00,79.62,79.68,79.36,79.5,48557.0,78.3565,78.4155,78.1006,78.2384,48557.0
2017-11-14 09:30:00,79.28,79.54,78.75,79.2,29240.0,78.0219,78.2777,77.5003,77.9431,29240.0
2017-11-14 10:00:00,79.19,79.53,79.06,79.51,21892.0,77.9333,78.2679,77.8054,78.2482,21892.0
2017-11-14 10:30:00,79.53,79.88,79.41,79.66,16676.0,78.2679,78.6123,78.1498,78.3958,16676.0
2017-11-14 11:00:00,79.66,79.81,79.53,79.7,6966.0,78.3958,78.5434,78.2679,78.4352,6966.0
2017-11-14 11:30:00,79.64,79.78,79.49,79.54,7855.0,78.3761,78.5139,78.2285,78.2777,7855.0
2017-11-14 12:00:00,79.52,79.76,79.5,79.5,6920.0,78.2581,78.4942,78.2384,78.2384,6920.0
2017-11-14 12:30:00,79.5,79.61,79.32,79.32,6839.0,78.2384,78.3466,78.0612,78.0612,6839.0
2017-11-14 13:00:00,79.34,79.54,79.12,79.5,5588.0,78.0809,78.2777,77.8644,78.2384,5588.0
2017-11-14 13:30:00,79.51,79.65,79.42,79.65,8335.0,78.2482,78.386,78.1596,78.386,8335.0
2017-11-14 14:00:00,79.63,79.76,79.56,79.74,14375.0,78.3663,78.4942,78.2974,78.4746,14375.0
2017-11-14 14:30:00,79.7,79.79,79.6,79.71,14538.0,78.4352,78.5238,78.3368,78.445,14538.0
2017-11-14 15:00:00,79.73,79.84,79.64,79.73,15935.0,78.4647,78.573,78.3761,78.4647,15935.0
2017-11-14 15:30:00,79.72,79.9,79.72,79.9,38926.0,78.4549,78.632,78.4549,78.632,38926.0
2017-11-15 09:30:00,79.35,79.36,78.52,78.88,30139.0,78.0907,78.1006,77.2739,77.6282,30139.0
2017-11-15 10:00:00,78.65,79.11,78.51,78.87,9325.0,77.4019,77.8546,77.2641,77.6184,9325.0
2017-11-15 10:30:00,78.85,79.11,78.54,78.75,17203.0,77.5987,77.8546,77.2936,77.5003,17203.0
2017-11-15 11:00:00,78.77,78.87,78.6,78.84,14493.0,77.52,77.6184,77.3527,77.5888,14493.0
2017-11-15 11:30:00,78.81,78.82,78.45,78.45,22093.0,77.5593,77.5692,77.205,77.205,22093.0
2017-11-15 12:00:00,78.43,78.49,78.16,78.4,12406.0,77.1853,77.2444,76.9196,77.1558,12406.0
2017-11-15 12:30:00,78.44,78.5,78.26,78.32,11814.0,77.1952,77.2542,77.018,77.0771,11814.0
2017-11-15 13:00:00,78.36,78.4,78.13,78.16,14955.0,77.1165,77.1558,76.8901,76.9196,14955.0
2017-11-15 13:30:00,78.14,78.22,77.95,78.21,18357.0,76.9,76.9787,76.713,76.9688,18357.0
2017-11-15 14:00:00,78.19,78.47,78.18,78.47,11608.0,76.9492,77.2247,76.9393,77.2247,11608.0
2017-11-15 14:30:00,78.48,78.53,78.31,78.49,9708.0,77.2346,77.2838,77.0673,77.2444,9708.0
2017-11-15 15:00:00,78.46,78.56,78.35,78.4,15709.0,77.2149,77.3133,77.1066,77.1558,15709.0
2017-11-15 15:30:00,78.41,78.53,78.31,78.5,57798.0,77.1657,77.2838,77.0673,77.2542,57798.0
2017-11-16 09:30:00,78.79,82.1,78.79,81.94,100992.0,77.5396,80.7971,77.5396,80.6396,100992.0
2017-11-16 10:00:00,81.93,82.01,80.92,81.1,60884.0,80.6298,80.7085,79.6358,79.813,60884.0
2017-11-16 10:30:00,81.11,81.25,80.72,80.72,24861.0,79.8228,79.9606,79.439,79.439,24861.0
2017-11-16 11:00:00,80.82,80.9,80.52,80.73,56162.0,79.5374,79.6162,79.2422,79.4488,56162.0
2017-11-16 11:30:00,80.74,80.83,80.57,80.68,41217.0,79.4587,79.5473,79.2914,79.3996,41217.0
2017-11-16 12:00:00,80.74,81.1,80.7,81.1,24988.0,79.4587,79.813,79.4193,79.813,24988.0
2017-11-16 12:30:00,81.14,81.81,81.12,81.8,50709.0,79.8523,80.5117,79.8327,80.5019,50709.0
2017-11-16 13:00:00,81.82,81.82,81.1,81.14,29238.0,80.5216,80.5216,79.813,79.8523,29238.0
2017-11-16 13:30:00,81.21,81.21,80.85,81.11,32623.0,79.9212,79.9212,79.5669,79.8228,32623.0
2017-11-16 14:00:00,81.11,81.35,81.04,81.09,23969.0,79.8228,80.059,79.7539,79.8031,23969.0
2017-11-16 14:30:00,81.1,81.27,80.94,81.26,33425.0,79.813,79.9803,79.6555,79.9704,33425.0
2017-11-16 15:00:00,81.25,81.53,81.22,81.3,67786.0,79.9606,80.2362,79.9311,80.0098,67786.0
2017-11-16 15:30:00,81.31,81.46,81.2,81.43,121520.0,80.0196,80.1673,79.9114,80.1377,121520.0
2017-11-17 09:30:00,81.42,81.68,80.81,81.36,48361.0,80.1279,80.3838,79.5276,80.0689,48361.0
2017-11-17 10:00:00,81.36,81.85,81.24,81.38,22729.0,80.0689,80.5511,79.9508,80.0885,22729.0
2017-11-17 10:30:00,81.35,81.49,81.14,81.4,18644.0,80.059,80.1968,79.8523,80.1082,18644.0
2017-11-17 11:00:00,81.48,81.88,81.3,81.88,15936.0,80.1869,80.5806,80.0098,80.5806,15936.0
2017-11-17 11:30:00,81.94,82.17,81.72,81.94,37477.0,80.6396,80.866,80.4231,80.6396,37477.0
2017-11-17 12:00:00,81.95,82.01,81.75,82.01,31003.0,80.6495,80.7085,80.4527,80.7085,31003.0
2017-11-17 12:30:00,82.05,82.09,81.91,81.98,10719.0,80.7479,80.7873,80.6101,80.679,10719.0
2017-11-17 13:00:00,82.01,82.15,81.61,81.69,20088.0,80.7085,80.8463,80.3149,80.3936,20088.0
2017-11-17 13:30:00,81.71,81.86,81.64,81.78,26276.0,80.4133,80.5609,80.3444,80.4822,26276.0
2017-11-17 14:00:00,81.78,82.0,81.74,82.0,18145.0,80.4822,80.6987,80.4428,80.6987,18145.0
2017-11-17 14:30:00,81.94,82.2,81.92,82.02,136909.0,80.6396,80.8955,80.62,80.7184,136909.0
2017-11-17 15:00:00,82.04,82.16,82.0,82.16,18846.0,80.7381,80.8562,80.6987,80.8562,18846.0
2017-11-17 15:30:00,82.17,82.17,81.93,81.99,54452.0,80.866,80.866,80.6298,80.6889,54452.0
2017-11-20 09:30:00,82.53,82.75,82.25,82.66,51136.0,81.2203,81.4368,80.9447,81.3482,51136.0
2017-11-20 10:00:00,82.57,82.6,82.22,82.48,36205.0,81.2596,81.2892,80.9152,81.1711,36205.0
2017-11-20 10:30:00,82.56,83.17,82.48,82.97,40627.0,81.2498,81.8501,81.1711,81.6533,40627.0
2017-11-20 11:00:00,83.0,83.4,82.91,82.91,85424.0,81.6828,82.0765,81.5943,81.5943,85424.0
2017-11-20 11:30:00,82.96,83.27,82.96,83.27,25433.0,81.6435,81.9485,81.6435,81.9485,25433.0
2017-11-20 12:00:00,83.27,83.54,83.21,83.35,65825.0,81.9485,82.2143,81.8895,82.0273,65825.0
2017-11-20 12:30:00,83.35,83.45,83.13,83.19,17716.0,82.0273,82.1257,81.8108,81.8698,17716.0
2017-11-20 13:00:00,83.2,83.52,83.05,83.52,30324.0,81.8797,82.1946,81.732,82.1946,30324.0
2017-11-20 13:30:00,83.44,83.52,83.31,83.43,22315.0,82.1158,82.1946,81.9879,82.106,22315.0
2017-11-20 14:00:00,83.42,83.45,83.14,83.18,19293.0,82.0962,82.1257,81.8206,81.86,19293.0
2017-11-20 14:30:00,83.22,83.54,83.1,83.44,42665.0,81.8993,82.2143,81.7812,82.1158,42665.0
2017-11-20 15:00:00,83.47,83.67,83.36,83.45,78035.0,82.1454,82.3422,82.0371,82.1257,78035.0
2017-11-20 15:30:00,83.42,83.48,83.23,83.44,92589.0,82.0962,82.1552,81.9092,82.1158,92589.0
2017-11-21 09:30:00,84.14,85.4,84.0,84.64,105992.0,82.8047,84.0447,82.667,83.2968,105992.0
2017-11-21 10:00:00,84.64,84.99,84.13,84.99,67491.0,83.2968,83.6412,82.7949,83.6412,67491.0
2017-11-21 10:30:00,84.81,85.16,84.64,84.87,101784.0,83.4641,83.8085,83.2968,83.5231,101784.0
2017-11-21 11:00:00,84.94,85.17,84.74,85.08,65578.0,83.592,83.8184,83.3952,83.7298,65578.0
2017-11-21 11:30:00,84.98,85.11,84.8,85.0,40444.0,83.6314,83.7593,83.4543,83.6511,40444.0
2017-11-21 12:00:00,84.97,85.06,84.58,84.82,30812.0,83.6216,83.7101,83.2378,83.4739,30812.0
2017-11-21 12:30:00,84.72,85.05,84.68,85.05,23638.0,83.3755,83.7003,83.3362,83.7003,23638.0
2017-11-21 13:00:00,85.06,85.25,84.96,85.11,23412.0,83.7101,83.8971,83.6117,83.7593,23412.0
2017-11-21 13:30:00,85.11,85.31,85.11,85.2,37602.0,83.7593,83.9562,83.7593,83.8479,37602.0
2017-11-21 14:00:00,85.22,85.22,84.84,85.16,37167.0,83.8676,83.8676,83.4936,83.8085,37167.0
2017-11-21 14:30:00,85.16,85.18,85.04,85.16,17633.0,83.8085,83.8282,83.6905,83.8085,17633.0
2017-11-21 15:00:00,85.18,85.31,85.09,85.26,46699.0,83.8282,83.9562,83.7397,83.907,46699.0
2017-11-21 15:30:00,85.24,85.27,84.85,85.11,167052.0,83.8873,83.9168,83.5035,83.7593,167052.0
2017-11-22 09:30:00,85.27,85.3,84.03,84.08,30371.0,83.9168,83.9463,82.6965,82.7457,30371.0
2017-11-22 10:00:00,84.06,84.73,83.7,84.35,21679.0,82.726,83.3854,82.3717,83.0114,21679.0
2017-11-22 10:30:00,84.32,84.76,84.22,84.71,25869.0,82.9819,83.4149,82.8835,83.3657,25869.0
2017-11-22 11:00:00,84.74,84.86,84.52,84.6,24179.0,83.3952,83.5133,83.1787,83.2574,24179.0
2017-11-22 11:30:00,84.62,84.68,84.5,84.57,18411.0,83.2771,83.3362,83.159,83.2279,18411.0
2017-11-22 12:00:00,84.58,84.79,84.53,84.76,16914.0,83.2378,83.4444,83.1885,83.4149,16914.0
2017-11-22 12:30:00,84.79,85.04,84.78,84.96,12562.0,83.4444,83.6905,83.4346,83.6117,12562.0
2017-11-22 13:00:00,85.0,85.1,84.7,84.91,13392.0,83.6511,83.7495,83.3558,83.5625,13392.0
2017-11-22 13:30:00,84.84,84.99,84.7,84.81,10880.0,83.4936,83.6412,83.3558,83.4641,10880.0
2017-11-22 14:00:00,84.75,84.9,84.72,84.78,18037.0,83.4051,83.5527,83.3755,83.4346,18037.0
2017-11-22 14:30:00,84.77,84.91,84.76,84.87,10878.0,83.4247,83.5625,83.4149,83.5231,10878.0
2017-11-22 15:00:00,84.83,84.97,84.71,84.91,21142.0,83.4838,83.6216,83.3657,83.5625,21142.0
2017-11-22 15:30:00,84.89,85.04,84.74,84.79,82418.0,83.5428,83.6905,83.3952,83.4444,82418.0
2017-11-24 09:30:00,85.02,85.84,85.02,85.8,27129.0,83.6708,84.4778,83.6708,84.4384,27129.0
2017-11-24 10:00:00,85.72,85.87,85.35,85.59,15996.0,84.3597,84.5073,83.9955,84.2317,15996.0
2017-11-24 10:30:00,85.65,85.82,85.58,85.82,32859.0,84.2908,84.4581,84.2219,84.4581,32859.0
2017-11-24 11:00:00,85.72,85.76,85.11,85.27,22651.0,84.3597,84.399,83.7593,83.9168,22651.0
2017-11-24 11:30:00,85.3,85.48,85.1,85.29,17733.0,83.9463,84.1235,83.7495,83.9365,17733.0
2017-11-24 12:00:00,85.27,85.71,85.26,85.69,26429.0,83.9168,84.3498,83.907,84.3301,26429.0
2017-11-24 12:30:00,85.72,85.79,85.46,85.52,25170.0,84.3597,84.4285,84.1038,84.1628,25170.0
2017-11-27 09:30:00,85.66,86.1,85.08,85.6,39985.0,84.3006,84.7336,83.7298,84.2416,39985.0
2017-11-27 10:00:00,85.59,85.82,85.45,85.45,47477.0,84.2317,84.4581,84.0939,84.0939,47477.0
2017-11-27 10:30:00,85.47,85.55,85.05,85.06,54969.0,84.1136,84.1924,83.7003,83.7101,54969.0
2017-11-27 11:00:00,85.05,85.24,84.56,84.78,41977.0,83.7003,83.8873,83.2181,83.4346,41977.0
2017-11-27 11:30:00,84.79,85.04,84.41,84.84,30904.0,83.4444,83.6905,83.0704,83.4936,30904.0
2017-11-27 12:00:00,84.76,84.9,84.67,84.87,14945.0,83.4149,83.5527,83.3263,83.5231,14945.0
2017-11-27 12:30:00,84.9,84.9,84.5,84.61,15420.0,83.5527,83.5527,83.159,83.2673,15420.0
2017-11-27 13:00:00,84.6,84.83,84.59,84.63,12021.0,83.2574,83.4838,83.2476,83.287,12021.0
2017-11-27 13:30:00,84.65,84.67,84.48,84.55,14390.0,83.3066,83.3263,83.1393,83.2082,14390.0
2017-11-27 14:00:00,84.54,84.55,84.21,84.24,26614.0,83.1984,83.2082,82.8736,82.9031,26614.0
2017-11-27 14:30:00,84.27,84.34,84.19,84.29,18655.0,82.9327,83.0016,82.8539,82.9524,18655.0
2017-11-27 15:00:00,84.28,84.47,84.27,84.41,17648.0,82.9425,83.1295,82.9327,83.0704,17648.0
2017-11-27 15:30:00,84.41,84.52,84.02,84.12,82642.0,83.0704,83.1787,82.6866,82.7851,82642.0
2017-11-28 09:30:00,84.22,84.57,83.63,83.64,51866.0,82.8835,83.2279,82.3028,82.3127,51866.0
2017-11-28 10:00:00,83.74,83.86,83.6,83.63,19655.0,82.4111,82.5292,82.2733,82.3028,19655.0
2017-11-28 10:30:00,83.67,83.77,83.58,83.61,26737.0,82.3422,82.4406,82.2536,82.2831,26737.0
2017-11-28 11:00:00,83.67,83.84,83.57,83.78,28167.0,82.3422,82.5095,82.2438,82.4504,28167.0
2017-11-28 11:30:00,83.8,84.24,83.64,84.24,67491.0,82.4701,82.9031,82.3127,82.9031,67491.0
2017-11-28 12:00:00,84.21,84.35,84.01,84.21,10775.0,82.8736,83.0114,82.6768,82.8736,10775.0
2017-11-28 12:30:00,84.2,84.31,84.02,84.18,7170.0,82.8638,82.972,82.6866,82.8441,7170.0
2017-11-28 13:00:00,84.18,84.31,83.89,83.94,9743.0,82.8441,82.972,82.5587,82.6079,9743.0
2017-11-28 13:30:00,83.99,84.18,83.76,83.89,11248.0,82.6571,82.8441,82.4308,82.5587,11248.0
2017-11-28 14:00:00,83.85,83.99,83.55,83.95,11480.0,82.5193,82.6571,82.2241,82.6177,11480.0
2017-11-28 14:30:00,83.93,84.41,83.93,84.1,20477.0,82.5981,83.0704,82.5981,82.7654,20477.0
2017-11-28 15:00:00,84.15,84.59,83.92,84.35,27195.0,82.8146,83.2476,82.5882,83.0114,27195.0
2017-11-28 15:30:00,84.34,84.58,84.15,84.51,74355.0,83.0016,83.2378,82.8146,83.1689,74355.0
2017-11-29 09:30:00,84.71,84.73,83.26,83.43,27785.0,83.3657,83.3854,81.9387,82.106,27785.0
2017-11-29 10:00:00,83.49,83.49,81.46,81.88,58701.0,82.165,82.165,80.1673,80.5806,58701.0
2017-11-29 10:30:00,81.84,82.78,81.52,81.63,36752.0,80.5412,81.4663,80.2263,80.3346,36752.0
2017-11-29 11:00:00,81.63,81.87,80.88,81.31,52975.0,80.3346,80.5708,79.5965,80.0196,52975.0
2017-11-29 11:30:00,81.21,81.57,80.14,80.16,48029.0,79.9212,80.2755,78.8682,78.8879,48029.0
2017-11-29 12:00:00,80.15,81.2,79.7,81.14,55836.0,78.8781,79.9114,78.4352,79.8523,55836.0
2017-11-29 12:30:00,81.12,81.79,81.05,81.31,40400.0,79.8327,80.492,79.7638,80.0196,40400.0
2017-11-29 13:00:00,81.21,81.39,80.86,81.37,35547.0,79.9212,80.0984,79.5768,80.0787,35547.0
2017-11-29 13:30:00,81.35,81.52,81.07,81.14,24139.0,80.059,80.2263,79.7835,79.8523,24139.0
2017-11-29 14:00:00,81.04,81.14,80.4,80.69,25693.0,79.7539,79.8523,79.1241,79.4095,25693.0
2017-11-29 14:30:00,80.64,81.01,80.51,80.73,33109.0,79.3603,79.7244,79.2323,79.4488,33109.0
2017-11-29 15:00:00,80.72,80.84,80.43,80.66,29754.0,79.439,79.5571,79.1536,79.38,29754.0
2017-11-29 15:30:00,80.65,80.91,80.53,80.85,167508.0,79.3701,79.626,79.252,79.5669,167508.0
2017-11-30 09:30:00,81.58,82.25,80.54,80.93,45174.0,80.2854,80.9447,79.2619,79.6457,45174.0
2017-11-30 10:00:00,80.98,81.47,80.88,81.44,21456.0,79.6949,80.1771,79.5965,80.1476,21456.0
2017-11-30 10:30:00,81.38,81.84,81.24,81.29,28649.0,80.0885,80.5412,79.9508,80.0,28649.0
2017-11-30 11:00:00,81.25,81.43,81.0,81.04,22208.0,79.9606,80.1377,79.7146,79.7539,22208.0
2017-11-30 11:30:00,81.13,81.38,81.07,81.38,13765.0,79.8425,80.0885,79.7835,80.0885,13765.0
2017-11-30 12:00:00,81.38,81.52,81.27,81.44,14951.0,80.0885,80.2263,79.9803,80.1476,14951.0
2017-11-30 12:30:00,81.42,81.57,81.13,81.23,13360.0,80.1279,80.2755,79.8425,79.9409,13360.0
2017-11-30 13:00:00,81.2,81.37,81.05,81.22,10922.0,79.9114,80.0787,79.7638,79.9311,10922.0
2017-11-30 13:30:00,81.24,81.29,80.99,81.22,10180.0,79.9508,80.0,79.7047,79.9311,10180.0
2017-11-30 14:00:00,81.15,81.62,81.13,81.56,16983.0,79.8622,80.3247,79.8425,80.2657,16983.0
2017-11-30 14:30:00,81.59,81.68,81.49,81.53,8318.0,80.2952,80.3838,80.1968,80.2362,8318.0
2017-11-30 15:00:00,81.57,81.76,81.48,81.73,17703.0,80.2755,80.4625,80.1869,80.433,17703.0
2017-11-30 15:30:00,81.73,82.21,81.61,81.98,75773.0,80.433,80.9054,80.3149,80.679,75773.0
2017-12-01 09:30:00,81.68,82.15,80.04,80.24,35495.0,80.3838,80.8463,78.7698,78.9666,35495.0
2017-12-01 10:00:00,80.23,81.0,80.15,80.88,35653.0,78.9568,79.7146,78.8781,79.5965,35653.0
2017-12-01 10:30:00,80.92,80.99,80.37,80.57,16039.0,79.6358,79.7047,79.0946,79.2914,16039.0
2017-12-01 11:00:00,80.52,80.53,78.73,78.92,72064.0,79.2422,79.252,77.4806,77.6676,72064.0
2017-12-01 11:30:00,78.92,79.28,76.52,78.93,146380.0,77.6676,78.0219,75.3057,77.6774,146380.0
2017-12-01 12:00:00,79.07,79.58,78.75,79.28,32010.0,77.8152,78.3171,77.5003,78.0219,32010.0
2017-12-01 12:30:00,79.24,79.86,79.12,79.86,23648.0,77.9825,78.5927,77.8644,78.5927,23648.0
2017-12-01 13:00:00,79.89,79.95,79.63,79.82,18086.0,78.6222,78.6812,78.3663,78.5533,18086.0
2017-12-01 13:30:00,79.83,80.06,79.72,79.96,33668.0,78.5631,78.7895,78.4549,78.6911,33668.0
2017-12-01 14:00:00,79.93,80.08,79.71,80.08,17809.0,78.6615,78.8092,78.445,78.8092,17809.0
2017-12-01 14:30:00,80.06,80.18,79.96,80.14,18679.0,78.7895,78.9076,78.6911,78.8682,18679.0
2017-12-01 15:00:00,80.12,80.16,79.9,80.14,26434.0,78.8485,78.8879,78.632,78.8682,26434.0
2017-12-01 15:30:00,80.16,80.6,80.16,80.52,78317.0,78.8879,79.3209,78.8879,79.2422,78317.0
2017-12-04 09:30:00,81.57,81.71,79.78,79.78,55343.0,80.2755,80.4133,78.5139,78.5139,55343.0
2017-12-04 10:00:00,79.8,79.91,78.69,79.0,76068.0,78.5336,78.6419,77.4412,77.7463,76068.0
2017-12-04 10:30:00,79.21,79.31,77.83,78.14,47248.0,77.953,78.0514,76.5949,76.9,47248.0
2017-12-04 11:00:00,78.22,78.6,77.54,78.35,50715.0,76.9787,77.3527,76.3095,77.1066,50715.0
2017-12-04 11:30:00,78.37,78.81,78.01,78.67,27757.0,77.1263,77.5593,76.772,77.4215,27757.0
2017-12-04 12:00:00,78.64,78.82,78.01,78.14,38897.0,77.392,77.5692,76.772,76.9,38897.0
2017-12-04 12:30:00,78.14,78.49,77.99,78.43,42349.0,76.9,77.2444,76.7523,77.1853,42349.0
2017-12-04 13:00:00,78.44,78.8,78.33,78.33,25299.0,77.1952,77.5495,77.0869,77.0869,25299.0
2017-12-04 13:30:00,78.31,78.59,78.2,78.59,15558.0,77.0673,77.3428,76.959,77.3428,15558.0
2017-12-04 14:00:00,78.56,78.65,77.9,78.05,35532.0,77.3133,77.4019,76.6638,76.8114,35532.0
2017-12-04 14:30:00,78.04,78.04,77.47,77.59,68560.0,76.8015,76.8015,76.2406,76.3587,68560.0
2017-12-04 15:00:00,77.62,77.62,77.06,77.13,90727.0,76.3882,76.3882,75.8371,75.906,90727.0
2017-12-04 15:30:00,77.07,77.14,76.59,76.64,118758.0,75.8469,75.9158,75.3745,75.4238,118758.0
2017-12-05 09:30:00,76.18,77.72,75.39,77.22,101630.0,74.9711,76.4866,74.1936,75.9946,101630.0
2017-12-05 10:00:00,77.38,77.56,76.72,77.12,31059.0,76.152,76.3292,75.5025,75.8961,31059.0
2017-12-05 10:30:00,77.14,77.15,76.31,76.67,27062.0,75.9158,75.9257,75.099,75.4533,27062.0
2017-12-05 11:00:00,76.78,77.53,76.43,77.09,121502.0,75.5615,76.2996,75.2171,75.8666,121502.0
2017-12-05 11:30:00,77.09,77.66,76.51,76.73,105175.0,75.8666,76.4276,75.2958,75.5123,105175.0
2017-12-05 12:00:00,76.73,77.35,76.72,77.0,32238.0,75.5123,76.1225,75.5025,75.778,32238.0
2017-12-05 12:30:00,77.1,77.18,76.57,76.61,24442.0,75.8765,75.9552,75.3549,75.3942,24442.0
2017-12-05 13:00:00,76.62,76.94,76.11,76.89,36704.0,75.4041,75.719,74.9022,75.6698,36704.0
2017-12-05 13:30:00,76.81,77.15,76.55,77.0,32973.0,75.5911,75.9257,75.3352,75.778,32973.0
2017-12-05 14:00:00,77.0,77.0,76.54,76.72,80324.0,75.778,75.778,75.3253,75.5025,80324.0
2017-12-05 14:30:00,76.79,76.85,76.56,76.68,46767.0,75.5714,75.6304,75.345,75.4631,46767.0
2017-12-05 15:00:00,76.68,76.68,76.33,76.5,134251.0,75.4631,75.4631,75.1187,75.286,134251.0
2017-12-05 15:30:00,76.48,76.53,75.96,76.28,173698.0,75.2663,75.3155,74.7545,75.0695,173698.0
2017-12-06 09:30:00,75.77,77.41,75.58,77.12,41578.0,74.5676,76.1815,74.3806,75.8961,41578.0
2017-12-06 10:00:00,77.07,77.31,76.78,77.18,26757.0,75.8469,76.0831,75.5615,75.9552,26757.0
2017-12-06 10:30:00,77.12,77.3,76.5,76.96,24649.0,75.8961,76.0733,75.286,75.7387,24649.0
2017-12-06 11:00:00,77.1,77.67,77.0,77.22,17892.0,75.8765,76.4374,75.778,75.9946,17892.0
2017-12-06 11:30:00,77.14,77.37,77.08,77.25,8963.0,75.9158,76.1422,75.8568,76.0241,8963.0
2017-12-06 12:00:00,77.15,77.16,76.39,76.39,27983.0,75.9257,75.9355,75.1777,75.1777,27983.0
2017-12-06 12:30:00,76.32,76.91,76.31,76.85,9635.0,75.1088,75.6895,75.099,75.6304,9635.0
2017-12-06 13:00:00,76.89,76.89,76.53,76.79,12643.0,75.6698,75.6698,75.3155,75.5714,12643.0
2017-12-06 13:30:00,76.85,77.31,76.85,77.2,19645.0,75.6304,76.0831,75.6304,75.9749,19645.0
2017-12-06 14:00:00,77.24,77.29,76.72,76.96,65484.0,76.0142,76.0634,75.5025,75.7387,65484.0
2017-12-06 14:30:00,76.9,77.04,76.81,76.98,51972.0,75.6796,75.8174,75.5911,75.7584,51972.0
2017-12-06 15:00:00,77.0,77.06,76.88,77.06,42627.0,75.778,75.8371,75.6599,75.8371,42627.0
2017-12-06 15:30:00,77.04,77.07,76.73,77.05,143001.0,75.8174,75.8469,75.5123,75.8272,143001.0
2017-12-07 09:30:00,77.05,77.85,77.05,77.15,38258.0,75.8272,76.6146,75.8272,75.9257,38258.0
2017-12-07 10:00:00,77.19,78.29,77.02,78.29,41962.0,75.965,77.0476,75.7977,77.0476,41962.0
2017-12-07 10:30:00,78.3,78.74,78.01,78.21,38553.0,77.0574,77.4904,76.772,76.9688,38553.0
2017-12-07 11:00:00,78.16,78.34,77.81,78.17,24168.0,76.9196,77.0968,76.5752,76.9295,24168.0
2017-12-07 11:30:00,78.03,78.67,78.01,78.63,19040.0,76.7917,77.4215,76.772,77.3822,19040.0
2017-12-07 12:00:00,78.63,78.74,78.13,78.49,20765.0,77.3822,77.4904,76.8901,77.2444,20765.0
2017-12-07 12:30:00,78.46,78.73,78.44,78.44,13685.0,77.2149,77.4806,77.1952,77.1952,13685.0
2017-12-07 13:00:00,78.49,78.73,78.39,78.55,28353.0,77.2444,77.4806,77.146,77.3034,28353.0
2017-12-07 13:30:00,78.46,78.46,78.03,78.14,27911.0,77.2149,77.2149,76.7917,76.9,27911.0
2017-12-07 14:00:00,78.2,78.27,77.99,78.0,17360.0,76.959,77.0279,76.7523,76.7622,17360.0
2017-12-07 14:30:00,78.01,78.31,77.99,78.16,19873.0,76.772,77.0673,76.7523,76.9196,19873.0
2017-12-07 15:00:00,78.2,78.26,78.01,78.26,21066.0,76.959,77.018,76.772,77.018,21066.0
2017-12-07 15:30:00,78.25,78.34,78.17,78.26,57637.0,77.0082,77.0968,76.9295,77.018,57637.0
2017-12-08 09:30:00,79.0,79.48,78.58,78.87,21345.0,77.7463,78.2187,77.333,77.6184,21345.0
2017-12-08 10:00:00,78.87,79.41,78.74,79.21,60756.0,77.6184,78.1498,77.4904,77.953,60756.0
2017-12-08 10:30:00,79.17,79.57,78.83,79.21,24317.0,77.9136,78.3073,77.579,77.953,24317.0
2017-12-08 11:00:00,79.24,79.33,78.89,78.89,20565.0,77.9825,78.0711,77.638,77.638,20565.0
2017-12-08 11:30:00,78.88,79.34,78.87,79.22,15185.0,77.6282,78.0809,77.6184,77.9628,15185.0
2017-12-08 12:00:00,79.24,79.55,79.12,79.55,12810.0,77.9825,78.2876,77.8644,78.2876,12810.0
2017-12-08 12:30:00,79.63,79.63,79.15,79.21,11105.0,78.3663,78.3663,77.8939,77.953,11105.0
2017-12-08 13:00:00,79.29,79.29,79.01,79.02,13980.0,78.0317,78.0317,77.7561,77.766,13980.0
2017-12-08 13:30:00,79.06,79.19,78.91,79.03,11309.0,77.8054,77.9333,77.6577,77.7758,11309.0
2017-12-08 14:00:00,79.04,79.04,78.54,78.67,20454.0,77.7857,77.7857,77.2936,77.4215,20454.0
2017-12-08 14:30:00,78.66,78.87,78.62,78.72,16817.0,77.4117,77.6184,77.3723,77.4707,16817.0
2017-12-08 15:00:00,78.74,78.99,78.61,78.87,27057.0,77.4904,77.7365,77.3625,77.6184,27057.0
2017-12-08 15:30:00,78.89,78.91,78.63,78.66,115840.0,77.638,77.6577,77.3822,77.4117,115840.0
2017-12-11 09:30:00,78.86,79.56,78.54,78.8,27008.0,77.6085,78.2974,77.2936,77.5495,27008.0
2017-12-11 10:00:00,78.86,79.24,78.75,79.08,34354.0,77.6085,77.9825,77.5003,77.825,34354.0
2017-12-11 10:30:00,79.06,79.27,78.85,79.08,26796.0,77.8054,78.012,77.5987,77.825,26796.0
2017-12-11 11:00:00,79.1,79.72,78.98,79.67,32140.0,77.8447,78.4549,77.7266,78.4057,32140.0
2017-12-11 11:30:00,79.69,79.84,79.36,79.59,28146.0,78.4254,78.573,78.1006,78.3269,28146.0
2017-12-11 12:00:00,79.57,79.96,79.52,79.96,21755.0,78.3073,78.6911,78.2581,78.6911,21755.0
2017-12-11 12:30:00,79.97,80.11,79.7,79.78,40504.0,78.7009,78.8387,78.4352,78.5139,40504.0
2017-12-11 13:00:00,79.73,79.79,79.14,79.14,37203.0,78.4647,78.5238,77.8841,77.8841,37203.0
2017-12-11 13:30:00,79.13,79.29,79.05,79.24,36937.0,77.8742,78.0317,77.7955,77.9825,36937.0
2017-12-11 14:00:00,79.26,79.33,79.18,79.19,32243.0,78.0022,78.0711,77.9234,77.9333,32243.0
2017-12-11 14:30:00,79.19,79.37,79.18,79.37,30753.0,77.9333,78.1104,77.9234,78.1104,30753.0
2017-12-11 15:00:00,79.38,79.48,79.25,79.44,28154.0,78.1203,78.2187,77.9923,78.1793,28154.0
2017-12-11 15:30:00,79.45,79.56,79.39,79.52,59703.0,78.1892,78.2974,78.1301,78.2581,59703.0
2017-12-12 09:30:00,79.35,80.2,79.31,79.97,22933.0,78.0907,78.9273,78.0514,78.7009,22933.0
2017-12-12 10:00:00,80.01,80.27,79.7,79.85,23396.0,78.7403,78.9961,78.4352,78.5828,23396.0
2017-12-12 10:30:00,79.85,79.94,79.31,79.35,29340.0,78.5828,78.6714,78.0514,78.0907,29340.0
2017-12-12 11:00:00,79.35,79.64,79.35,79.38,18941.0,78.0907,78.3761,78.0907,78.1203,18941.0
2017-12-12 11:30:00,79.52,79.61,79.39,79.61,7151.0,78.2581,78.3466,78.1301,78.3466,7151.0
2017-12-12 12:00:00,79.62,79.71,79.35,79.37,15868.0,78.3565,78.445,78.0907,78.1104,15868.0
2017-12-12 12:30:00,79.37,79.44,78.95,78.95,17956.0,78.1104,78.1793,77.6971,77.6971,17956.0
2017-12-12 13:00:00,79.0,79.0,78.55,78.7,16519.0,77.7463,77.7463,77.3034,77.4511,16519.0
2017-12-12 13:30:00,78.6,78.64,78.27,78.32,14512.0,77.3527,77.392,77.0279,77.0771,14512.0
2017-12-12 14:00:00,78.35,78.57,78.21,78.4,41333.0,77.1066,77.3231,76.9688,77.1558,41333.0
2017-12-12 14:30:00,78.44,78.45,78.14,78.17,21962.0,77.1952,77.205,76.9,76.9295,21962.0
2017-12-12 15:00:00,78.17,78.23,77.93,77.95,37651.0,76.9295,76.9885,76.6933,76.713,37651.0
2017-12-12 15:30:00,77.94,78.03,77.87,77.94,72113.0,76.7031,76.7917,76.6342,76.7031,72113.0
2017-12-13 09:30:00,78.06,79.26,78.06,78.87,30605.0,76.8212,78.0022,76.8212,77.6184,30605.0
2017-12-13 10:00:00,78.82,79.34,78.76,79.26,34466.0,77.5692,78.0809,77.5101,78.0022,34466.0
2017-12-13 10:30:00,79.26,79.38,79.02,79.31,29239.0,78.0022,78.1203,77.766,78.0514,29239.0
2017-12-13 11:00:00,79.31,79.44,79.12,79.35,23432.0,78.0514,78.1793,77.8644,78.0907,23432.0
2017-12-13 11:30:00,79.38,79.59,79.23,79.44,20935.0,78.1203,78.3269,77.9727,78.1793,20935.0
2017-12-13 12:00:00,79.42,79.5,79.22,79.36,21630.0,78.1596,78.2384,77.9628,78.1006,21630.0
2017-12-13 12:30:00,79.33,79.36,79.04,79.27,19297.0,78.0711,78.1006,77.7857,78.012,19297.0
2017-12-13 13:00:00,79.29,79.29,79.0,79.2,16495.0,78.0317,78.0317,77.7463,77.9431,16495.0
2017-12-13 13:30:00,79.22,79.31,79.12,79.29,16888.0,77.9628,78.0514,77.8644,78.0317,16888.0
2017-12-13 14:00:00,79.39,79.67,79.33,79.62,30839.0,78.1301,78.4057,78.0711,78.3565,30839.0
2017-12-13 14:30:00,79.63,79.67,79.38,79.52,36145.0,78.3663,78.4057,78.1203,78.2581,36145.0
2017-12-13 15:00:00,79.54,79.69,79.4,79.56,22373.0,78.2777,78.4254,78.14,78.2974,22373.0
2017-12-13 15:30:00,79.54,79.74,79.39,79.46,67500.0,78.2777,78.4746,78.1301,78.199,67500.0
2017-12-14 09:30:00,79.85,80.21,79.51,80.21,15417.0,78.5828,78.9371,78.2482,78.9371,15417.0
2017-12-14 10:00:00,80.12,80.2,79.57,79.81,21217.0,78.8485,78.9273,78.3073,78.5434,21217.0
2017-12-14 10:30:00,79.79,80.18,79.73,79.89,5858.0,78.5238,78.9076,78.4647,78.6222,5858.0
2017-12-14 11:00:00,79.89,80.24,79.72,80.24,15893.0,78.6222,78.9666,78.4549,78.9666,15893.0
2017-12-14 11:30:00,80.06,80.25,80.06,80.11,9924.0,78.7895,78.9765,78.7895,78.8387,9924.0
2017-12-14 12:00:00,80.17,80.24,80.08,80.18,6033.0,78.8977,78.9666,78.8092,78.9076,6033.0
2017-12-14 12:30:00,80.21,80.48,80.13,80.17,15911.0,78.9371,79.2028,78.8584,78.8977,15911.0
2017-12-14 13:00:00,80.11,80.23,79.72,80.04,11680.0,78.8387,78.9568,78.4549,78.7698,11680.0
2017-12-14 13:30:00,79.97,80.12,79.82,79.9,14014.0,78.7009,78.8485,78.5533,78.632,14014.0
2017-12-14 14:00:00,79.91,80.07,79.56,79.56,20757.0,78.6419,78.7993,78.2974,78.2974,20757.0
2017-12-14 14:30:00,79.5,79.77,79.5,79.76,13816.0,78.2384,78.5041,78.2384,78.4942,13816.0
2017-12-14 15:00:00,79.7,79.84,79.47,79.79,14341.0,78.4352,78.573,78.2088,78.5238,14341.0
2017-12-14 15:30:00,79.85,79.94,79.52,79.57,43924.0,78.5828,78.6714,78.2581,78.3073,43924.0
2017-12-15 09:30:00,79.77,79.8,78.92,79.8,109145.0,78.5041,78.5336,77.6676,78.5336,109145.0
2017-12-15 10:00:00,79.7,80.3,79.68,79.94,16135.0,78.4352,79.0257,78.4155,78.6714,16135.0
2017-12-15 10:30:00,79.95,80.38,79.94,80.29,9909.0,78.6812,79.1044,78.6714,79.0158,9909.0
2017-12-15 11:00:00,80.26,80.64,80.17,80.59,26404.0,78.9863,79.3603,78.8977,79.3111,26404.0
2017-12-15 11:30:00,80.74,80.96,80.35,80.46,19990.0,79.4587,79.6752,79.0749,79.1831,19990.0
2017-12-15 12:00:00,80.56,80.75,80.49,80.7,16780.0,79.2815,79.4685,79.2127,79.4193,16780.0
2017-12-15 12:30:00,80.74,81.09,80.71,81.04,8564.0,79.4587,79.8031,79.4292,79.7539,8564.0
2017-12-15 13:00:00,81.02,81.02,80.61,80.76,14152.0,79.7342,79.7342,79.3308,79.4784,14152.0
2017-12-15 13:30:00,80.78,80.94,80.73,80.91,9132.0,79.4981,79.6555,79.4488,79.626,9132.0
2017-12-15 14:00:00,80.88,81.29,80.88,81.21,17788.0,79.5965,80.0,79.5965,79.9212,17788.0
2017-12-15 14:30:00,81.24,81.37,81.18,81.24,19053.0,79.9508,80.0787,79.8917,79.9508,19053.0
2017-12-15 15:00:00,81.26,81.52,81.26,81.4,18250.0,79.9704,80.2263,79.9704,80.1082,18250.0
2017-12-15 15:30:00,81.38,81.43,81.12,81.33,109613.0,80.0885,80.1377,79.8327,80.0393,109613.0
2017-12-18 09:30:00,82.45,83.81,82.15,82.42,66862.0,81.1416,82.48,80.8463,81.112,66862.0
2017-12-18 10:00:00,82.4,82.4,81.74,81.96,39761.0,81.0923,81.0923,80.4428,80.6593,39761.0
2017-12-18 10:30:00,81.98,82.09,81.62,81.88,18375.0,80.679,80.7873,80.3247,80.5806,18375.0
2017-12-18 11:00:00,81.88,82.14,81.63,81.88,26569.0,80.5806,80.8365,80.3346,80.5806,26569.0
2017-12-18 11:30:00,81.88,82.17,81.78,81.94,10466.0,80.5806,80.866,80.4822,80.6396,10466.0
2017-12-18 12:00:00,81.95,82.1,81.86,81.88,9633.0,80.6495,80.7971,80.5609,80.5806,9633.0
2017-12-18 12:30:00,81.87,82.11,81.77,82.05,18251.0,80.5708,80.8069,80.4723,80.7479,18251.0
2017-12-18 13:00:00,81.99,82.16,81.85,82.09,21564.0,80.6889,80.8562,80.5511,80.7873,21564.0
2017-12-18 13:30:00,82.14,82.65,82.14,82.36,34112.0,80.8365,81.3384,80.8365,81.053,34112.0
2017-12-18 14:00:00,82.46,82.68,82.29,82.41,20897.0,81.1514,81.3679,80.9841,81.1022,20897.0
2017-12-18 14:30:00,82.45,82.74,82.45,82.73,14207.0,81.1416,81.427,81.1416,81.4171,14207.0
2017-12-18 15:00:00,82.71,82.82,82.53,82.59,31735.0,81.3974,81.5057,81.2203,81.2793,31735.0
2017-12-18 15:30:00,82.54,82.77,82.48,82.76,73323.0,81.2301,81.4565,81.1711,81.4466,73323.0
2017-12-19 09:30:00,82.56,83.84,82.56,83.72,55829.0,81.2498,82.5095,81.2498,82.3914,55829.0
2017-12-19 10:00:00,83.6,83.75,82.9,83.05,26778.0,82.2733,82.4209,81.5844,81.732,26778.0
2017-12-19 10:30:00,83.19,83.37,82.91,83.22,19159.0,81.8698,82.047,81.5943,81.8993,19159.0
2017-12-19 11:00:00,83.17,83.58,82.95,83.55,22655.0,81.8501,82.2536,81.6336,82.2241,22655.0
2017-12-19 11:30:00,83.5,83.53,82.7,82.85,20446.0,82.1749,82.2044,81.3876,81.5352,20446.0
2017-12-19 12:00:00,82.73,82.83,82.27,82.55,24219.0,81.4171,81.5155,80.9644,81.24,24219.0
2017-12-19 12:30:00,82.43,83.12,82.39,83.12,18562.0,81.1219,81.8009,81.0825,81.8009,18562.0
2017-12-19 13:00:00,83.09,83.1,82.72,82.95,22933.0,81.7714,81.7812,81.4073,81.6336,22933.0
2017-12-19 13:30:00,82.89,83.12,82.86,82.94,10253.0,81.5746,81.8009,81.545,81.6238,10253.0
2017-12-19 14:00:00,82.94,83.04,82.77,82.89,27127.0,81.6238,81.7222,81.4565,81.5746,27127.0
2017-12-19 14:30:00,82.87,82.93,82.57,82.58,16089.0,81.5549,81.6139,81.2596,81.2695,16089.0
2017-12-19 15:00:00,82.57,82.58,82.25,82.31,35111.0,81.2596,81.2695,80.9447,81.0038,35111.0
2017-12-19 15:30:00,82.33,82.54,82.3,82.51,87143.0,81.0235,81.2301,80.9939,81.2006,87143.0
2017-12-20 09:30:00,82.86,82.86,81.61,82.15,44027.0,81.545,81.545,80.3149,80.8463,44027.0
2017-12-20 10:00:00,82.12,82.15,81.42,81.61,28794.0,80.8168,80.8463,80.1279,80.3149,28794.0
2017-12-20 10:30:00,81.61,81.92,81.28,81.83,26967.0,80.3149,80.62,79.9901,80.5314,26967.0
2017-12-20 11:00:00,81.7,82.24,81.69,82.06,22055.0,80.4035,80.9349,80.3936,80.7577,22055.0
2017-12-20 11:30:00,82.1,82.21,82.01,82.15,7485.0,80.7971,80.9054,80.7085,80.8463,7485.0
2017-12-20 12:00:00,82.12,82.79,82.1,82.76,13666.0,80.8168,81.4762,80.7971,81.4466,13666.0
2017-12-20 12:30:00,82.7,82.73,82.39,82.53,17816.0,81.3876,81.4171,81.0825,81.2203,17816.0
2017-12-20 13:00:00,82.59,83.06,82.59,82.98,13615.0,81.2793,81.7419,81.2793,81.6631,13615.0
2017-12-20 13:30:00,82.94,82.98,82.64,82.64,24494.0,81.6238,81.6631,81.3285,81.3285,24494.0
2017-12-20 14:00:00,82.61,82.69,82.44,82.51,15253.0,81.299,81.3777,81.1317,81.2006,15253.0
2017-12-20 14:30:00,82.55,82.69,82.49,82.54,21839.0,81.24,81.3777,81.1809,81.2301,21839.0
2017-12-20 15:00:00,82.5,82.56,82.3,82.3,33252.0,81.1908,81.2498,80.9939,80.9939,33252.0
2017-12-20 15:30:00,82.33,82.35,82.18,82.33,58837.0,81.0235,81.0431,80.8758,81.0235,58837.0
2017-12-21 09:30:00,82.38,82.62,81.33,81.54,12108.0,81.0727,81.3089,80.0393,80.246,12108.0
2017-12-21 10:00:00,81.61,81.98,81.54,81.89,13131.0,80.3149,80.679,80.246,80.5904,13131.0
2017-12-21 10:30:00,81.9,81.93,81.43,81.65,13277.0,80.6003,80.6298,80.1377,80.3542,13277.0
2017-12-21 11:00:00,81.57,81.93,81.57,81.88,9921.0,80.2755,80.6298,80.2755,80.5806,9921.0
2017-12-21 11:30:00,81.89,81.98,81.75,81.83,5960.0,80.5904,80.679,80.4527,80.5314,5960.0
2017-12-21 12:00:00,81.77,81.85,81.58,81.7,5880.0,80.4723,80.5511,80.2854,80.4035,5880.0
2017-12-21 12:30:00,81.61,81.76,81.58,81.76,13199.0,80.3149,80.4625,80.2854,80.4625,13199.0
2017-12-21 13:00:00,81.76,81.87,81.69,81.74,3860.0,80.4625,80.5708,80.3936,80.4428,3860.0
2017-12-21 13:30:00,81.74,81.91,81.7,81.7,11431.0,80.4428,80.6101,80.4035,80.4035,11431.0
2017-12-21 14:00:00,81.66,81.83,81.62,81.68,5766.0,80.3641,80.5314,80.3247,80.3838,5766.0
2017-12-21 14:30:00,81.63,81.64,81.45,81.45,10237.0,80.3346,80.3444,80.1574,80.1574,10237.0
2017-12-21 15:00:00,81.39,81.68,81.37,81.67,11765.0,80.0984,80.3838,80.0787,80.3739,11765.0
2017-12-21 15:30:00,81.69,81.83,81.6,81.67,51216.0,80.3936,80.5314,80.305,80.3739,51216.0
2017-12-22 09:30:00,81.64,81.64,80.95,81.13,11029.0,80.3444,80.3444,79.6654,79.8425,11029.0
2017-12-22 10:00:00,81.19,81.19,80.43,80.66,19131.0,79.9015,79.9015,79.1536,79.38,19131.0
2017-12-22 10:30:00,80.59,81.15,80.56,80.9,12173.0,79.3111,79.8622,79.2815,79.6162,12173.0
2017-12-22 11:00:00,80.85,81.26,80.79,81.21,7748.0,79.5669,79.9704,79.5079,79.9212,7748.0
2017-12-22 11:30:00,81.2,81.25,81.03,81.19,7240.0,79.9114,79.9606,79.7441,79.9015,7240.0
2017-12-22 12:00:00,81.16,81.35,80.98,80.98,10816.0,79.872,80.059,79.6949,79.6949,10816.0
2017-12-22 12:30:00,81.02,81.11,80.82,81.09,6562.0,79.7342,79.8228,79.5374,79.8031,6562.0
2017-12-22 13:00:00,81.09,81.18,81.04,81.09,6715.0,79.8031,79.8917,79.7539,79.8031,6715.0
2017-12-22 13:30:00,81.05,81.28,81.05,81.08,8631.0,79.7638,79.9901,79.7638,79.7933,8631.0
2017-12-22 14:00:00,81.09,81.3,81.09,81.1,12479.0,79.8031,80.0098,79.8031,79.813,12479.0
2017-12-22 14:30:00,81.07,81.13,80.78,80.96,21032.0,79.7835,79.8425,79.4981,79.6752,21032.0
2017-12-22 15:00:00,80.9,80.96,80.6,80.7,29157.0,79.6162,79.6752,79.3209,79.4193,29157.0
2017-12-22 15:30:00,80.72,80.83,80.57,80.77,50517.0,79.439,79.5473,79.2914,79.4882,50517.0
2017-12-26 09:30:00,80.26,80.26,79.51,79.67,26211.0,78.9863,78.9863,78.2482,78.4057,26211.0
2017-12-26 10:00:00,79.78,80.55,79.78,80.55,7732.0,78.5139,79.2717,78.5139,79.2717,7732.0
2017-12-26 10:30:00,80.55,80.6,80.0,80.35,14778.0,79.2717,79.3209,78.7304,79.0749,14778.0
2017-12-26 11:00:00,80.31,80.48,80.19,80.39,11452.0,79.0355,79.2028,78.9174,79.1142,11452.0
2017-12-26 11:30:00,80.34,80.66,80.33,80.58,10500.0,79.065,79.38,79.0552,79.3012,10500.0
2017-12-26 12:00:00,80.57,80.71,80.53,80.57,5574.0,79.2914,79.4292,79.252,79.2914,5574.0
2017-12-26 12:30:00,80.64,80.91,80.64,80.8,4105.0,79.3603,79.626,79.3603,79.5177,4105.0
2017-12-26 13:00:00,80.85,80.85,80.65,80.65,5120.0,79.5669,79.5669,79.3701,79.3701,5120.0
2017-12-26 13:30:00,80.69,81.05,80.67,80.92,8633.0,79.4095,79.7638,79.3898,79.6358,8633.0
2017-12-26 14:00:00,80.92,80.92,80.68,80.92,6847.0,79.6358,79.6358,79.3996,79.6358,6847.0
2017-12-26 14:30:00,80.91,80.91,80.67,80.67,5262.0,79.626,79.626,79.3898,79.3898,5262.0
2017-12-26 15:00:00,80.71,80.71,80.58,80.6,10298.0,79.4292,79.4292,79.3012,79.3209,10298.0
2017-12-26 15:30:00,80.57,80.74,80.52,80.73,33337.0,79.2914,79.4587,79.2422,79.4488,33337.0
2017-12-27 09:30:00,80.85,81.46,80.52,81.22,12717.0,79.5669,80.1673,79.2422,79.9311,12717.0
2017-12-27 10:00:00,81.24,81.84,81.05,81.56,17646.0,79.9508,80.5412,79.7638,80.2657,17646.0
2017-12-27 10:30:00,81.61,81.62,81.15,81.25,16101.0,80.3149,80.3247,79.8622,79.9606,16101.0
2017-12-27 11:00:00,81.3,81.49,81.17,81.44,23888.0,80.0098,80.1968,79.8819,80.1476,23888.0
2017-12-27 11:30:00,81.48,81.77,81.48,81.52,13100.0,80.1869,80.4723,80.1869,80.2263,13100.0
2017-12-27 12:00:00,81.43,81.57,81.33,81.4,5850.0,80.1377,80.2755,80.0393,80.1082,5850.0
2017-12-27 12:30:00,81.4,81.5,81.35,81.38,16840.0,80.1082,80.2066,80.059,80.0885,16840.0
2017-12-27 13:00:00,81.36,81.36,81.04,81.04,6478.0,80.0689,80.0689,79.7539,79.7539,6478.0
2017-12-27 13:30:00,81.03,81.12,80.94,81.05,8891.0,79.7441,79.8327,79.6555,79.7638,8891.0
2017-12-27 14:00:00,81.05,81.2,80.96,81.17,8497.0,79.7638,79.9114,79.6752,79.8819,8497.0
2017-12-27 14:30:00,81.15,81.27,81.08,81.23,11986.0,79.8622,79.9803,79.7933,79.9409,11986.0
2017-12-27 15:00:00,81.19,81.31,81.07,81.1,18233.0,79.9015,80.0196,79.7835,79.813,18233.0
2017-12-27 15:30:00,81.11,81.5,81.09,81.28,39203.0,79.8228,80.2066,79.8031,79.9901,39203.0
2017-12-28 09:30:00,81.22,81.22,80.44,81.12,22156.0,79.9311,79.9311,79.1635,79.8327,22156.0
2017-12-28 10:00:00,81.08,81.08,80.59,80.75,10425.0,79.7933,79.7933,79.3111,79.4685,10425.0
2017-12-28 10:30:00,80.8,81.05,80.6,80.99,10660.0,79.5177,79.7638,79.3209,79.7047,10660.0
2017-12-28 11:00:00,81.08,81.12,80.74,81.01,8128.0,79.7933,79.8327,79.4587,79.7244,8128.0
2017-12-28 11:30:00,80.97,81.01,80.62,80.91,7240.0,79.685,79.7244,79.3406,79.626,7240.0
2017-12-28 12:00:00,80.97,80.97,80.76,80.85,5816.0,79.685,79.685,79.4784,79.5669,5816.0
2017-12-28 12:30:00,80.88,81.02,80.87,80.93,3872.0,79.5965,79.7342,79.5866,79.6457,3872.0
2017-12-28 13:00:00,81.0,81.05,80.83,80.84,6039.0,79.7146,79.7638,79.5473,79.5571,6039.0
2017-12-28 13:30:00,80.83,80.84,80.63,80.66,7803.0,79.5473,79.5571,79.3504,79.38,7803.0
2017-12-28 14:00:00,80.71,80.71,80.41,80.41,28979.0,79.4292,79.4292,79.1339,79.1339,28979.0
2017-12-28 14:30:00,80.44,80.57,80.41,80.55,12278.0,79.1635,79.2914,79.1339,79.2717,12278.0
2017-12-28 15:00:00,80.57,80.66,80.53,80.57,11286.0,79.2914,79.38,79.252,79.2914,11286.0
2017-12-28 15:30:00,80.57,80.76,80.53,80.75,28636.0,79.2914,79.4784,79.252,79.4685,28636.0
2017-12-29 09:30:00,80.75,81.02,80.25,80.46,8779.0,79.4685,79.7342,78.9765,79.1831,8779.0
2017-12-29 10:00:00,80.56,80.56,80.02,80.42,13608.0,79.2815,79.2815,78.7501,79.1438,13608.0
2017-12-29 10:30:00,80.43,80.75,80.19,80.56,20536.0,79.1536,79.4685,78.9174,79.2815,20536.0
2017-12-29 11:00:00,80.53,80.86,80.31,80.74,13623.0,79.252,79.5768,79.0355,79.4587,13623.0
2017-12-29 11:30:00,80.8,80.8,80.42,80.7,13787.0,79.5177,79.5177,79.1438,79.4193,13787.0
2017-12-29 12:00:00,80.78,80.84,80.65,80.7,7623.0,79.4981,79.5571,79.3701,79.4193,7623.0
2017-12-29 12:30:00,80.8,80.83,80.66,80.72,4976.0,79.5177,79.5473,79.38,79.439,4976.0
2017-12-29 13:00:00,80.77,80.85,80.66,80.81,3800.0,79.4882,79.5669,79.38,79.5276,3800.0
2017-12-29 13:30:00,80.77,80.86,80.63,80.69,13077.0,79.4882,79.5768,79.3504,79.4095,13077.0
2017-12-29 14:00:00,80.66,80.67,80.52,80.63,19023.0,79.38,79.3898,79.2422,79.3504,19023.0
2017-12-29 14:30:00,80.64,80.95,80.56,80.74,12866.0,79.3603,79.6654,79.2815,79.4587,12866.0
2017-12-29 15:00:00,80.71,80.94,80.71,80.83,12272.0,79.4292,79.6555,79.4292,79.5473,12272.0
2017-12-29 15:30:00,80.84,80.86,80.28,80.34,61748.0,79.5571,79.5768,79.006,79.065,61748.0
2018-01-02 09:30:00,80.47,80.47,79.18,80.39,56053.0,79.193,79.193,77.9234,79.1142,56053.0
2018-01-02 10:00:00,80.37,80.44,79.79,79.94,43878.0,79.0946,79.1635,78.5238,78.6714,43878.0
2018-01-02 10:30:00,79.98,80.0,79.38,79.97,66393.0,78.7108,78.7304,78.1203,78.7009,66393.0
2018-01-02 11:00:00,79.9,79.96,79.59,79.65,33601.0,78.632,78.6911,78.3269,78.386,33601.0
2018-01-02 11:30:00,79.76,79.9,79.33,79.56,17578.0,78.4942,78.632,78.0711,78.2974,17578.0
2018-01-02 12:00:00,79.65,79.91,79.55,79.56,11420.0,78.386,78.6419,78.2876,78.2974,11420.0
2018-01-02 12:30:00,79.62,79.79,79.46,79.58,14833.0,78.3565,78.5238,78.199,78.3171,14833.0
2018-01-02 13:00:00,79.65,79.81,79.48,79.72,12343.0,78.386,78.5434,78.2187,78.4549,12343.0
2018-01-02 13:30:00,79.72,79.73,79.39,79.56,19337.0,78.4549,78.4647,78.1301,78.2974,19337.0
2018-01-02 14:00:00,79.6,79.88,79.57,79.74,28485.0,78.3368,78.6123,78.3073,78.4746,28485.0
2018-01-02 14:30:00,79.72,79.82,79.54,79.63,20799.0,78.4549,78.5533,78.2777,78.3663,20799.0
2018-01-02 15:00:00,79.63,79.93,79.48,79.91,27061.0,78.3663,78.6615,78.2187,78.6419,27061.0
2018-01-02 15:30:00,79.91,80.51,79.86,80.44,66667.0,78.6419,79.2323,78.5927,79.1635,66667.0
2018-01-03 09:30:00,80.51,82.25,80.51,82.05,20800.0,79.2323,80.9447,79.2323,80.7479,20800.0
2018-01-03 10:00:00,82.07,82.15,81.31,81.4,17801.0,80.7676,80.8463,80.0196,80.1082,17801.0
2018-01-03 10:30:00,81.48,81.59,81.25,81.45,14390.0,80.1869,80.2952,79.9606,80.1574,14390.0
2018-01-03 11:00:00,81.43,81.75,81.28,81.75,13140.0,80.1377,80.4527,79.9901,80.4527,13140.0
2018-01-03 11:30:00,81.8,81.88,81.31,81.37,15798.0,80.5019,80.5806,80.0196,80.0787,15798.0
2018-01-03 12:00:00,81.32,81.57,81.3,81.44,6445.0,80.0295,80.2755,80.0098,80.1476,6445.0
2018-01-03 12:30:00,81.39,81.47,81.1,81.11,16218.0,80.0984,80.1771,79.813,79.8228,16218.0
2018-01-03 13:00:00,81.28,81.32,81.16,81.25,9878.0,79.9901,80.0295,79.872,79.9606,9878.0
2018-01-03 13:30:00,81.28,81.29,81.05,81.23,5570.0,79.9901,80.0,79.7638,79.9409,5570.0
2018-01-03 14:00:00,81.22,81.35,81.18,81.35,16176.0,79.9311,80.059,79.8917,80.059,16176.0
2018-01-03 14:30:00,81.37,81.38,81.06,81.17,13076.0,80.0787,80.0885,79.7736,79.8819,13076.0
2018-01-03 15:00:00,81.1,81.43,80.89,81.26,30533.0,79.813,80.1377,79.6063,79.9704,30533.0
2018-01-03 15:30:00,81.35,81.35,81.02,81.04,45650.0,80.059,80.059,79.7342,79.7539,45650.0
2018-01-04 09:30:00,81.61,82.47,81.6,82.03,24959.0,80.3149,81.1612,80.305,80.7282,24959.0
2018-01-04 10:00:00,82.25,82.98,82.16,82.89,28231.0,80.9447,81.6631,80.8562,81.5746,28231.0
2018-01-04 10:30:00,82.81,83.46,82.68,83.34,23552.0,81.4958,82.1355,81.3679,82.0174,23552.0
2018-01-04 11:00:00,83.27,83.29,82.76,83.14,25329.0,81.9485,81.9682,81.4466,81.8206,25329.0
2018-01-04 11:30:00,83.24,83.49,83.18,83.31,22303.0,81.919,82.165,81.86,81.9879,22303.0
2018-01-04 12:00:00,83.29,83.33,82.78,82.88,24358.0,81.9682,82.0076,81.4663,81.5647,24358.0
2018-01-04 12:30:00,82.87,82.87,82.5,82.62,16861.0,81.5549,81.5549,81.1908,81.3089,16861.0
2018-01-04 13:00:00,82.62,82.88,82.55,82.84,21894.0,81.3089,81.5647,81.24,81.5254,21894.0
2018-01-04 13:30:00,82.85,83.16,82.84,83.04,22470.0,81.5352,81.8403,81.5254,81.7222,22470.0
2018-01-04 14:00:00,83.05,83.14,83.02,83.04,35698.0,81.732,81.8206,81.7025,81.7222,35698.0
2018-01-04 14:30:00,83.01,83.28,82.94,83.15,27266.0,81.6927,81.9584,81.6238,81.8304,27266.0
2018-01-04 15:00:00,83.11,83.22,83.1,83.15,19755.0,81.7911,81.8993,81.7812,81.8304,19755.0
2018-01-04 15:30:00,83.15,83.35,83.03,83.13,72606.0,81.8304,82.0273,81.7123,81.8108,72606.0
2018-01-05 09:30:00,84.0,84.35,83.23,83.41,30552.0,82.667,83.0114,81.9092,82.0863,30552.0
2018-01-05 10:00:00,83.5,84.12,83.37,83.75,20294.0,82.1749,82.7851,82.047,82.4209,20294.0
2018-01-05 10:30:00,83.8,84.55,83.66,84.42,23080.0,82.4701,83.2082,82.3324,83.0803,23080.0
2018-01-05 11:00:00,84.42,84.48,84.11,84.34,25677.0,83.0803,83.1393,82.7752,83.0016,25677.0
2018-01-05 11:30:00,84.32,84.36,83.99,84.02,11854.0,82.9819,83.0212,82.6571,82.6866,11854.0
2018-01-05 12:00:00,84.08,84.11,83.8,83.8,14810.0,82.7457,82.7752,82.4701,82.4701,14810.0
2018-01-05 12:30:00,83.78,83.95,83.61,83.82,20613.0,82.4504,82.6177,82.2831,82.4898,20613.0
2018-01-05 13:00:00,83.8,83.85,83.68,83.77,6572.0,82.4701,82.5193,82.352,82.4406,6572.0
2018-01-05 13:30:00,83.8,83.91,83.72,83.8,9997.0,82.4701,82.5784,82.3914,82.4701,9997.0
2018-01-05 14:00:00,83.79,83.82,83.62,83.75,11401.0,82.4603,82.4898,82.293,82.4209,11401.0
2018-01-05 14:30:00,83.73,83.83,83.64,83.8,21515.0,82.4012,82.4997,82.3127,82.4701,21515.0
2018-01-05 15:00:00,83.81,83.82,83.61,83.73,19992.0,82.48,82.4898,82.2831,82.4012,19992.0
2018-01-05 15:30:00,83.7,83.88,83.66,83.83,54283.0,82.3717,82.5489,82.3324,82.4997,54283.0
2018-01-08 09:30:00,83.9,84.09,83.25,83.37,32195.0,82.5685,82.7555,81.9289,82.047,32195.0
2018-01-08 10:00:00,83.41,84.1,83.35,84.06,18817.0,82.0863,82.7654,82.0273,82.726,18817.0
2018-01-08 10:30:00,84.02,84.62,83.94,84.46,39448.0,82.6866,83.2771,82.6079,83.1197,39448.0
2018-01-08 11:00:00,84.42,84.88,84.37,84.83,21352.0,83.0803,83.533,83.0311,83.4838,21352.0
2018-01-08 11:30:00,84.86,84.96,84.54,84.61,26783.0,83.5133,83.6117,83.1984,83.2673,26783.0
2018-01-08 12:00:00,84.6,84.82,84.6,84.81,11009.0,83.2574,83.4739,83.2574,83.4641,11009.0
2018-01-08 12:30:00,84.84,84.9,84.65,84.73,8993.0,83.4936,83.5527,83.3066,83.3854,8993.0
2018-01-08 13:00:00,84.79,84.96,84.76,84.76,12957.0,83.4444,83.6117,83.4149,83.4149,12957.0
2018-01-08 13:30:00,84.77,84.94,84.77,84.84,15730.0,83.4247,83.592,83.4247,83.4936,15730.0
2018-01-08 14:00:00,84.87,84.9,84.67,84.76,9292.0,83.5231,83.5527,83.3263,83.4149,9292.0
2018-01-08 14:30:00,84.7,84.88,84.7,84.76,16373.0,83.3558,83.533,83.3558,83.4149,16373.0
2018-01-08 15:00:00,84.85,84.86,84.73,84.8,18150.0,83.5035,83.5133,83.3854,83.4543,18150.0
2018-01-08 15:30:00,84.82,84.82,84.63,84.66,46270.0,83.4739,83.4739,83.287,83.3165,46270.0
2018-01-09 09:30:00,85.0,85.18,84.37,84.72,33618.0,83.6511,83.8282,83.0311,83.3755,33618.0
2018-01-09 10:00:00,84.69,84.96,84.52,84.95,9292.0,83.346,83.6117,83.1787,83.6019,9292.0
2018-01-09 10:30:00,84.84,85.03,84.33,84.61,17449.0,83.4936,83.6806,82.9917,83.2673,17449.0
2018-01-09 11:00:00,84.61,84.88,84.57,84.84,18681.0,83.2673,83.533,83.2279,83.4936,18681.0
2018-01-09 11:30:00,84.78,84.84,84.42,84.63,14465.0,83.4346,83.4936,83.0803,83.287,14465.0
2018-01-09 12:00:00,84.54,84.78,84.51,84.65,8636.0,83.1984,83.4346,83.1689,83.3066,8636.0
2018-01-09 12:30:00,84.64,84.83,84.58,84.78,8715.0,83.2968,83.4838,83.2378,83.4346,8715.0
2018-01-09 13:00:00,84.83,84.98,84.72,84.97,9907.0,83.4838,83.6314,83.3755,83.6216,9907.0
2018-01-09 13:30:00,84.96,84.98,84.73,84.81,9692.0,83.6117,83.6314,83.3854,83.4641,9692.0
2018-01-09 14:00:00,84.82,85.17,84.74,85.14,22221.0,83.4739,83.8184,83.3952,83.7889,22221.0
2018-01-09 14:30:00,85.13,85.26,85.04,85.14,15737.0,83.779,83.907,83.6905,83.7889,15737.0
2018-01-09 15:00:00,85.15,85.26,85.08,85.1,16508.0,83.7987,83.907,83.7298,83.7495,16508.0
2018-01-09 15:30:00,85.12,85.24,84.69,84.72,120270.0,83.7692,83.8873,83.346,83.3755,120270.0
2018-01-10 09:30:00,84.25,85.04,83.94,84.73,34966.0,82.913,83.6905,82.6079,83.3854,34966.0
2018-01-10 10:00:00,84.45,84.74,84.1,84.16,8299.0,83.1098,83.3952,82.7654,82.8244,8299.0
2018-01-10 10:30:00,84.09,84.23,83.75,83.9,24564.0,82.7555,82.8933,82.4209,82.5685,24564.0
2018-01-10 11:00:00,83.98,84.44,83.94,84.05,9336.0,82.6473,83.1,82.6079,82.7162,9336.0
2018-01-10 11:30:00,83.94,84.62,83.93,84.52,20234.0,82.6079,83.2771,82.5981,83.1787,20234.0
2018-01-10 12:00:00,84.53,84.75,84.43,84.73,33513.0,83.1885,83.4051,83.0901,83.3854,33513.0
2018-01-10 12:30:00,84.67,84.79,84.43,84.57,6967.0,83.3263,83.4444,83.0901,83.2279,6967.0
2018-01-10 13:00:00,84.52,84.66,84.4,84.48,9379.0,83.1787,83.3165,83.0606,83.1393,9379.0
2018-01-10 13:30:00,84.55,84.69,84.32,84.64,22941.0,83.2082,83.346,82.9819,83.2968,22941.0
2018-01-10 14:00:00,84.69,84.81,84.27,84.38,17665.0,83.346,83.4641,82.9327,83.0409,17665.0
2018-01-10 14:30:00,84.41,84.52,84.25,84.45,12591.0,83.0704,83.1787,82.913,83.1098,12591.0
2018-01-10 15:00:00,84.5,84.55,84.44,84.5,18132.0,83.159,83.2082,83.1,83.159,18132.0
2018-01-10 15:30:00,84.49,84.56,84.33,84.37,71859.0,83.1492,83.2181,82.9917,83.0311,71859.0
2018-01-11 09:30:00,84.52,85.39,83.75,84.3,24445.0,83.1787,84.0349,82.4209,82.9622,24445.0
2018-01-11 10:00:00,84.33,84.59,84.24,84.3,24942.0,82.9917,83.2476,82.9031,82.9622,24942.0
2018-01-11 10:30:00,84.34,84.46,84.15,84.31,26027.0,83.0016,83.1197,82.8146,82.972,26027.0
2018-01-11 11:00:00,84.37,84.64,84.3,84.41,86417.0,83.0311,83.2968,82.9622,83.0704,86417.0
2018-01-11 11:30:00,84.4,84.89,84.28,84.49,94873.0,83.0606,83.5428,82.9425,83.1492,94873.0
2018-01-11 12:00:00,84.45,84.56,84.29,84.35,56914.0,83.1098,83.2181,82.9524,83.0114,56914.0
2018-01-11 12:30:00,84.36,84.4,84.23,84.31,90240.0,83.0212,83.0606,82.8933,82.972,90240.0
2018-01-11 13:00:00,84.32,84.43,84.21,84.28,42146.0,82.9819,83.0901,82.8736,82.9425,42146.0
2018-01-11 13:30:00,84.3,84.31,84.2,84.29,17110.0,82.9622,82.972,82.8638,82.9524,17110.0
2018-01-11 14:00:00,84.29,84.38,84.22,84.29,46243.0,82.9524,83.0409,82.8835,82.9524,46243.0
2018-01-11 14:30:00,84.29,84.62,84.2,84.61,107195.0,82.9524,83.2771,82.8638,83.2673,107195.0
2018-01-11 15:00:00,84.61,84.75,84.38,84.42,44779.0,83.2673,83.4051,83.0409,83.0803,44779.0
2018-01-11 15:30:00,84.43,84.54,84.25,84.5,96537.0,83.0901,83.1984,82.913,83.159,96537.0
2018-01-12 09:30:00,85.16,85.68,85.07,85.45,64178.0,83.8085,84.3203,83.72,84.0939,64178.0
2018-01-12 10:00:00,85.31,85.68,85.24,85.58,74339.0,83.9562,84.3203,83.8873,84.2219,74339.0
2018-01-12 10:30:00,85.57,86.77,85.4,86.64,161067.0,84.212,85.393,84.0447,85.2651,161067.0
2018-01-12 11:00:00,86.66,87.63,86.51,87.63,80832.0,85.2847,86.2393,85.1371,86.2393,80832.0
2018-01-12 11:30:00,87.61,88.45,87.14,88.45,100207.0,86.2197,87.0463,85.7571,87.0463,100207.0
2018-01-12 12:00:00,88.5,88.65,88.17,88.4,54040.0,87.0955,87.2432,86.7708,86.9971,54040.0
2018-01-12 12:30:00,88.34,89.04,88.34,88.98,62827.0,86.9381,87.627,86.9381,87.5679,62827.0
2018-01-12 13:00:00,89.0,89.02,87.68,88.17,73154.0,87.5876,87.6073,86.2886,86.7708,73154.0
2018-01-12 13:30:00,88.18,88.52,87.96,88.52,40736.0,86.7806,87.1152,86.5641,87.1152,40736.0
2018-01-12 14:00:00,88.52,88.9,88.46,88.9,40984.0,87.1152,87.4892,87.0562,87.4892,40984.0
2018-01-12 14:30:00,88.86,89.37,88.81,89.08,60222.0,87.4498,87.9517,87.4006,87.6663,60222.0
2018-01-12 15:00:00,89.03,89.11,88.58,88.73,53734.0,87.6171,87.6959,87.1743,87.3219,53734.0
2018-01-12 15:30:00,88.73,89.05,88.5,88.75,184611.0,87.3219,87.6368,87.0955,87.3416,184611.0
2018-01-16 09:30:00,90.0,90.92,90.0,90.2,137232.0,88.5717,89.4771,88.5717,88.7686,137232.0
2018-01-16 10:00:00,90.16,90.39,89.5,89.78,74290.0,88.7292,88.9555,88.0797,88.3552,74290.0
2018-01-16 10:30:00,89.81,90.06,89.36,89.75,58773.0,88.3848,88.6308,87.9419,88.3257,58773.0
2018-01-16 11:00:00,89.71,90.19,89.31,90.13,32505.0,88.2863,88.7587,87.8927,88.6997,32505.0
2018-01-16 11:30:00,90.06,90.1,89.42,89.43,30704.0,88.6308,88.6702,88.0009,88.0108,30704.0
2018-01-16 12:00:00,89.42,89.6,89.37,89.48,29986.0,88.0009,88.1781,87.9517,88.06,29986.0
2018-01-16 12:30:00,89.43,89.78,89.27,89.42,28239.0,88.0108,88.3552,87.8533,88.0009,28239.0
2018-01-16 13:00:00,89.43,89.44,88.71,88.83,33806.0,88.0108,88.0206,87.3022,87.4203,33806.0
2018-01-16 13:30:00,88.84,88.96,88.31,88.47,30179.0,87.4301,87.5482,86.9086,87.066,30179.0
2018-01-16 14:00:00,88.49,88.56,87.25,87.29,55402.0,87.0857,87.1546,85.8654,85.9047,55402.0
2018-01-16 14:30:00,87.34,87.42,86.63,87.11,77360.0,85.954,86.0327,85.2552,85.7276,77360.0
2018-01-16 15:00:00,87.14,87.85,87.09,87.46,33895.0,85.7571,86.4559,85.7079,86.072,33895.0
2018-01-16 15:30:00,87.5,87.54,86.9,86.92,96143.0,86.1114,86.1508,85.5209,85.5406,96143.0
2018-01-17 09:30:00,87.94,87.94,87.08,87.24,33880.0,86.5444,86.5444,85.6981,85.8555,33880.0
2018-01-17 10:00:00,87.31,87.65,87.26,87.5,32748.0,85.9244,86.259,85.8752,86.1114,32748.0
2018-01-17 10:30:00,87.6,88.14,87.6,88.09,30030.0,86.2098,86.7413,86.2098,86.692,30030.0
2018-01-17 11:00:00,88.08,88.18,87.55,87.78,18574.0,86.6822,86.7806,86.1606,86.387,18574.0
2018-01-17 11:30:00,87.8,88.23,87.68,88.13,11277.0,86.4067,86.8298,86.2886,86.7314,11277.0
2018-01-17 12:00:00,88.11,88.35,88.02,88.24,8515.0,86.7117,86.9479,86.6232,86.8397,8515.0
2018-01-17 12:30:00,88.22,88.29,87.94,88.16,25817.0,86.82,86.8889,86.5444,86.7609,25817.0
2018-01-17 13:00:00,88.16,88.61,88.1,88.61,13400.0,86.7609,87.2038,86.7019,87.2038,13400.0
2018-01-17 13:30:00,88.58,88.71,88.02,88.21,52524.0,87.1743,87.3022,86.6232,86.8101,52524.0
2018-01-17 14:00:00,88.18,88.48,88.11,88.11,20944.0,86.7806,87.0759,86.7117,86.7117,20944.0
2018-01-17 14:30:00,88.19,88.44,88.05,88.44,54381.0,86.7905,87.0365,86.6527,87.0365,54381.0
2018-01-17 15:00:00,88.49,88.57,88.39,88.41,23940.0,87.0857,87.1644,86.9873,87.007,23940.0
2018-01-17 15:30:00,88.44,88.47,88.17,88.34,45027.0,87.0365,87.066,86.7708,86.9381,45027.0
2018-01-18 09:30:00,88.53,88.92,87.67,88.35,43363.0,87.1251,87.5089,86.2787,86.9479,43363.0
2018-01-18 10:00:00,88.36,88.4,87.58,88.15,75573.0,86.9578,86.9971,86.1901,86.7511,75573.0
2018-01-18 10:30:00,88.19,88.24,87.63,87.65,32388.0,86.7905,86.8397,86.2393,86.259,32388.0
2018-01-18 11:00:00,87.69,88.52,87.55,88.4,56712.0,86.2984,87.1152,86.1606,86.9971,56712.0
2018-01-18 11:30:00,88.35,88.75,88.2,88.75,30647.0,86.9479,87.3416,86.8003,87.3416,30647.0
2018-01-18 12:00:00,88.75,89.19,88.72,89.19,18305.0,87.3416,87.7746,87.3121,87.7746,18305.0
2018-01-18 12:30:00,89.15,89.4,89.03,89.38,12040.0,87.7352,87.9813,87.6171,87.9616,12040.0
2018-01-18 13:00:00,89.38,89.5,89.04,89.11,31029.0,87.9616,88.0797,87.627,87.6959,31029.0
2018-01-18 13:30:00,89.07,89.23,89.01,89.11,60708.0,87.6565,87.814,87.5974,87.6959,60708.0
2018-01-18 14:00:00,89.11,89.9,89.11,89.9,33872.0,87.6959,88.4733,87.6959,88.4733,33872.0
2018-01-18 14:30:00,89.84,89.85,89.41,89.62,22943.0,88.4143,88.4241,87.9911,88.1978,22943.0
2018-01-18 15:00:00,89.54,89.78,89.4,89.43,26860.0,88.119,88.3552,87.9813,88.0108,26860.0
2018-01-18 15:30:00,89.41,89.41,89.09,89.13,51833.0,87.9911,87.9911,87.6762,87.7155,51833.0
2018-01-19 09:30:00,89.37,89.78,89.25,89.25,37347.0,87.9517,88.3552,87.8336,87.8336,37347.0
2018-01-19 10:00:00,89.29,90.25,89.04,90.17,45401.0,87.873,88.8178,87.627,88.739,45401.0
2018-01-19 10:30:00,90.1,90.35,89.87,90.13,21648.0,88.6702,88.9162,88.4438,88.6997,21648.0
2018-01-19 11:00:00,90.16,90.61,89.97,90.56,30614.0,88.7292,89.1721,88.5422,89.1229,30614.0
2018-01-19 11:30:00,90.56,90.79,90.46,90.58,15753.0,89.1229,89.3492,89.0244,89.1425,15753.0
2018-01-19 12:00:00,90.59,91.4,90.59,91.4,135786.0,89.1524,89.9495,89.1524,89.9495,135786.0
2018-01-19 12:30:00,91.39,91.79,91.31,91.43,50220.0,89.9397,90.3333,89.8609,89.979,50220.0
2018-01-19 13:00:00,91.34,91.49,91.01,91.37,31992.0,89.8905,90.0381,89.5657,89.92,31992.0
2018-01-19 13:30:00,91.38,91.71,91.37,91.71,29154.0,89.9298,90.2546,89.92,90.2546,29154.0
2018-01-19 14:00:00,91.69,91.71,91.28,91.41,39760.0,90.2349,90.2546,89.8314,89.9594,39760.0
2018-01-19 14:30:00,91.42,91.53,91.29,91.5,25138.0,89.9692,90.0775,89.8413,90.0479,25138.0
2018-01-19 15:00:00,91.5,91.55,91.36,91.46,38468.0,90.0479,90.0971,89.9102,90.0086,38468.0
2018-01-19 15:30:00,91.39,91.39,91.02,91.18,105626.0,89.9397,89.9397,89.5756,89.733,105626.0
2018-01-22 09:30:00,91.33,91.84,90.57,91.48,129340.0,89.8806,90.3825,89.1327,90.0283,129340.0
2018-01-22 10:00:00,91.51,91.85,90.92,91.85,97104.0,90.0578,90.3924,89.4771,90.3924,97104.0
2018-01-22 10:30:00,91.85,92.5,91.76,92.5,85818.0,90.3924,91.0321,90.3038,91.0321,85818.0
2018-01-22 11:00:00,92.51,92.81,91.9,92.08,121429.0,91.0419,91.3371,90.4416,90.6187,121429.0
2018-01-22 11:30:00,92.07,92.17,91.83,92.05,60501.0,90.6089,90.7073,90.3727,90.5892,60501.0
2018-01-22 12:00:00,92.03,92.16,91.94,92.04,87753.0,90.5695,90.6975,90.481,90.5794,87753.0
2018-01-22 12:30:00,92.01,92.24,91.93,92.2,35992.0,90.5498,90.7762,90.4711,90.7368,35992.0
2018-01-22 13:00:00,92.2,92.23,91.98,92.03,35315.0,90.7368,90.7663,90.5203,90.5695,35315.0
2018-01-22 13:30:00,92.05,92.32,92.02,92.32,21379.0,90.5892,90.8549,90.5597,90.8549,21379.0
2018-01-22 14:00:00,92.31,92.56,92.29,92.48,25259.0,90.8451,91.0911,90.8254,91.0124,25259.0
2018-01-22 14:30:00,92.48,92.65,92.34,92.48,38679.0,91.0124,91.1797,90.8746,91.0124,38679.0
2018-01-22 15:00:00,92.46,92.52,92.2,92.45,38352.0,90.9927,91.0517,90.7368,90.9829,38352.0
2018-01-22 15:30:00,92.42,92.44,92.22,92.28,103184.0,90.9533,90.973,90.7565,90.8156,103184.0
2018-01-23 09:30:00,93.21,93.41,92.61,92.85,74360.0,91.7308,91.9276,91.1403,91.3765,74360.0
2018-01-23 10:00:00,92.87,93.37,92.82,93.27,51803.0,91.3962,91.8883,91.347,91.7898,51803.0
2018-01-23 10:30:00,93.25,93.61,93.03,93.14,45574.0,91.7702,92.1244,91.5537,91.6619,45574.0
2018-01-23 11:00:00,93.14,93.22,92.91,92.99,35011.0,91.6619,91.7406,91.4356,91.5143,35011.0
2018-01-23 11:30:00,92.99,93.08,92.54,92.54,34111.0,91.5143,91.6029,91.0714,91.0714,34111.0
2018-01-23 12:00:00,92.59,92.7,92.31,92.56,44744.0,91.1206,91.2289,90.8451,91.0911,44744.0
2018-01-23 12:30:00,92.57,92.83,92.52,92.62,70409.0,91.101,91.3568,91.0517,91.1502,70409.0
2018-01-23 13:00:00,92.56,92.66,92.43,92.6,77169.0,91.0911,91.1895,90.9632,91.1305,77169.0
2018-01-23 13:30:00,92.62,92.98,92.54,92.75,42247.0,91.1502,91.5044,91.0714,91.2781,42247.0
2018-01-23 14:00:00,92.75,92.76,92.21,92.27,42855.0,91.2781,91.2879,90.7467,90.8057,42855.0
2018-01-23 14:30:00,92.33,92.56,92.2,92.45,34154.0,90.8648,91.0911,90.7368,90.9829,34154.0
2018-01-23 15:00:00,92.44,92.44,92.01,92.12,81573.0,90.973,90.973,90.5498,90.6581,81573.0
2018-01-23 15:30:00,92.12,92.15,91.96,91.99,130530.0,90.6581,90.6876,90.5006,90.5302,130530.0
2018-01-24 09:30:00,92.44,92.47,91.68,92.43,56384.0,90.973,91.0025,90.2251,90.9632,56384.0
2018-01-24 10:00:00,92.43,92.77,92.21,92.31,53393.0,90.9632,91.2978,90.7467,90.8451,53393.0
2018-01-24 10:30:00,92.39,92.4,91.8,92.0,56440.0,90.9238,90.9337,90.3432,90.54,56440.0
2018-01-24 11:00:00,92.0,92.27,91.3,91.43,72659.0,90.54,90.8057,89.8511,89.979,72659.0
2018-01-24 11:30:00,91.41,91.6,90.66,91.34,68459.0,89.9594,90.1463,89.2213,89.8905,68459.0
2018-01-24 12:00:00,91.35,91.4,90.81,91.09,48687.0,89.9003,89.9495,89.3689,89.6444,48687.0
2018-01-24 12:30:00,91.09,91.16,90.8,90.99,38137.0,89.6444,89.7133,89.359,89.546,38137.0
2018-01-24 13:00:00,91.0,91.0,90.25,90.72,35925.0,89.5559,89.5559,88.8178,89.2803,35925.0
2018-01-24 13:30:00,90.73,91.02,90.27,90.77,31360.0,89.2902,89.5756,88.8375,89.3295,31360.0
2018-01-24 14:00:00,90.75,91.16,90.61,90.79,72722.0,89.3098,89.7133,89.1721,89.3492,72722.0
2018-01-24 14:30:00,90.79,91.0,90.7,90.92,15201.0,89.3492,89.5559,89.2606,89.4771,15201.0
2018-01-24 15:00:00,90.93,90.98,90.61,90.78,29857.0,89.487,89.5362,89.1721,89.3394,29857.0
2018-01-24 15:30:00,90.71,90.75,90.27,90.52,164594.0,89.2705,89.3098,88.8375,89.0835,164594.0
2018-01-25 09:30:00,91.04,91.27,89.81,89.89,51280.0,89.5952,89.8216,88.3848,88.4635,51280.0
2018-01-25 10:00:00,89.97,90.84,89.97,90.66,23976.0,88.5422,89.3984,88.5422,89.2213,23976.0
2018-01-25 10:30:00,90.69,90.86,90.35,90.39,21953.0,89.2508,89.4181,88.9162,88.9555,21953.0
2018-01-25 11:00:00,90.47,90.7,90.35,90.63,43869.0,89.0343,89.2606,88.9162,89.1917,43869.0
2018-01-25 11:30:00,90.63,90.67,90.25,90.36,30344.0,89.1917,89.2311,88.8178,88.926,30344.0
2018-01-25 12:00:00,90.42,90.56,90.35,90.38,37823.0,88.9851,89.1229,88.9162,88.9457,37823.0
2018-01-25 12:30:00,90.3,90.37,90.06,90.06,15460.0,88.867,88.9359,88.6308,88.6308,15460.0
2018-01-25 13:00:00,90.02,90.18,89.86,90.13,14344.0,88.5914,88.7489,88.434,88.6997,14344.0
2018-01-25 13:30:00,90.14,90.2,90.08,90.16,19610.0,88.7095,88.7686,88.6505,88.7292,19610.0
2018-01-25 14:00:00,90.16,90.2,89.98,90.07,13751.0,88.7292,88.7686,88.5521,88.6406,13751.0
2018-01-25 14:30:00,90.05,90.12,89.55,89.72,25165.0,88.6209,88.6898,88.1289,88.2962,25165.0
2018-01-25 15:00:00,89.72,89.86,89.56,89.76,32474.0,88.2962,88.434,88.1387,88.3355,32474.0
2018-01-25 15:30:00,89.72,89.94,89.6,89.89,64097.0,88.2962,88.5127,88.1781,88.4635,64097.0
2018-01-26 09:30:00,90.76,90.76,90.25,90.47,36833.0,89.3197,89.3197,88.8178,89.0343,36833.0
2018-01-26 10:00:00,90.54,91.16,90.43,90.91,41257.0,89.1032,89.7133,88.9949,89.4673,41257.0
2018-01-26 10:30:00,90.94,91.44,90.91,91.1,29747.0,89.4968,89.9889,89.4673,89.6543,29747.0
2018-01-26 11:00:00,91.09,91.48,91.07,91.29,25426.0,89.6444,90.0283,89.6248,89.8413,25426.0
2018-01-26 11:30:00,91.34,91.44,90.96,91.03,31357.0,89.8905,89.9889,89.5165,89.5854,31357.0
2018-01-26 12:00:00,91.07,91.33,91.07,91.26,12614.0,89.6248,89.8806,89.6248,89.8117,12614.0
2018-01-26 12:30:00,91.29,91.61,91.2,91.61,18084.0,89.8413,90.1562,89.7527,90.1562,18084.0
2018-01-26 13:00:00,91.59,91.91,91.59,91.88,19345.0,90.1365,90.4514,90.1365,90.4219,19345.0
2018-01-26 13:30:00,91.91,92.48,91.91,92.43,21233.0,90.4514,91.0124,90.4514,90.9632,21233.0
2018-01-26 14:00:00,92.46,92.6,92.21,92.6,34851.0,90.9927,91.1305,90.7467,91.1305,34851.0
2018-01-26 14:30:00,92.59,93.09,92.54,93.05,83857.0,91.1206,91.6127,91.0714,91.5733,83857.0
2018-01-26 15:00:00,93.05,93.07,92.58,92.87,47073.0,91.5733,91.593,91.1108,91.3962,47073.0
2018-01-26 15:30:00,92.85,92.98,92.55,92.92,141399.0,91.3765,91.5044,91.0813,91.4454,141399.0
2018-01-29 09:30:00,92.97,92.97,91.51,92.7,78266.0,91.4946,91.4946,90.0578,91.2289,78266.0
2018-01-29 10:00:00,92.62,93.26,92.28,93.15,23420.0,91.1502,91.78,90.8156,91.6717,23420.0
2018-01-29 10:30:00,93.18,93.18,92.2,92.38,24806.0,91.7013,91.7013,90.7368,90.914,24806.0
2018-01-29 11:00:00,92.34,92.52,92.1,92.52,34068.0,90.8746,91.0517,90.6384,91.0517,34068.0
2018-01-29 11:30:00,92.46,92.85,92.46,92.63,18770.0,90.9927,91.3765,90.9927,91.16,18770.0
2018-01-29 12:00:00,92.59,93.31,92.58,93.1,40823.0,91.1206,91.8292,91.1108,91.6225,40823.0
2018-01-29 12:30:00,93.11,93.36,93.03,93.1,34937.0,91.6324,91.8784,91.5537,91.6225,34937.0
2018-01-29 13:00:00,93.1,93.36,93.02,93.06,20401.0,91.6225,91.8784,91.5438,91.5832,20401.0
2018-01-29 13:30:00,93.05,93.05,92.73,92.98,14783.0,91.5733,91.5733,91.2584,91.5044,14783.0
2018-01-29 14:00:00,92.98,93.05,92.84,92.93,17141.0,91.5044,91.5733,91.3667,91.4552,17141.0
2018-01-29 14:30:00,92.96,93.0,92.6,92.69,18743.0,91.4848,91.5241,91.1305,91.219,18743.0
2018-01-29 15:00:00,92.67,92.78,92.47,92.48,24142.0,91.1994,91.3076,91.0025,91.0124,24142.0
2018-01-29 15:30:00,92.52,92.84,92.4,92.63,64754.0,91.0517,91.3667,90.9337,91.16,64754.0
2018-01-30 09:30:00,91.3,92.32,90.63,92.05,51242.0,89.8511,90.8549,89.1917,90.5892,51242.0
2018-01-30 10:00:00,91.77,92.13,91.74,91.97,28569.0,90.3136,90.6679,90.2841,90.5105,28569.0
2018-01-30 10:30:00,92.03,92.79,91.98,92.79,45166.0,90.5695,91.3175,90.5203,91.3175,45166.0
2018-01-30 11:00:00,92.81,92.97,92.28,92.43,25812.0,91.3371,91.4946,90.8156,90.9632,25812.0
2018-01-30 11:30:00,92.4,93.0,92.22,92.46,16648.0,90.9337,91.5241,90.7565,90.9927,16648.0
2018-01-30 12:00:00,92.54,92.68,92.29,92.29,12170.0,91.0714,91.2092,90.8254,90.8254,12170.0
2018-01-30 12:30:00,92.19,92.4,92.03,92.09,12170.0,90.727,90.9337,90.5695,90.6286,12170.0
2018-01-30 13:00:00,92.06,92.07,91.4,91.42,45591.0,90.599,90.6089,89.9495,89.9692,45591.0
2018-01-30 13:30:00,91.53,92.05,91.44,91.88,19587.0,90.0775,90.5892,89.9889,90.4219,19587.0
2018-01-30 14:00:00,91.89,92.12,91.62,91.62,13928.0,90.4317,90.6581,90.166,90.166,13928.0
2018-01-30 14:30:00,91.56,91.57,91.23,91.28,22696.0,90.107,90.1168,89.7822,89.8314,22696.0
2018-01-30 15:00:00,91.28,91.84,91.24,91.66,21990.0,89.8314,90.3825,89.7921,90.2054,21990.0
2018-01-30 15:30:00,91.67,91.82,91.4,91.4,93851.0,90.2152,90.3629,89.9495,89.9495,93851.0
2018-01-31 09:30:00,92.01,92.66,91.8,92.25,35150.0,90.5498,91.1895,90.3432,90.786,35150.0
2018-01-31 10:00:00,92.12,92.66,91.86,92.37,33027.0,90.6581,91.1895,90.4022,90.9041,33027.0
2018-01-31 10:30:00,92.45,93.2,92.25,92.25,32483.0,90.9829,91.721,90.786,90.786,32483.0
2018-01-31 11:00:00,92.32,92.54,92.15,92.2,15468.0,90.8549,91.0714,90.6876,90.7368,15468.0
2018-01-31 11:30:00,92.27,92.4,92.2,92.31,10770.0,90.8057,90.9337,90.7368,90.8451,10770.0
2018-01-31 12:00:00,92.34,92.69,92.29,92.59,14913.0,90.8746,91.219,90.8254,91.1206,14913.0
2018-01-31 12:30:00,92.54,92.66,92.17,92.17,13476.0,91.0714,91.1895,90.7073,90.7073,13476.0
2018-01-31 13:00:00,92.26,92.33,91.86,92.31,27920.0,90.7959,90.8648,90.4022,90.8451,27920.0
2018-01-31 13:30:00,92.25,92.3,91.6,91.6,28475.0,90.786,90.8352,90.1463,90.1463,28475.0
2018-01-31 14:00:00,91.66,91.83,91.21,91.37,34356.0,90.2054,90.3727,89.7625,89.92,34356.0
2018-01-31 14:30:00,91.35,91.59,91.02,91.33,39879.0,89.9003,90.1365,89.5756,89.8806,39879.0
2018-01-31 15:00:00,91.27,91.47,90.85,91.47,37714.0,89.8216,90.0184,89.4082,90.0184,37714.0
2018-01-31 15:30:00,91.42,92.0,91.36,91.65,73929.0,89.9692,90.54,89.9102,90.1956,73929.0
2018-02-01 09:30:00,91.24,91.89,91.06,91.59,38067.0,89.7921,90.4317,89.6149,90.1365,38067.0
2018-02-01 10:00:00,91.56,91.71,91.29,91.5,39017.0,90.107,90.2546,89.8413,90.0479,39017.0
2018-02-01 10:30:00,91.5,92.12,91.39,91.69,74598.0,90.0479,90.6581,89.9397,90.2349,74598.0
2018-02-01 11:00:00,91.66,91.69,90.94,91.18,28345.0,90.2054,90.2349,89.4968,89.733,28345.0
2018-02-01 11:30:00,91.14,91.37,90.9,91.02,10209.0,89.6936,89.92,89.4575,89.5756,10209.0
2018-02-01 12:00:00,91.03,91.06,90.85,90.98,20573.0,89.5854,89.6149,89.4082,89.5362,20573.0
2018-02-01 12:30:00,90.99,91.1,90.82,91.1,18778.0,89.546,89.6543,89.3787,89.6543,18778.0
2018-02-01 13:00:00,91.0,91.55,91.0,91.5,16736.0,89.5559,90.0971,89.5559,90.0479,16736.0
2018-02-01 13:30:00,91.37,91.38,90.78,90.92,20046.0,89.92,89.9298,89.3394,89.4771,20046.0
2018-02-01 14:00:00,90.9,91.02,90.38,90.72,25387.0,89.4575,89.5756,88.9457,89.2803,25387.0
2018-02-01 14:30:00,90.7,90.83,90.59,90.72,16977.0,89.2606,89.3886,89.1524,89.2803,16977.0
2018-02-01 15:00:00,90.72,90.78,89.95,89.99,40553.0,89.2803,89.3394,88.5225,88.5619,40553.0
2018-02-01 15:30:00,89.99,90.22,89.94,90.2,89189.0,88.5619,88.7882,88.5127,88.7686,89189.0
2018-02-02 09:30:00,89.59,89.99,88.74,89.36,73777.0,88.1682,88.5619,87.3317,87.9419,73777.0
2018-02-02 10:00:00,89.36,89.41,88.1,89.07,50890.0,87.9419,87.9911,86.7019,87.6565,50890.0
2018-02-02 10:30:00,89.07,89.31,88.77,89.09,43156.0,87.6565,87.8927,87.3613,87.6762,43156.0
2018-02-02 11:00:00,89.2,89.35,88.66,88.84,67420.0,87.7844,87.9321,87.253,87.4301,67420.0
2018-02-02 11:30:00,88.87,89.16,88.63,88.83,36139.0,87.4597,87.7451,87.2235,87.4203,36139.0
2018-02-02 12:00:00,88.89,89.5,88.87,89.44,38741.0,87.4794,88.0797,87.4597,88.0206,38741.0
2018-02-02 12:30:00,89.43,89.5,89.21,89.35,32878.0,88.0108,88.0797,87.7943,87.9321,32878.0
2018-02-02 13:00:00,89.34,89.5,89.2,89.28,31781.0,87.9222,88.0797,87.7844,87.8632,31781.0
2018-02-02 13:30:00,89.33,89.41,89.2,89.22,21509.0,87.9124,87.9911,87.7844,87.8041,21509.0
2018-02-02 14:00:00,89.22,89.22,88.59,88.59,33100.0,87.8041,87.8041,87.1841,87.1841,33100.0
2018-02-02 14:30:00,88.66,88.9,88.39,88.46,31768.0,87.253,87.4892,86.9873,87.0562,31768.0
2018-02-02 15:00:00,88.47,88.73,88.16,88.6,59457.0,87.066,87.3219,86.7609,87.194,59457.0
2018-02-02 15:30:00,88.59,88.65,88.11,88.55,159399.0,87.1841,87.2432,86.7117,87.1447,159399.0
2018-02-05 09:30:00,87.3,87.75,85.5,87.54,125460.0,85.9146,86.3574,84.1432,86.1508,125460.0
2018-02-05 10:00:00,87.73,88.56,87.27,88.09,72279.0,86.3378,87.1546,85.8851,86.692,72279.0
2018-02-05 10:30:00,88.11,88.73,87.26,88.12,55077.0,86.7117,87.3219,85.8752,86.7216,55077.0
2018-02-05 11:00:00,88.18,88.5,87.99,88.28,44409.0,86.7806,87.0955,86.5936,86.879,44409.0
2018-02-05 11:30:00,88.3,88.86,88.14,88.74,34938.0,86.8987,87.4498,86.7413,87.3317,34938.0
2018-02-05 12:00:00,88.73,88.82,88.18,88.43,22032.0,87.3219,87.4105,86.7806,87.0267,22032.0
2018-02-05 12:30:00,88.34,88.57,88.18,88.28,21401.0,86.9381,87.1644,86.7806,86.879,21401.0
2018-02-05 13:00:00,88.17,88.23,87.2,87.44,28706.0,86.7708,86.8298,85.8162,86.0524,28706.0
2018-02-05 13:30:00,87.44,87.64,87.0,87.61,49201.0,86.0524,86.2492,85.6193,86.2197,49201.0
2018-02-05 14:00:00,87.62,87.64,86.29,86.4,59681.0,86.2295,86.2492,84.9206,85.0289,59681.0
2018-02-05 14:30:00,86.39,86.49,85.65,85.68,80326.0,85.019,85.1174,84.2908,84.3203,80326.0
2018-02-05 15:00:00,85.66,85.73,83.48,85.52,177966.0,84.3006,84.3695,82.1552,84.1628,177966.0
2018-02-05 15:30:00,85.48,86.0,84.04,84.12,178651.0,84.1235,84.6352,82.7063,82.7851,178651.0
2018-02-06 09:30:00,82.01,85.16,80.68,84.19,147946.0,80.7085,83.8085,79.3996,82.8539,147946.0
2018-02-06 10:00:00,84.28,84.92,83.75,84.13,93184.0,82.9425,83.5724,82.4209,82.7949,93184.0
2018-02-06 10:30:00,84.13,84.99,83.59,84.17,84188.0,82.7949,83.6412,82.2635,82.8343,84188.0
2018-02-06 11:00:00,84.19,84.63,83.67,83.79,72001.0,82.8539,83.287,82.3422,82.4603,72001.0
2018-02-06 11:30:00,84.01,84.42,83.41,84.24,62909.0,82.6768,83.0803,82.0863,82.9031,62909.0
2018-02-06 12:00:00,84.25,85.37,84.24,85.37,49807.0,82.913,84.0152,82.9031,84.0152,49807.0
2018-02-06 12:30:00,85.29,85.74,84.68,85.25,57697.0,83.9365,84.3793,83.3362,83.8971,57697.0
2018-02-06 13:00:00,85.19,85.62,84.63,85.5,50439.0,83.8381,84.2612,83.287,84.1432,50439.0
2018-02-06 13:30:00,85.42,85.53,84.63,84.7,87595.0,84.0644,84.1727,83.287,83.3558,87595.0
2018-02-06 14:00:00,84.7,85.15,84.53,84.77,80657.0,83.3558,83.7987,83.1885,83.4247,80657.0
2018-02-06 14:30:00,84.77,86.56,84.72,86.24,74692.0,83.4247,85.1863,83.3755,84.8714,74692.0
2018-02-06 15:00:00,86.33,86.87,86.19,86.86,84663.0,84.96,85.4914,84.8222,85.4816,84663.0
2018-02-06 15:30:00,86.83,87.44,86.22,86.6,263747.0,85.452,86.0524,84.8517,85.2257,263747.0
2018-02-07 09:30:00,86.88,87.3,81.6,84.12,356728.0,85.5013,85.9146,80.305,82.7851,356728.0
2018-02-07 10:00:00,84.08,84.98,84.02,84.11,136292.0,82.7457,83.6314,82.6866,82.7752,136292.0
2018-02-07 10:30:00,84.21,84.66,84.04,84.5,160764.0,82.8736,83.3165,82.7063,83.159,160764.0
2018-02-07 11:00:00,84.5,87.72,84.5,87.2,153851.0,83.159,86.3279,83.159,85.8162,153851.0
2018-02-07 11:30:00,87.11,88.0,86.78,87.33,109181.0,85.7276,86.6035,85.4028,85.9441,109181.0
2018-02-07 12:00:00,87.29,87.33,86.15,86.59,80917.0,85.9047,85.9441,84.7828,85.2159,80917.0
2018-02-07 12:30:00,86.59,86.61,85.82,86.0,60400.0,85.2159,85.2355,84.4581,84.6352,60400.0
2018-02-07 13:00:00,86.0,86.08,84.56,84.77,87823.0,84.6352,84.7139,83.2181,83.4247,87823.0
2018-02-07 13:30:00,84.8,86.37,84.79,85.78,63082.0,83.4543,84.9993,83.4444,84.4187,63082.0
2018-02-07 14:00:00,85.77,85.86,85.3,85.59,47052.0,84.4089,84.4974,83.9463,84.2317,47052.0
2018-02-07 14:30:00,85.71,85.81,84.25,84.53,86417.0,84.3498,84.4482,82.913,83.1885,86417.0
2018-02-07 15:00:00,84.58,85.05,84.49,84.95,94801.0,83.2378,83.7003,83.1492,83.6019,94801.0
2018-02-07 15:30:00,84.95,85.33,84.38,84.42,337673.0,83.6019,83.9758,83.0409,83.0803,337673.0
2018-02-08 09:30:00,85.42,85.71,84.0,84.61,71016.0,84.0644,84.3498,82.667,83.2673,71016.0
2018-02-08 10:00:00,84.6,85.29,84.44,85.05,91658.0,83.2574,83.9365,83.1,83.7003,91658.0
2018-02-08 10:30:00,85.05,85.3,84.07,84.08,105878.0,83.7003,83.9463,82.7358,82.7457,105878.0
2018-02-08 11:00:00,84.07,84.72,82.92,83.28,66769.0,82.7358,83.3755,81.6041,81.9584,66769.0
2018-02-08 11:30:00,83.36,84.42,83.18,84.27,38339.0,82.0371,83.0803,81.86,82.9327,38339.0
2018-02-08 12:00:00,84.3,84.55,83.48,83.75,41873.0,82.9622,83.2082,82.1552,82.4209,41873.0
2018-02-08 12:30:00,83.65,83.94,82.7,83.08,51012.0,82.3225,82.6079,81.3876,81.7616,51012.0
2018-02-08 13:00:00,83.07,83.88,82.83,83.35,54942.0,81.7517,82.5489,81.5155,82.0273,54942.0
2018-02-08 13:30:00,83.39,84.53,83.25,84.37,41810.0,82.0666,83.1885,81.9289,83.0311,41810.0
2018-02-08 14:00:00,84.32,84.4,83.56,83.7,42694.0,82.9819,83.0606,82.2339,82.3717,42694.0
2018-02-08 14:30:00,83.65,84.15,83.5,83.79,43465.0,82.3225,82.8146,82.1749,82.4603,43465.0
2018-02-08 15:00:00,83.81,84.27,83.5,83.96,63386.0,82.48,82.9327,82.1749,82.6276,63386.0
2018-02-08 15:30:00,83.95,84.33,82.9,82.9,174042.0,82.6177,82.9917,81.5844,81.5844,174042.0
2018-02-09 09:30:00,84.01,84.73,82.93,83.44,115372.0,82.6768,83.3854,81.6139,82.1158,115372.0
2018-02-09 10:00:00,83.44,84.11,83.24,83.63,97730.0,82.1158,82.7752,81.919,82.3028,97730.0
2018-02-09 10:30:00,83.63,84.29,82.93,83.39,85817.0,82.3028,82.9524,81.6139,82.0666,85817.0
2018-02-09 11:00:00,83.44,84.11,82.87,83.07,66520.0,82.1158,82.7752,81.5549,81.7517,66520.0
2018-02-09 11:30:00,83.0,83.53,82.7,82.74,48063.0,81.6828,82.2044,81.3876,81.427,48063.0
2018-02-09 12:00:00,82.61,82.89,81.91,81.99,79351.0,81.299,81.5746,80.6101,80.6889,79351.0
2018-02-09 12:30:00,81.9,82.11,80.39,81.82,100574.0,80.6003,80.8069,79.1142,80.5216,100574.0
2018-02-09 13:00:00,81.9,81.92,81.08,81.15,71092.0,80.6003,80.62,79.7933,79.8622,71092.0
2018-02-09 13:30:00,81.07,82.11,80.5,81.78,80603.0,79.7835,80.8069,79.2225,80.4822,80603.0
2018-02-09 14:00:00,81.78,83.38,81.74,82.79,56260.0,80.4822,82.0568,80.4428,81.4762,56260.0
2018-02-09 14:30:00,82.59,83.26,82.21,82.61,48282.0,81.2793,81.9387,80.9054,81.299,48282.0
2018-02-09 15:00:00,82.6,83.15,82.18,82.95,72942.0,81.2892,81.8304,80.8758,81.6336,72942.0
2018-02-09 15:30:00,82.87,84.13,82.82,83.35,166583.0,81.5549,82.7949,81.5057,82.0273,166583.0
2018-02-12 09:30:00,84.13,84.84,83.61,83.77,86851.0,82.7949,83.4936,82.2831,82.4406,86851.0
2018-02-12 10:00:00,83.87,84.45,83.4,83.82,73296.0,82.539,83.1098,82.0765,82.4898,73296.0
2018-02-12 10:30:00,83.7,84.3,83.47,84.19,44245.0,82.3717,82.9622,82.1454,82.8539,44245.0
2018-02-12 11:00:00,84.25,84.32,83.64,83.86,76338.0,82.913,82.9819,82.3127,82.5292,76338.0
2018-02-12 11:30:00,83.87,84.5,83.66,84.28,45206.0,82.539,83.159,82.3324,82.9425,45206.0
2018-02-12 12:00:00,84.3,84.4,83.83,84.0,43898.0,82.9622,83.0606,82.4997,82.667,43898.0
2018-02-12 12:30:00,84.04,84.13,83.68,83.88,65455.0,82.7063,82.7949,82.352,82.5489,65455.0
2018-02-12 13:00:00,83.96,84.25,83.73,84.22,36870.0,82.6276,82.913,82.4012,82.8835,36870.0
2018-02-12 13:30:00,84.25,85.05,84.12,84.86,27582.0,82.913,83.7003,82.7851,83.5133,27582.0
2018-02-12 14:00:00,84.93,85.15,84.6,85.11,37243.0,83.5822,83.7987,83.2574,83.7593,37243.0
2018-02-12 14:30:00,85.08,85.16,84.47,84.7,80451.0,83.7298,83.8085,83.1295,83.3558,80451.0
2018-02-12 15:00:00,84.67,85.1,84.65,84.77,48071.0,83.3263,83.7495,83.3066,83.4247,48071.0
2018-02-12 15:30:00,84.78,84.88,84.03,84.51,140815.0,83.4346,83.533,82.6965,83.1689,140815.0
2018-02-13 09:30:00,85.35,86.89,84.76,85.79,125660.0,83.9955,85.5111,83.4149,84.4285,125660.0
2018-02-13 10:00:00,85.9,86.69,85.44,86.5,79244.0,84.5368,85.3143,84.0841,85.1273,79244.0
2018-02-13 10:30:00,86.46,87.7,86.46,87.38,76800.0,85.0879,86.3082,85.0879,85.9933,76800.0
2018-02-13 11:00:00,87.32,87.56,86.8,87.3,72861.0,85.9343,86.1705,85.4225,85.9146,72861.0
2018-02-13 11:30:00,87.33,87.45,87.03,87.4,49794.0,85.9441,86.0622,85.6489,86.013,49794.0
2018-02-13 12:00:00,87.43,87.89,87.4,87.51,29918.0,86.0425,86.4952,86.013,86.1213,29918.0
2018-02-13 12:30:00,87.52,87.84,87.47,87.72,28144.0,86.1311,86.446,86.0819,86.3279,28144.0
2018-02-13 13:00:00,87.75,88.38,87.75,88.09,31277.0,86.3574,86.9774,86.3574,86.692,31277.0
2018-02-13 13:30:00,88.14,88.68,88.06,88.62,81138.0,86.7413,87.2727,86.6625,87.2136,81138.0
2018-02-13 14:00:00,88.68,88.99,88.61,88.9,52447.0,87.2727,87.5778,87.2038,87.4892,52447.0
2018-02-13 14:30:00,88.84,88.9,88.19,88.74,40943.0,87.4301,87.4892,86.7905,87.3317,40943.0
2018-02-13 15:00:00,88.75,89.23,88.64,88.79,67773.0,87.3416,87.814,87.2333,87.3809,67773.0
2018-02-13 15:30:00,88.77,89.22,88.71,88.88,131123.0,87.3613,87.8041,87.3022,87.4695,131123.0
2018-02-14 09:30:00,88.48,90.09,88.22,89.6,85903.0,87.0759,88.6603,86.82,88.1781,85903.0
2018-02-14 10:00:00,89.64,91.1,89.64,91.02,79256.0,88.2175,89.6543,88.2175,89.5756,79256.0
2018-02-14 10:30:00,90.9,91.14,90.17,90.56,147649.0,89.4575,89.6936,88.739,89.1229,147649.0
2018-02-14 11:00:00,90.61,91.2,90.25,90.98,75192.0,89.1721,89.7527,88.8178,89.5362,75192.0
2018-02-14 11:30:00,90.84,91.18,90.33,90.36,88924.0,89.3984,89.733,88.8965,88.926,88924.0
2018-02-14 12:00:00,90.34,90.36,89.69,90.22,107612.0,88.9063,88.926,88.2667,88.7882,107612.0
2018-02-14 12:30:00,90.22,91.02,90.15,91.02,53294.0,88.7882,89.5756,88.7194,89.5756,53294.0
2018-02-14 13:00:00,90.93,91.4,90.88,91.2,54062.0,89.487,89.9495,89.4378,89.7527,54062.0
2018-02-14 13:30:00,91.22,91.72,91.21,91.52,59330.0,89.7724,90.2644,89.7625,90.0676,59330.0
2018-02-14 14:00:00,91.52,92.22,91.49,91.84,79653.0,90.0676,90.7565,90.0381,90.3825,79653.0
2018-02-14 14:30:00,91.81,92.02,91.63,91.9,59336.0,90.353,90.5597,90.1759,90.4416,59336.0
2018-02-14 15:00:00,91.87,92.6,91.86,92.26,85317.0,90.4121,91.1305,90.4022,90.7959,85317.0
2018-02-14 15:30:00,92.3,92.33,91.93,92.07,173917.0,90.8352,90.8648,90.4711,90.6089,173917.0
2018-02-15 09:30:00,92.85,93.6,91.53,93.56,84717.0,91.3765,92.1146,90.0775,92.0752,84717.0
2018-02-15 10:00:00,93.5,94.1,93.19,94.03,78403.0,92.0162,92.6067,91.7111,92.5378,78403.0
2018-02-15 10:30:00,94.07,94.08,92.7,92.7,78173.0,92.5771,92.587,91.2289,91.2289,78173.0
2018-02-15 11:00:00,92.7,94.09,92.61,94.02,66605.0,91.2289,92.5968,91.1403,92.5279,66605.0
2018-02-15 11:30:00,94.06,94.4,93.59,94.35,48849.0,92.5673,92.9019,92.1048,92.8527,48849.0
2018-02-15 12:00:00,94.42,94.54,94.11,94.54,29376.0,92.9216,93.0397,92.6165,93.0397,29376.0
2018-02-15 12:30:00,94.54,94.96,94.21,94.45,50590.0,93.0397,93.453,92.7149,92.9511,50590.0
2018-02-15 13:00:00,94.48,95.09,94.48,94.52,47867.0,92.9806,93.581,92.9806,93.02,47867.0
2018-02-15 13:30:00,94.48,95.16,94.41,94.98,57264.0,92.9806,93.6499,92.9118,93.4727,57264.0
2018-02-15 14:00:00,94.98,95.3,94.94,95.18,36836.0,93.4727,93.7876,93.4333,93.6695,36836.0
2018-02-15 14:30:00,95.21,95.46,95.19,95.32,34208.0,93.6991,93.9451,93.6794,93.8073,34208.0
2018-02-15 15:00:00,95.33,95.65,94.9,94.92,45130.0,93.8172,94.1321,93.394,93.4137,45130.0
2018-02-15 15:30:00,94.9,95.19,94.74,95.02,108134.0,93.394,93.6794,93.2365,93.5121,108134.0
2018-02-16 09:30:00,94.99,95.86,94.51,95.36,58142.0,93.4825,94.3387,93.0102,93.8467,58142.0
2018-02-16 10:00:00,95.27,96.0,95.07,95.76,44780.0,93.7581,94.4765,93.5613,94.2403,44780.0
2018-02-16 10:30:00,95.77,96.01,95.4,95.53,29365.0,94.2502,94.4864,93.886,94.014,29365.0
2018-02-16 11:00:00,95.59,96.02,95.51,95.93,41664.0,94.073,94.4962,93.9943,94.4076,41664.0
2018-02-16 11:30:00,95.93,96.1,95.64,96.01,47019.0,94.4076,94.5749,94.1222,94.4864,47019.0
2018-02-16 12:00:00,96.03,96.59,95.79,96.09,59608.0,94.506,95.0572,94.2699,94.5651,59608.0
2018-02-16 12:30:00,96.13,96.4,95.85,96.08,31906.0,94.6045,94.8702,94.3289,94.5553,31906.0
2018-02-16 13:00:00,96.13,96.32,95.86,95.87,52740.0,94.6045,94.7914,94.3387,94.3486,52740.0
2018-02-16 13:30:00,95.87,95.87,95.37,95.61,43449.0,94.3486,94.3486,93.8565,94.0927,43449.0
2018-02-16 14:00:00,95.64,95.85,95.37,95.47,34826.0,94.1222,94.3289,93.8565,93.9549,34826.0
2018-02-16 14:30:00,95.56,96.02,95.42,96.0,37061.0,94.0435,94.4962,93.9057,94.4765,37061.0
2018-02-16 15:00:00,96.02,96.25,95.82,96.11,43663.0,94.4962,94.7226,94.2994,94.5848,43663.0
2018-02-16 15:30:00,96.08,96.15,94.84,94.89,263475.0,94.5553,94.6241,93.3349,93.3841,263475.0
2018-02-20 09:30:00,94.25,95.78,93.0,95.36,62090.0,92.7543,94.26,91.5241,93.8467,62090.0
2018-02-20 10:00:00,95.45,96.68,95.43,96.35,63051.0,93.9352,95.1457,93.9156,94.821,63051.0
2018-02-20 10:30:00,96.22,96.26,95.64,96.22,32887.0,94.693,94.7324,94.1222,94.693,32887.0
2018-02-20 11:00:00,96.25,96.96,96.16,96.96,40398.0,94.7226,95.4213,94.634,95.4213,40398.0
2018-02-20 11:30:00,96.96,97.0,96.5,96.88,35619.0,95.4213,95.4607,94.9686,95.3426,35619.0
2018-02-20 12:00:00,97.0,97.11,96.83,96.98,38248.0,95.4607,95.5689,95.2933,95.441,38248.0
2018-02-20 12:30:00,96.96,97.04,96.45,96.56,37288.0,95.4213,95.5,94.9194,95.0276,37288.0
2018-02-20 13:00:00,96.52,96.58,96.2,96.33,51647.0,94.9883,95.0473,94.6733,94.8013,51647.0
2018-02-20 13:30:00,96.39,96.92,96.39,96.76,36581.0,94.8603,95.3819,94.8603,95.2245,36581.0
2018-02-20 14:00:00,96.98,96.99,96.27,96.49,23920.0,95.441,95.4508,94.7422,94.9587,23920.0
2018-02-20 14:30:00,96.51,96.69,95.66,95.84,45057.0,94.9784,95.1556,94.1419,94.3191,45057.0
2018-02-20 15:00:00,95.84,95.91,95.33,95.69,50811.0,94.3191,94.3879,93.8172,94.1714,50811.0
2018-02-20 15:30:00,95.72,95.92,95.54,95.76,66344.0,94.201,94.3978,94.0238,94.2403,66344.0
2018-02-21 09:30:00,96.01,96.7,95.59,95.87,59117.0,94.4864,95.1654,94.073,94.3486,59117.0
2018-02-21 10:00:00,95.92,96.29,95.68,95.9,41098.0,94.3978,94.7619,94.1616,94.3781,41098.0
2018-02-21 10:30:00,95.95,96.5,95.76,96.27,35102.0,94.4273,94.9686,94.2403,94.7422,35102.0
2018-02-21 11:00:00,96.22,97.17,96.22,97.13,29494.0,94.693,95.628,94.693,95.5886,29494.0
2018-02-21 11:30:00,97.13,97.56,96.87,97.01,47899.0,95.5886,96.0118,95.3327,95.4705,47899.0
2018-02-21 12:00:00,97.06,97.17,96.86,96.98,39393.0,95.5197,95.628,95.3229,95.441,39393.0
2018-02-21 12:30:00,97.0,97.12,96.69,96.73,25047.0,95.4607,95.5787,95.1556,95.1949,25047.0
2018-02-21 13:00:00,96.83,97.29,96.78,97.28,25631.0,95.2933,95.746,95.2441,95.7362,25631.0
2018-02-21 13:30:00,97.23,97.3,96.8,96.8,21054.0,95.687,95.7559,95.2638,95.2638,21054.0
2018-02-21 14:00:00,96.89,97.53,96.8,97.05,28488.0,95.3524,95.9822,95.2638,95.5099,28488.0
2018-02-21 14:30:00,97.05,97.3,96.64,96.64,29530.0,95.5099,95.7559,95.1064,95.1064,29530.0
2018-02-21 15:00:00,96.64,96.71,96.0,96.63,32624.0,95.1064,95.1753,94.4765,95.0965,32624.0
2018-02-21 15:30:00,96.69,96.98,95.6,95.62,76788.0,95.1556,95.441,94.0829,94.1026,76788.0
2018-02-22 09:30:00,95.84,96.44,95.28,95.87,20090.0,94.3191,94.9095,93.7679,94.3486,20090.0
2018-02-22 10:00:00,96.0,96.92,95.8,96.45,29807.0,94.4765,95.3819,94.2797,94.9194,29807.0
2018-02-22 10:30:00,96.4,96.4,96.09,96.12,13605.0,94.8702,94.8702,94.5651,94.5946,13605.0
2018-02-22 11:00:00,96.17,96.71,96.12,96.67,13104.0,94.6438,95.1753,94.5946,95.1359,13104.0
2018-02-22 11:30:00,96.66,96.97,96.42,96.66,13506.0,95.126,95.4311,94.8899,95.126,13506.0
2018-02-22 12:00:00,96.71,96.94,96.66,96.8,13163.0,95.1753,95.4016,95.126,95.2638,13163.0
2018-02-22 12:30:00,96.81,96.81,96.0,96.3,11513.0,95.2737,95.2737,94.4765,94.7718,11513.0
2018-02-22 13:00:00,96.27,96.41,96.05,96.22,13623.0,94.7422,94.88,94.5257,94.693,13623.0
2018-02-22 13:30:00,96.2,96.26,95.54,95.94,25819.0,94.6733,94.7324,94.0238,94.4175,25819.0
2018-02-22 14:00:00,95.98,96.74,95.98,96.67,13268.0,94.4568,95.2048,94.4568,95.1359,13268.0
2018-02-22 14:30:00,96.69,96.94,96.22,96.22,18506.0,95.1556,95.4016,94.693,94.693,18506.0
2018-02-22 15:00:00,96.17,96.68,96.16,96.51,21085.0,94.6438,95.1457,94.634,94.9784,21085.0
2018-02-22 15:30:00,96.54,96.66,95.94,96.11,80000.0,95.008,95.126,94.4175,94.5848,80000.0
2018-02-23 09:30:00,96.86,96.98,96.28,96.86,21209.0,95.3229,95.441,94.7521,95.3229,21209.0
2018-02-23 10:00:00,96.74,96.85,96.25,96.3,20917.0,95.2048,95.313,94.7226,94.7718,20917.0
2018-02-23 10:30:00,96.32,96.5,96.07,96.29,20685.0,94.7914,94.9686,94.5454,94.7619,20685.0
2018-02-23 11:00:00,96.3,96.52,96.02,96.39,15721.0,94.7718,94.9883,94.4962,94.8603,15721.0
2018-02-23 11:30:00,96.39,96.75,96.34,96.59,15387.0,94.8603,95.2146,94.8111,95.0572,15387.0
2018-02-23 12:00:00,96.69,97.1,96.51,97.02,24785.0,95.1556,95.5591,94.9784,95.4803,24785.0
2018-02-23 12:30:00,97.0,97.0,96.59,96.86,13218.0,95.4607,95.4607,95.0572,95.3229,13218.0
2018-02-23 13:00:00,96.86,97.0,96.48,96.93,9904.0,95.3229,95.4607,94.9489,95.3918,9904.0
2018-02-23 13:30:00,96.88,97.35,96.81,97.35,25406.0,95.3426,95.8051,95.2737,95.8051,25406.0
2018-02-23 14:00:00,97.29,97.69,97.04,97.67,19151.0,95.746,96.1397,95.5,96.12,19151.0
2018-02-23 14:30:00,97.68,97.87,97.5,97.7,18208.0,96.1299,96.3168,95.9527,96.1495,18208.0
2018-02-23 15:00:00,97.7,98.02,97.6,97.87,33676.0,96.1495,96.4645,96.0511,96.3168,33676.0
2018-02-23 15:30:00,97.92,98.43,97.89,98.42,88633.0,96.3661,96.868,96.3365,96.8581,88633.0
2018-02-26 09:30:00,99.0,99.95,98.91,99.1,74155.0,97.4289,98.3638,97.3403,97.5273,74155.0
2018-02-26 10:00:00,99.14,99.34,98.62,99.26,58889.0,97.5667,97.7635,97.0549,97.6848,58889.0
2018-02-26 10:30:00,99.15,99.38,98.95,99.2,29449.0,97.5765,97.8029,97.3797,97.6257,29449.0
2018-02-26 11:00:00,99.15,99.45,98.89,99.24,37626.0,97.5765,97.8718,97.3207,97.6651,37626.0
2018-02-26 11:30:00,99.11,99.35,98.56,98.78,39801.0,97.5372,97.7734,96.9959,97.2124,39801.0
2018-02-26 12:00:00,98.79,99.0,98.62,98.78,17316.0,97.2222,97.4289,97.0549,97.2124,17316.0
2018-02-26 12:30:00,98.85,99.3,98.67,99.05,18847.0,97.2813,97.7242,97.1041,97.4781,18847.0
2018-02-26 13:00:00,99.0,99.09,98.67,99.0,32896.0,97.4289,97.5175,97.1041,97.4289,32896.0
2018-02-26 13:30:00,98.88,99.33,98.88,99.3,16106.0,97.3108,97.7537,97.3108,97.7242,16106.0
2018-02-26 14:00:00,99.23,99.48,99.19,99.42,16162.0,97.6553,97.9013,97.6159,97.8422,16162.0
2018-02-26 14:30:00,99.42,99.57,98.92,99.14,31276.0,97.8422,97.9899,97.3502,97.5667,31276.0
2018-02-26 15:00:00,99.14,99.55,99.14,99.47,17337.0,97.5667,97.9702,97.5667,97.8915,17337.0
2018-02-26 15:30:00,99.48,99.57,99.31,99.48,52644.0,97.9013,97.9899,97.734,97.9013,52644.0
2018-02-27 09:30:00,99.5,100.19,99.2,99.68,53716.0,97.921,98.6,97.6257,98.0981,53716.0
2018-02-27 10:00:00,99.84,101.12,99.84,101.01,52755.0,98.2556,99.5153,98.2556,99.407,52755.0
2018-02-27 10:30:00,100.89,101.19,100.08,100.3,67236.0,99.2889,99.5842,98.4918,98.7083,67236.0
2018-02-27 11:00:00,100.16,100.64,99.84,100.29,33960.0,98.5705,99.0429,98.2556,98.6984,33960.0
2018-02-27 11:30:00,100.33,100.49,99.25,99.47,38824.0,98.7378,98.8953,97.6749,97.8915,38824.0
2018-02-27 12:00:00,99.5,100.11,99.36,99.56,37312.0,97.921,98.5213,97.7832,97.98,37312.0
2018-02-27 12:30:00,99.6,100.05,99.44,99.92,40696.0,98.0194,98.4622,97.8619,98.3343,40696.0
2018-02-27 13:00:00,99.97,100.38,99.9,100.36,17947.0,98.3835,98.787,98.3146,98.7673,17947.0
2018-02-27 13:30:00,100.23,100.4,99.85,100.04,26316.0,98.6394,98.8067,98.2654,98.4524,26316.0
2018-02-27 14:00:00,100.0,100.35,99.94,100.34,38834.0,98.413,98.7575,98.354,98.7476,38834.0
2018-02-27 14:30:00,100.34,100.65,100.06,100.42,38486.0,98.7476,99.0527,98.4721,98.8264,38486.0
2018-02-27 15:00:00,100.42,100.42,99.79,100.07,31735.0,98.8264,98.8264,98.2064,98.4819,31735.0
2018-02-27 15:30:00,100.11,100.11,99.57,99.67,90220.0,98.5213,98.5213,97.9899,98.0883,90220.0
2018-02-28 09:30:00,99.61,100.4,99.61,100.15,42786.0,98.0292,98.8067,98.0292,98.5607,42786.0
2018-02-28 10:00:00,100.17,100.61,99.89,100.54,20021.0,98.5803,99.0134,98.3048,98.9445,20021.0
2018-02-28 10:30:00,100.54,100.8,99.77,99.88,14704.0,98.9445,99.2003,98.1867,98.2949,14704.0
2018-02-28 11:00:00,99.84,100.31,99.54,100.22,22212.0,98.2556,98.7181,97.9603,98.6296,22212.0
2018-02-28 11:30:00,100.23,100.31,99.49,99.96,12471.0,98.6394,98.7181,97.9111,98.3737,12471.0
2018-02-28 12:00:00,99.82,100.79,99.82,100.54,18288.0,98.2359,99.1905,98.2359,98.9445,18288.0
2018-02-28 12:30:00,100.55,101.33,100.45,100.98,13777.0,98.9543,99.7219,98.8559,99.3775,13777.0
2018-02-28 13:00:00,100.92,101.24,100.88,101.06,21354.0,99.3184,99.6334,99.2791,99.4562,21354.0
2018-02-28 13:30:00,101.01,101.25,100.94,101.18,16095.0,99.407,99.6432,99.3381,99.5743,16095.0
2018-02-28 14:00:00,101.18,101.44,101.08,101.17,13911.0,99.5743,99.8302,99.4759,99.5645,13911.0
2018-02-28 14:30:00,101.11,101.11,100.1,100.1,19557.0,99.5054,99.5054,98.5115,98.5115,19557.0
2018-02-28 15:00:00,100.19,100.3,99.91,100.14,23819.0,98.6,98.7083,98.3245,98.5508,23819.0
2018-02-28 15:30:00,100.11,100.16,98.88,98.96,73344.0,98.5213,98.5705,97.3108,97.3895,73344.0
2018-03-01 09:30:00,99.26,99.85,96.66,97.04,68223.0,97.6848,98.2654,95.126,95.5,68223.0
2018-03-01 10:00:00,97.03,98.22,96.7,98.22,53086.0,95.4902,96.6613,95.1654,96.6613,53086.0
2018-03-01 10:30:00,98.3,98.94,98.1,98.46,27622.0,96.74,97.3699,96.5432,96.8975,27622.0
2018-03-01 11:00:00,98.32,99.27,98.24,98.53,16378.0,96.7597,97.6946,96.681,96.9664,16378.0
2018-03-01 11:30:00,98.67,99.82,98.67,99.7,17535.0,97.1041,98.2359,97.1041,98.1178,17535.0
2018-03-01 12:00:00,99.65,99.8,98.7,99.17,12847.0,98.0686,98.2162,97.1337,97.5962,12847.0
2018-03-01 12:30:00,99.05,99.42,98.74,99.22,18103.0,97.4781,97.8422,97.173,97.6454,18103.0
2018-03-01 13:00:00,98.94,99.02,97.94,98.49,34758.0,97.3699,97.4486,96.3857,96.927,34758.0
2018-03-01 13:30:00,98.56,98.57,97.61,97.61,28375.0,96.9959,97.0057,96.061,96.061,28375.0
2018-03-01 14:00:00,97.64,97.71,96.8,97.68,57269.0,96.0905,96.1594,95.2638,96.1299,57269.0
2018-03-01 14:30:00,97.69,98.26,97.25,98.21,35143.0,96.1397,96.7007,95.7067,96.6514,35143.0
2018-03-01 15:00:00,98.21,99.17,97.86,98.97,30253.0,96.6514,97.5962,96.307,97.3994,30253.0
2018-03-01 15:30:00,99.01,99.15,98.35,98.76,88132.0,97.4388,97.5765,96.7892,97.1927,88132.0
2018-03-02 09:30:00,97.56,99.52,96.92,99.52,38066.0,96.0118,97.9407,95.3819,97.9407,38066.0
2018-03-02 10:00:00,99.53,99.65,98.63,99.07,48321.0,97.9505,98.0686,97.0648,97.4978,48321.0
2018-03-02 10:30:00,99.09,99.74,98.82,99.15,27109.0,97.5175,98.1572,97.2518,97.5765,27109.0
2018-03-02 11:00:00,99.09,99.84,99.05,99.57,32494.0,97.5175,98.2556,97.4781,97.9899,32494.0
2018-03-02 11:30:00,99.56,100.31,99.05,100.31,53818.0,97.98,98.7181,97.4781,98.7181,53818.0
2018-03-02 12:00:00,100.22,100.61,100.08,100.58,27193.0,98.6296,99.0134,98.4918,98.9838,27193.0
2018-03-02 12:30:00,100.53,101.12,100.32,100.97,23114.0,98.9346,99.5153,98.728,99.3676,23114.0
2018-03-02 13:00:00,101.01,101.03,100.49,100.87,35983.0,99.407,99.4267,98.8953,99.2692,35983.0
2018-03-02 13:30:00,100.88,101.12,100.53,101.01,31962.0,99.2791,99.5153,98.9346,99.407,31962.0
2018-03-02 14:00:00,101.03,101.73,101.03,101.42,25228.0,99.4267,100.1156,99.4267,99.8105,25228.0
2018-03-02 14:30:00,101.47,102.24,101.46,101.81,44909.0,99.8597,100.6175,99.8499,100.1943,44909.0
2018-03-02 15:00:00,101.72,102.29,101.55,102.14,30608.0,100.1057,100.6667,99.9384,100.5191,30608.0
2018-03-02 15:30:00,102.17,102.71,102.14,102.5,124260.0,100.5486,101.08,100.5191,100.8734,124260.0
2018-03-05 09:30:00,102.29,103.01,101.81,102.7,45555.0,100.6667,101.3753,100.1943,101.0702,45555.0
2018-03-05 10:00:00,102.7,103.01,102.19,102.94,42648.0,101.0702,101.3753,100.5683,101.3064,42648.0
2018-03-05 10:30:00,103.07,103.52,102.86,103.48,21464.0,101.4343,101.8772,101.2277,101.8378,21464.0
2018-03-05 11:00:00,103.52,104.05,103.44,103.97,30223.0,101.8772,102.3988,101.7985,102.32,30223.0
2018-03-05 11:30:00,103.92,104.21,103.62,104.06,36615.0,102.2708,102.5562,101.9756,102.4086,36615.0
2018-03-05 12:00:00,104.08,104.15,103.51,103.65,27671.0,102.4283,102.4972,101.8673,102.0051,27671.0
2018-03-05 12:30:00,103.71,103.77,103.14,103.32,41392.0,102.0642,102.1232,101.5032,101.6804,41392.0
2018-03-05 13:00:00,103.35,103.66,103.21,103.53,37550.0,101.7099,102.015,101.5721,101.887,37550.0
2018-03-05 13:30:00,103.6,104.28,103.55,103.97,33690.0,101.9559,102.6251,101.9067,102.32,33690.0
2018-03-05 14:00:00,104.0,104.18,103.48,104.11,51698.0,102.3496,102.5267,101.8378,102.4578,51698.0
2018-03-05 14:30:00,104.14,104.91,104.09,104.88,56703.0,102.4873,103.2451,102.4381,103.2156,56703.0
2018-03-05 15:00:00,104.86,105.05,104.47,104.62,55511.0,103.1959,103.3829,102.8121,102.9597,55511.0
2018-03-05 15:30:00,104.61,104.85,104.03,104.34,137564.0,102.9499,103.1861,102.3791,102.6842,137564.0
2018-03-06 09:30:00,104.91,105.95,103.78,105.51,73888.0,103.2451,104.2686,102.1331,103.8356,73888.0
2018-03-06 10:00:00,105.49,105.7,104.75,105.37,30529.0,103.8159,104.0226,103.0877,103.6978,30529.0
2018-03-06 10:30:00,105.41,105.58,104.52,104.76,35038.0,103.7372,103.9045,102.8613,103.0975,35038.0
2018-03-06 11:00:00,104.7,105.37,104.64,104.88,30727.0,103.0385,103.6978,102.9794,103.2156,30727.0
2018-03-06 11:30:00,104.93,105.25,104.88,105.25,20194.0,103.2648,103.5797,103.2156,103.5797,20194.0
2018-03-06 12:00:00,105.25,105.41,105.07,105.33,20683.0,103.5797,103.7372,103.4026,103.6585,20683.0
2018-03-06 12:30:00,105.31,105.85,105.27,105.85,21136.0,103.6388,104.1702,103.5994,104.1702,21136.0
2018-03-06 13:00:00,105.91,105.91,105.36,105.47,24452.0,104.2293,104.2293,103.688,103.7962,24452.0
2018-03-06 13:30:00,105.36,105.67,105.21,105.3,16972.0,103.688,103.9931,103.5404,103.6289,16972.0
2018-03-06 14:00:00,105.36,105.61,105.3,105.47,20185.0,103.688,103.934,103.6289,103.7962,20185.0
2018-03-06 14:30:00,105.47,106.0,105.41,105.73,40126.0,103.7962,104.3178,103.7372,104.0521,40126.0
2018-03-06 15:00:00,105.71,106.09,105.66,105.9,35811.0,104.0324,104.4064,103.9832,104.2194,35811.0
2018-03-06 15:30:00,105.88,106.4,105.85,105.9,103415.0,104.1997,104.7115,104.1702,104.2194,103415.0
2018-03-07 09:30:00,105.1,106.96,104.77,106.2,64625.0,103.4321,105.2626,103.1073,104.5147,64625.0
2018-03-07 10:00:00,106.21,107.25,106.2,106.91,40055.0,104.5245,105.548,104.5147,105.2134,40055.0
2018-03-07 10:30:00,106.97,107.41,106.64,107.22,32373.0,105.2724,105.7054,104.9477,105.5185,32373.0
2018-03-07 11:00:00,107.17,107.24,106.36,106.88,26514.0,105.4693,105.5381,104.6721,105.1839,26514.0
2018-03-07 11:30:00,106.86,107.34,106.63,106.63,19077.0,105.1642,105.6366,104.9378,104.9378,19077.0
2018-03-07 12:00:00,106.63,106.97,106.22,106.85,29856.0,104.9378,105.2724,104.5343,105.1543,29856.0
2018-03-07 12:30:00,106.81,107.49,106.74,107.41,20450.0,105.115,105.7842,105.0461,105.7054,20450.0
2018-03-07 13:00:00,107.41,107.47,106.9,107.47,24643.0,105.7054,105.7645,105.2035,105.7645,24643.0
2018-03-07 13:30:00,107.37,107.83,107.3,107.83,20216.0,105.6661,106.1188,105.5972,106.1188,20216.0
2018-03-07 14:00:00,107.89,108.17,107.7,107.75,30606.0,106.1778,106.4534,105.9908,106.0401,30606.0
2018-03-07 14:30:00,107.79,107.87,107.23,107.43,40966.0,106.0794,106.1581,105.5283,105.7251,40966.0
2018-03-07 15:00:00,107.45,107.85,107.38,107.59,36955.0,105.7448,106.1385,105.6759,105.8826,36955.0
2018-03-07 15:30:00,107.57,107.77,107.29,107.52,96696.0,105.8629,106.0597,105.5874,105.8137,96696.0
2018-03-08 09:30:00,108.43,108.97,107.81,107.98,46442.0,106.7093,107.2407,106.0991,106.2664,46442.0
2018-03-08 10:00:00,108.06,108.37,107.69,107.7,38050.0,106.3451,106.6502,105.981,105.9908,38050.0
2018-03-08 10:30:00,107.68,108.85,107.68,108.66,19984.0,105.9712,107.1226,105.9712,106.9356,19984.0
2018-03-08 11:00:00,108.65,109.73,108.65,109.49,37793.0,106.9258,107.9886,106.9258,107.7524,37793.0
2018-03-08 11:30:00,109.46,109.58,108.84,109.17,30819.0,107.7229,107.841,107.1128,107.4375,30819.0
2018-03-08 12:00:00,109.08,109.12,108.15,108.55,20175.0,107.3489,107.3883,106.4337,106.8274,20175.0
2018-03-08 12:30:00,108.55,109.19,108.55,108.89,18401.0,106.8274,107.4572,106.8274,107.162,18401.0
2018-03-08 13:00:00,108.9,108.91,108.16,108.29,14507.0,107.1718,107.1816,106.4435,106.5715,14507.0
2018-03-08 13:30:00,108.22,108.56,107.91,108.36,21488.0,106.5026,106.8372,106.1975,106.6404,21488.0
2018-03-08 14:00:00,108.4,108.56,108.32,108.52,9347.0,106.6797,106.8372,106.601,106.7978,9347.0
2018-03-08 14:30:00,108.67,109.22,108.38,109.22,20950.0,106.9455,107.4867,106.6601,107.4867,20950.0
2018-03-08 15:00:00,109.17,109.47,109.12,109.23,25729.0,107.4375,107.7328,107.3883,107.4966,25729.0
2018-03-08 15:30:00,109.19,109.35,108.79,109.3,61966.0,107.4572,107.6147,107.0635,107.5655,61966.0
2018-03-09 09:30:00,110.0,110.0,109.13,109.52,46051.0,108.2543,108.2543,107.3982,107.782,46051.0
2018-03-09 10:00:00,109.5,110.16,109.49,109.83,26684.0,107.7623,108.4118,107.7524,108.087,26684.0
2018-03-09 10:30:00,109.89,110.15,109.59,109.77,22312.0,108.1461,108.402,107.8509,108.028,22312.0
2018-03-09 11:00:00,109.73,109.92,109.33,109.42,50124.0,107.9886,108.1756,107.595,107.6836,50124.0
2018-03-09 11:30:00,109.42,109.61,108.76,108.83,30388.0,107.6836,107.8705,107.034,107.1029,30388.0
2018-03-09 12:00:00,108.9,109.13,108.87,108.89,22536.0,107.1718,107.3982,107.1423,107.162,22536.0
2018-03-09 12:30:00,108.91,108.94,108.21,108.37,41571.0,107.1816,107.2112,106.4928,106.6502,41571.0
2018-03-09 13:00:00,108.37,109.22,108.36,109.05,30424.0,106.6502,107.4867,106.6404,107.3194,30424.0
2018-03-09 13:30:00,109.06,109.14,108.55,108.81,36623.0,107.3293,107.408,106.8274,107.0832,36623.0
2018-03-09 14:00:00,108.82,109.09,108.73,109.01,25733.0,107.0931,107.3588,107.0045,107.2801,25733.0
2018-03-09 14:30:00,109.0,109.44,108.97,109.32,22466.0,107.2702,107.7032,107.2407,107.5851,22466.0
2018-03-09 15:00:00,109.37,109.49,109.1,109.21,22464.0,107.6343,107.7524,107.3686,107.4769,22464.0
2018-03-09 15:30:00,109.25,110.25,109.21,109.98,146871.0,107.5162,108.5004,107.4769,108.2347,146871.0
2018-03-12 09:30:00,110.0,110.64,108.92,109.67,45581.0,108.2543,108.8842,107.1915,107.9296,45581.0
2018-03-12 10:00:00,109.38,110.32,109.34,110.31,42812.0,107.6442,108.5693,107.6048,108.5594,42812.0
2018-03-12 10:30:00,110.22,110.47,109.95,110.12,20205.0,108.4709,108.7169,108.2051,108.3724,20205.0
2018-03-12 11:00:00,110.13,110.46,109.85,109.88,36922.0,108.3823,108.707,108.1067,108.1363,36922.0
2018-03-12 11:30:00,110.13,110.76,110.06,110.55,29290.0,108.3823,109.0023,108.3134,108.7956,29290.0
2018-03-12 12:00:00,110.51,111.34,110.51,110.99,22013.0,108.7563,109.5731,108.7563,109.2286,22013.0
2018-03-12 12:30:00,111.05,111.21,110.86,110.91,23251.0,109.2877,109.4451,109.1007,109.1499,23251.0
2018-03-12 13:00:00,110.9,111.18,110.59,110.74,18203.0,109.1401,109.4156,108.835,108.9826,18203.0
2018-03-12 13:30:00,110.76,110.87,110.53,110.62,19398.0,109.0023,109.1105,108.7759,108.8645,19398.0
2018-03-12 14:00:00,110.53,110.56,110.2,110.39,13179.0,108.7759,108.8055,108.4512,108.6382,13179.0
2018-03-12 14:30:00,110.4,110.56,110.2,110.56,20699.0,108.648,108.8055,108.4512,108.8055,20699.0
2018-03-12 15:00:00,110.47,110.67,110.31,110.45,13360.0,108.7169,108.9137,108.5594,108.6972,13360.0
2018-03-12 15:30:00,110.38,110.65,110.21,110.21,62005.0,108.6283,108.894,108.461,108.461,62005.0
2018-03-13 09:30:00,110.99,111.42,110.79,110.92,38390.0,109.2286,109.6518,109.0318,109.1597,38390.0
2018-03-13 10:00:00,111.15,111.38,110.76,111.38,26953.0,109.3861,109.6124,109.0023,109.6124,26953.0
2018-03-13 10:30:00,111.28,111.34,110.76,111.02,23829.0,109.514,109.5731,109.0023,109.2582,23829.0
2018-03-13 11:00:00,110.98,111.05,109.89,110.05,26453.0,109.2188,109.2877,108.1461,108.3036,26453.0
2018-03-13 11:30:00,110.2,110.3,109.7,109.77,25491.0,108.4512,108.5496,107.9591,108.028,25491.0
2018-03-13 12:00:00,109.91,109.91,108.74,109.48,37266.0,108.1658,108.1658,107.0143,107.7426,37266.0
2018-03-13 12:30:00,109.61,110.57,109.61,110.06,24398.0,107.8705,108.8153,107.8705,108.3134,24398.0
2018-03-13 13:00:00,110.03,110.48,110.03,110.21,16453.0,108.2839,108.7267,108.2839,108.461,16453.0
2018-03-13 13:30:00,110.16,110.42,109.91,110.02,16346.0,108.4118,108.6677,108.1658,108.274,16346.0
2018-03-13 14:00:00,110.06,110.22,109.78,109.85,16285.0,108.3134,108.4709,108.0378,108.1067,16285.0
2018-03-13 14:30:00,109.92,110.27,109.81,110.02,36068.0,108.1756,108.5201,108.0674,108.274,36068.0
2018-03-13 15:00:00,110.12,110.18,109.56,109.69,17864.0,108.3724,108.4315,107.8213,107.9493,17864.0
2018-03-13 15:30:00,109.63,109.89,109.36,109.57,84718.0,107.8902,108.1461,107.6245,107.8312,84718.0
2018-03-14 09:30:00,110.36,110.54,109.38,109.82,22376.0,108.6086,108.7858,107.6442,108.0772,22376.0
2018-03-14 10:00:00,109.91,110.2,109.59,110.11,18581.0,108.1658,108.4512,107.8509,108.3626,18581.0
2018-03-14 10:30:00,110.04,110.47,109.95,110.19,14379.0,108.2937,108.7169,108.2051,108.4413,14379.0
2018-03-14 11:00:00,110.25,110.25,109.82,110.06,9416.0,108.5004,108.5004,108.0772,108.3134,9416.0
2018-03-14 11:30:00,110.12,110.29,109.75,110.04,18267.0,108.3724,108.5397,108.0083,108.2937,18267.0
2018-03-14 12:00:00,110.06,110.8,110.06,110.8,11904.0,108.3134,109.0417,108.3134,109.0417,11904.0
2018-03-14 12:30:00,110.8,111.69,110.74,111.5,21506.0,109.0417,109.9175,108.9826,109.7305,21506.0
2018-03-14 13:00:00,111.43,111.78,111.12,111.73,11592.0,109.6617,110.0061,109.3566,109.9569,11592.0
2018-03-14 13:30:00,111.79,112.21,111.68,111.99,19412.0,110.0159,110.4293,109.9077,110.2128,19412.0
2018-03-14 14:00:00,111.98,112.0,111.66,111.96,13804.0,110.2029,110.2226,109.888,110.1832,13804.0
2018-03-14 14:30:00,111.97,112.04,110.93,111.53,28486.0,110.1931,110.262,109.1696,109.7601,28486.0
2018-03-14 15:00:00,111.49,111.61,111.0,111.21,26005.0,109.7207,109.8388,109.2385,109.4451,26005.0
2018-03-14 15:30:00,111.3,111.47,111.08,111.27,68052.0,109.5337,109.701,109.3172,109.5042,68052.0
2018-03-15 09:30:00,111.3,111.41,109.29,110.23,62655.0,109.5337,109.642,107.5556,108.4807,62655.0
2018-03-15 10:00:00,110.23,110.23,109.18,109.89,26512.0,108.4807,108.4807,107.4474,108.1461,26512.0
2018-03-15 10:30:00,109.88,110.2,109.55,110.17,27902.0,108.1363,108.4512,107.8115,108.4216,27902.0
2018-03-15 11:00:00,110.1,110.2,109.85,109.98,33126.0,108.3528,108.4512,108.1067,108.2347,33126.0
2018-03-15 11:30:00,110.06,110.38,109.88,109.9,39768.0,108.3134,108.6283,108.1363,108.1559,39768.0
2018-03-15 12:00:00,109.88,110.04,109.78,110.0,23793.0,108.1363,108.2937,108.0378,108.2543,23793.0
2018-03-15 12:30:00,110.0,110.03,109.7,109.95,12813.0,108.2543,108.2839,107.9591,108.2051,12813.0
2018-03-15 13:00:00,109.88,110.03,109.77,109.88,13779.0,108.1363,108.2839,108.028,108.1363,13779.0
2018-03-15 13:30:00,109.81,109.91,108.61,108.79,26511.0,108.0674,108.1658,106.8864,107.0635,26511.0
2018-03-15 14:00:00,108.83,109.19,108.64,108.94,28284.0,107.1029,107.4572,106.9159,107.2112,28284.0
2018-03-15 14:30:00,108.88,109.4,108.66,109.4,22458.0,107.1521,107.6639,106.9356,107.6639,22458.0
2018-03-15 15:00:00,109.34,109.53,109.14,109.51,17885.0,107.6048,107.7918,107.408,107.7721,17885.0
2018-03-15 15:30:00,109.54,109.92,109.44,109.85,50122.0,107.8016,108.1756,107.7032,108.1067,50122.0
2018-03-16 09:30:00,109.8,110.38,109.15,109.48,108850.0,108.0575,108.6283,107.4178,107.7426,108850.0
2018-03-16 10:00:00,109.39,109.94,109.38,109.76,40117.0,107.654,108.1953,107.6442,108.0182,40117.0
2018-03-16 10:30:00,109.92,109.93,109.39,109.54,41739.0,108.1756,108.1855,107.654,107.8016,41739.0
2018-03-16 11:00:00,109.62,109.78,109.15,109.3,20108.0,107.8804,108.0378,107.4178,107.5655,20108.0
2018-03-16 11:30:00,109.25,109.29,108.35,108.74,31882.0,107.5162,107.5556,106.6305,107.0143,31882.0
2018-03-16 12:00:00,108.84,109.11,108.71,108.95,11119.0,107.1128,107.3785,106.9848,107.221,11119.0
2018-03-16 12:30:00,108.87,109.62,108.81,109.62,13125.0,107.1423,107.8804,107.0832,107.8804,13125.0
2018-03-16 13:00:00,109.51,109.89,109.33,109.8,25252.0,107.7721,108.1461,107.595,108.0575,25252.0
2018-03-16 13:30:00,109.82,109.87,109.59,109.74,19766.0,108.0772,108.1264,107.8509,107.9985,19766.0
2018-03-16 14:00:00,109.66,109.89,109.66,109.84,16650.0,107.9197,108.1461,107.9197,108.0969,16650.0
2018-03-16 14:30:00,109.78,109.91,109.58,109.78,16770.0,108.0378,108.1658,107.841,108.0378,16770.0
2018-03-16 15:00:00,109.9,109.93,109.69,109.83,28534.0,108.1559,108.1855,107.9493,108.087,28534.0
2018-03-16 15:30:00,109.83,110.22,109.59,110.0,237439.0,108.087,108.4709,107.8509,108.2543,237439.0
2018-03-19 09:30:00,109.22,109.69,108.55,109.6,42310.0,107.4867,107.9493,106.8274,107.8607,42310.0
2018-03-19 10:00:00,109.65,109.91,109.05,109.59,20990.0,107.9099,108.1658,107.3194,107.8509,20990.0
2018-03-19 10:30:00,109.61,109.75,108.6,108.9,19763.0,107.8705,108.0083,106.8766,107.1718,19763.0
2018-03-19 11:00:00,108.73,108.73,107.42,107.94,56489.0,107.0045,107.0045,105.7153,106.227,56489.0
2018-03-19 11:30:00,107.92,107.99,106.16,106.66,81244.0,106.2074,106.2762,104.4753,104.9674,81244.0
2018-03-19 12:00:00,106.57,107.36,106.45,107.13,25324.0,104.8788,105.6562,104.7607,105.4299,25324.0
2018-03-19 12:30:00,107.13,107.54,106.84,107.31,13462.0,105.4299,105.8334,105.1445,105.607,13462.0
2018-03-19 13:00:00,107.33,107.33,106.8,107.13,18526.0,105.6267,105.6267,105.1051,105.4299,18526.0
2018-03-19 13:30:00,107.09,107.19,106.68,107.18,28519.0,105.3905,105.4889,104.987,105.4791,28519.0
2018-03-19 14:00:00,107.17,107.6,107.11,107.41,25759.0,105.4693,105.8924,105.4102,105.7054,25759.0
2018-03-19 14:30:00,107.31,107.42,107.0,107.23,26232.0,105.607,105.7153,105.302,105.5283,26232.0
2018-03-19 15:00:00,107.23,108.19,107.17,107.67,26440.0,105.5283,106.4731,105.4693,105.9613,26440.0
2018-03-19 15:30:00,107.63,108.24,107.5,108.09,83953.0,105.922,106.5223,105.794,106.3747,83953.0
2018-03-20 09:30:00,108.25,109.43,107.77,109.33,21566.0,106.5321,107.6934,106.0597,107.595,21566.0
2018-03-20 10:00:00,109.41,109.69,109.27,109.64,26832.0,107.6737,107.9493,107.5359,107.9001,26832.0
2018-03-20 10:30:00,109.61,109.66,109.3,109.56,14059.0,107.8705,107.9197,107.5655,107.8213,14059.0
2018-03-20 11:00:00,109.64,109.73,109.0,109.61,33547.0,107.9001,107.9886,107.2702,107.8705,33547.0
2018-03-20 11:30:00,109.69,109.7,109.21,109.39,13194.0,107.9493,107.9591,107.4769,107.654,13194.0
2018-03-20 12:00:00,109.53,110.8,109.34,110.3,25253.0,107.7918,109.0417,107.6048,108.5496,25253.0
2018-03-20 12:30:00,110.39,111.02,110.39,111.02,19845.0,108.6382,109.2582,108.6382,109.2582,19845.0
2018-03-20 13:00:00,111.01,111.09,110.53,110.53,12713.0,109.2483,109.327,108.7759,108.7759,12713.0
2018-03-20 13:30:00,110.45,111.06,110.28,110.85,18299.0,108.6972,109.2975,108.5299,109.0909,18299.0
2018-03-20 14:00:00,110.82,111.06,110.76,110.93,19260.0,109.0613,109.2975,109.0023,109.1696,19260.0
2018-03-20 14:30:00,110.93,111.68,110.87,111.46,21171.0,109.1696,109.9077,109.1105,109.6912,21171.0
2018-03-20 15:00:00,111.46,111.6,111.16,111.16,16721.0,109.6912,109.829,109.3959,109.3959,16721.0
2018-03-20 15:30:00,111.24,111.37,111.05,111.1,53882.0,109.4747,109.6026,109.2877,109.3369,53882.0
2018-03-21 09:30:00,111.1,112.65,110.5,112.51,36004.0,109.3369,110.8623,108.7464,110.7245,36004.0
2018-03-21 10:00:00,112.42,113.41,112.26,113.28,47991.0,110.6359,111.6102,110.4785,111.4823,47991.0
2018-03-21 10:30:00,113.3,113.58,112.85,113.2,34471.0,111.502,111.7775,111.0591,111.4036,34471.0
2018-03-21 11:00:00,113.19,113.8,112.99,113.69,22906.0,111.3937,111.994,111.1969,111.8858,22906.0
2018-03-21 11:30:00,113.63,113.93,113.18,113.51,21195.0,111.8267,112.122,111.3839,111.7086,21195.0
2018-03-21 12:00:00,113.43,113.43,112.9,113.07,22130.0,111.6299,111.6299,111.1083,111.2756,22130.0
2018-03-21 12:30:00,113.06,113.06,112.66,112.8,12588.0,111.2658,111.2658,110.8721,111.0099,12588.0
2018-03-21 13:00:00,112.79,112.8,112.47,112.59,14670.0,111.0001,111.0099,110.6851,110.8032,14670.0
2018-03-21 13:30:00,112.59,113.51,112.47,113.06,24709.0,110.8032,111.7086,110.6851,111.2658,24709.0
2018-03-21 14:00:00,113.0,113.77,112.81,112.92,29043.0,111.2067,111.9645,111.0198,111.128,29043.0
2018-03-21 14:30:00,112.83,113.18,112.35,113.14,47616.0,111.0394,111.3839,110.5671,111.3445,47616.0
2018-03-21 15:00:00,113.25,113.78,112.95,113.38,48987.0,111.4528,111.9744,111.1575,111.5807,48987.0
2018-03-21 15:30:00,113.37,113.59,113.0,113.03,141990.0,111.5709,111.7874,111.2067,111.2363,141990.0
2018-03-22 09:30:00,111.63,112.45,110.57,112.31,39623.0,109.8585,110.6655,108.8153,110.5277,39623.0
2018-03-22 10:00:00,112.31,112.45,112.05,112.25,35488.0,110.5277,110.6655,110.2718,110.4686,35488.0
2018-03-22 10:30:00,112.25,112.33,111.71,111.86,19769.0,110.4686,110.5474,109.9372,110.0848,19769.0
2018-03-22 11:00:00,111.81,112.28,110.64,110.92,32722.0,110.0356,110.4982,108.8842,109.1597,32722.0
2018-03-22 11:30:00,110.82,110.83,109.85,110.35,44130.0,109.0613,109.0712,108.1067,108.5988,44130.0
2018-03-22 12:00:00,110.24,111.73,110.07,111.61,27242.0,108.4905,109.9569,108.3232,109.8388,27242.0
2018-03-22 12:30:00,111.8,112.31,111.45,112.12,19032.0,110.0258,110.5277,109.6813,110.3407,19032.0
2018-03-22 13:00:00,112.15,112.68,111.91,112.53,47724.0,110.3702,110.8918,110.134,110.7442,47724.0
2018-03-22 13:30:00,112.71,112.71,112.13,112.35,36480.0,110.9213,110.9213,110.3505,110.5671,36480.0
2018-03-22 14:00:00,112.4,112.5,112.19,112.39,15867.0,110.6163,110.7147,110.4096,110.6064,15867.0
2018-03-22 14:30:00,112.39,112.7,112.16,112.47,27115.0,110.6064,110.9115,110.3801,110.6851,27115.0
2018-03-22 15:00:00,112.39,112.64,111.89,111.9,29993.0,110.6064,110.8525,110.1144,110.1242,29993.0
2018-03-22 15:30:00,111.9,111.9,110.79,110.87,121415.0,110.1242,110.1242,109.0318,109.1105,121415.0
2018-03-23 09:30:00,109.03,110.45,107.25,108.64,150659.0,107.2997,108.6972,105.548,106.9159,150659.0
2018-03-23 10:00:00,108.59,109.16,108.23,108.94,96896.0,106.8667,107.4277,106.5124,107.2112,96896.0
2018-03-23 10:30:00,108.8,109.76,108.72,109.76,44490.0,107.0734,108.0182,106.9947,108.0182,44490.0
2018-03-23 11:00:00,109.76,109.81,109.27,109.31,56717.0,108.0182,108.0674,107.5359,107.5753,56717.0
2018-03-23 11:30:00,109.4,110.0,109.2,109.54,86105.0,107.6639,108.2543,107.467,107.8016,86105.0
2018-03-23 12:00:00,109.57,109.98,109.33,109.84,63486.0,107.8312,108.2347,107.595,108.0969,63486.0
2018-03-23 12:30:00,109.88,109.97,109.25,109.34,34596.0,108.1363,108.2248,107.5162,107.6048,34596.0
2018-03-23 13:00:00,109.34,110.38,109.23,110.26,32645.0,107.6048,108.6283,107.4966,108.5102,32645.0
2018-03-23 13:30:00,110.35,111.45,109.88,111.35,34452.0,108.5988,109.6813,108.1363,109.5829,34452.0
2018-03-23 14:00:00,111.2,111.53,109.4,109.54,64267.0,109.4353,109.7601,107.6639,107.8016,64267.0
2018-03-23 14:30:00,109.54,109.8,108.68,108.76,49763.0,107.8016,108.0575,106.9553,107.034,49763.0
2018-03-23 15:00:00,108.7,109.22,108.24,108.41,61749.0,106.975,107.4867,106.5223,106.6896,61749.0
2018-03-23 15:30:00,108.3,108.37,106.62,106.78,248608.0,106.5813,106.6502,104.928,105.0854,248608.0
2018-03-26 09:30:00,109.03,110.7,108.79,110.39,99603.0,107.2997,108.9432,107.0635,108.6382,99603.0
2018-03-26 10:00:00,110.4,111.35,110.15,110.15,76035.0,108.648,109.5829,108.402,108.402,76035.0
2018-03-26 10:30:00,110.15,111.0,109.75,110.62,67070.0,108.402,109.2385,108.0083,108.8645,67070.0
2018-03-26 11:00:00,110.45,110.84,110.01,110.54,44553.0,108.6972,109.081,108.2642,108.7858,44553.0
2018-03-26 11:30:00,110.47,111.12,110.42,110.96,41814.0,108.7169,109.3566,108.6677,109.1991,41814.0
2018-03-26 12:00:00,110.85,111.78,110.59,111.35,40655.0,109.0909,110.0061,108.835,109.5829,40655.0
2018-03-26 12:30:00,111.36,111.75,111.09,111.2,32702.0,109.5928,109.9766,109.327,109.4353,32702.0
2018-03-26 13:00:00,111.2,111.48,110.84,111.02,42051.0,109.4353,109.7109,109.081,109.2582,42051.0
2018-03-26 13:30:00,110.9,111.43,110.65,111.39,19572.0,109.1401,109.6617,108.894,109.6223,19572.0
2018-03-26 14:00:00,111.07,112.0,110.92,111.89,28052.0,109.3074,110.2226,109.1597,110.1144,28052.0
2018-03-26 14:30:00,112.0,112.63,111.7,112.3,60472.0,110.2226,110.8426,109.9274,110.5178,60472.0
2018-03-26 15:00:00,112.28,112.62,112.18,112.48,31139.0,110.4982,110.8328,110.3998,110.695,31139.0
2018-03-26 15:30:00,112.48,114.14,112.26,113.87,282784.0,110.695,112.3286,110.4785,112.0629,282784.0
2018-03-27 09:30:00,114.77,115.09,113.89,114.62,73925.0,112.9486,113.2636,112.0826,112.801,73925.0
2018-03-27 10:00:00,114.51,114.92,114.0,114.23,57372.0,112.6928,113.0963,112.1909,112.4172,57372.0
2018-03-27 10:30:00,114.23,114.47,113.73,114.0,29894.0,112.4172,112.6534,111.9252,112.1909,29894.0
2018-03-27 11:00:00,114.0,114.45,113.75,114.0,25742.0,112.1909,112.6337,111.9448,112.1909,25742.0
2018-03-27 11:30:00,114.04,114.55,113.78,114.52,31092.0,112.2302,112.7321,111.9744,112.7026,31092.0
2018-03-27 12:00:00,114.48,114.84,113.3,113.3,53820.0,112.6633,113.0175,111.502,111.502,53820.0
2018-03-27 12:30:00,113.23,113.46,112.1,112.33,66823.0,111.4331,111.6594,110.321,110.5474,66823.0
2018-03-27 13:00:00,112.29,112.59,111.37,111.37,45578.0,110.508,110.8032,109.6026,109.6026,45578.0
2018-03-27 13:30:00,111.34,111.4,109.7,110.45,91959.0,109.5731,109.6321,107.9591,108.6972,91959.0
2018-03-27 14:00:00,110.64,110.64,109.33,109.56,74364.0,108.8842,108.8842,107.595,107.8213,74364.0
2018-03-27 14:30:00,109.6,110.22,109.25,109.61,52900.0,107.8607,108.4709,107.5162,107.8705,52900.0
2018-03-27 15:00:00,109.68,109.7,107.79,107.86,51812.0,107.9394,107.9591,106.0794,106.1483,51812.0
2018-03-27 15:30:00,107.91,107.92,106.76,107.63,125539.0,106.1975,106.2074,105.0658,105.922,125539.0
2018-03-28 09:30:00,107.45,108.0,103.84,107.3,149942.0,105.7448,106.2861,102.1921,105.5972,149942.0
2018-03-28 10:00:00,107.24,107.43,105.59,106.31,83517.0,105.5381,105.7251,103.9143,104.6229,83517.0
2018-03-28 10:30:00,106.33,106.46,104.53,105.15,64426.0,104.6426,104.7705,102.8712,103.4813,64426.0
2018-03-28 11:00:00,105.15,105.46,104.25,104.25,87073.0,103.4813,103.7864,102.5956,102.5956,87073.0
2018-03-28 11:30:00,104.26,105.65,104.17,104.91,74409.0,102.6054,103.9734,102.5169,103.2451,74409.0
2018-03-28 12:00:00,105.02,107.02,104.86,105.95,49264.0,103.3534,105.3216,103.1959,104.2686,49264.0
2018-03-28 12:30:00,106.09,106.33,104.6,104.72,25124.0,104.4064,104.6426,102.94,103.0581,25124.0
2018-03-28 13:00:00,104.62,105.65,104.25,105.49,45080.0,102.9597,103.9734,102.5956,103.8159,45080.0
2018-03-28 13:30:00,105.49,106.19,105.1,105.6,42405.0,103.8159,104.5048,103.4321,103.9242,42405.0
2018-03-28 14:00:00,105.75,105.89,104.82,104.82,51383.0,104.0718,104.2096,103.1566,103.1566,51383.0
2018-03-28 14:30:00,104.82,106.74,104.82,105.27,69020.0,103.1566,105.0461,103.1566,103.5994,69020.0
2018-03-28 15:00:00,105.24,105.99,104.85,105.86,61693.0,103.5699,104.308,103.1861,104.18,61693.0
2018-03-28 15:30:00,105.9,106.06,105.14,105.19,112750.0,104.2194,104.3769,103.4715,103.5207,112750.0
2018-03-29 09:30:00,105.46,106.54,104.92,105.22,40073.0,103.7864,104.8493,103.255,103.5502,40073.0
2018-03-29 10:00:00,105.44,106.3,105.34,106.19,30414.0,103.7667,104.6131,103.6683,104.5048,30414.0
2018-03-29 10:30:00,106.19,107.6,106.18,107.6,36650.0,104.5048,105.8924,104.495,105.8924,36650.0
2018-03-29 11:00:00,107.74,107.92,106.85,107.23,29241.0,106.0302,106.2074,105.1543,105.5283,29241.0
2018-03-29 11:30:00,107.3,107.34,106.95,107.14,18151.0,105.5972,105.6366,105.2527,105.4397,18151.0
2018-03-29 12:00:00,107.16,107.97,106.79,107.91,22398.0,105.4594,106.2566,105.0953,106.1975,22398.0
2018-03-29 12:30:00,107.91,108.13,107.37,107.93,36986.0,106.1975,106.414,105.6661,106.2172,36986.0
2018-03-29 13:00:00,108.02,108.12,107.53,108.05,29800.0,106.3058,106.4042,105.8235,106.3353,29800.0
2018-03-29 13:30:00,108.09,108.75,108.02,108.64,22784.0,106.3747,107.0242,106.3058,106.9159,22784.0
2018-03-29 14:00:00,108.47,108.9,108.06,108.54,32660.0,106.7486,107.1718,106.3451,106.8175,32660.0
2018-03-29 14:30:00,108.56,109.0,108.36,108.36,35841.0,106.8372,107.2702,106.6404,106.6404,35841.0
2018-03-29 15:00:00,108.42,108.68,107.66,107.86,52794.0,106.6994,106.9553,105.9515,106.1483,52794.0
2018-03-29 15:30:00,107.79,107.83,106.98,107.09,150891.0,106.0794,106.1188,105.2823,105.3905,150891.0
2018-04-02 09:30:00,106.31,107.6,105.51,106.13,44668.0,104.6229,105.8924,103.8356,104.4458,44668.0
2018-04-02 10:00:00,106.26,106.26,104.76,104.82,50573.0,104.5737,104.5737,103.0975,103.1566,50573.0
2018-04-02 10:30:00,104.81,105.24,104.25,104.65,47511.0,103.1467,103.5699,102.5956,102.9892,47511.0
2018-04-02 11:00:00,104.58,105.11,104.28,105.0,30106.0,102.9204,103.4419,102.6251,103.3337,30106.0
2018-04-02 11:30:00,105.06,105.11,104.11,104.42,42912.0,103.3927,103.4419,102.4578,102.7629,42912.0
2018-04-02 12:00:00,104.55,104.61,103.94,104.23,48610.0,102.8908,102.9499,102.2905,102.5759,48610.0
2018-04-02 12:30:00,104.2,105.56,104.16,104.92,38900.0,102.5464,103.8848,102.507,103.255,38900.0
2018-04-02 13:00:00,104.92,105.06,103.91,103.91,26893.0,103.255,103.3927,102.261,102.261,26893.0
2018-04-02 13:30:00,104.1,104.54,103.28,104.26,41653.0,102.448,102.881,101.641,102.6054,41653.0
2018-04-02 14:00:00,104.01,104.19,103.04,103.16,53397.0,102.3594,102.5365,101.4048,101.5229,53397.0
2018-04-02 14:30:00,103.14,103.51,102.0,102.95,78734.0,101.5032,101.8673,100.3813,101.3162,78734.0
2018-04-02 15:00:00,103.13,103.79,102.89,102.99,49287.0,101.4934,102.1429,101.2572,101.3556,49287.0
2018-04-02 15:30:00,103.09,104.28,102.54,103.84,105132.0,101.454,102.6251,100.9127,102.1921,105132.0
2018-04-03 09:30:00,104.78,105.66,104.52,104.84,57253.0,103.1172,103.9832,102.8613,103.1762,57253.0
2018-04-03 10:00:00,104.84,104.84,103.43,103.82,47265.0,103.1762,103.1762,101.7886,102.1724,47265.0
2018-04-03 10:30:00,103.81,104.26,103.22,103.99,40447.0,102.1626,102.6054,101.5819,102.3397,40447.0
2018-04-03 11:00:00,103.89,105.0,103.79,104.98,48275.0,102.2413,103.3337,102.1429,103.314,48275.0
2018-04-03 11:30:00,104.89,104.95,103.6,103.77,22287.0,103.2254,103.2845,101.9559,102.1232,22287.0
2018-04-03 12:00:00,103.7,104.23,103.52,103.54,16468.0,102.0543,102.5759,101.8772,101.8969,16468.0
2018-04-03 12:30:00,103.55,104.36,103.43,103.92,16097.0,101.9067,102.7039,101.7886,102.2708,16097.0
2018-04-03 13:00:00,103.9,104.54,103.79,104.14,16574.0,102.2512,102.881,102.1429,102.4873,16574.0
2018-04-03 13:30:00,104.36,104.36,103.67,104.01,25634.0,102.7039,102.7039,102.0248,102.3594,25634.0
2018-04-03 14:00:00,104.1,104.26,103.3,103.54,23541.0,102.448,102.6054,101.6607,101.8969,23541.0
2018-04-03 14:30:00,103.56,104.21,103.19,103.93,29946.0,101.9165,102.5562,101.5524,102.2807,29946.0
2018-04-03 15:00:00,103.93,104.75,103.79,104.55,33320.0,102.2807,103.0877,102.1429,102.8908,33320.0
2018-04-03 15:30:00,104.53,104.87,104.02,104.77,93766.0,102.8712,103.2058,102.3692,103.1073,93766.0
2018-04-04 09:30:00,101.57,104.18,101.55,103.47,55301.0,99.9581,102.5267,99.9384,101.828,55301.0
2018-04-04 10:00:00,103.47,103.58,102.96,103.43,19280.0,101.828,101.9362,101.3261,101.7886,19280.0
2018-04-04 10:30:00,103.29,104.18,102.99,104.18,36121.0,101.6508,102.5267,101.3556,102.5267,36121.0
2018-04-04 11:00:00,104.15,105.3,104.08,105.05,27819.0,102.4972,103.6289,102.4283,103.3829,27819.0
2018-04-04 11:30:00,105.14,106.0,105.14,105.8,19811.0,103.4715,104.3178,103.4715,104.121,19811.0
2018-04-04 12:00:00,105.73,106.04,105.44,105.71,15155.0,104.0521,104.3572,103.7667,104.0324,15155.0
2018-04-04 12:30:00,105.67,106.17,105.43,105.7,16168.0,103.9931,104.4851,103.7569,104.0226,16168.0
2018-04-04 13:00:00,105.75,105.75,105.01,105.41,9247.0,104.0718,104.0718,103.3435,103.7372,9247.0
2018-04-04 13:30:00,105.29,105.65,105.2,105.4,10355.0,103.6191,103.9734,103.5305,103.7273,10355.0
2018-04-04 14:00:00,105.6,106.78,105.34,106.77,19632.0,103.9242,105.0854,103.6683,105.0756,19632.0
2018-04-04 14:30:00,106.82,107.36,106.4,107.36,22525.0,105.1248,105.6562,104.7115,105.6562,22525.0
2018-04-04 15:00:00,107.27,107.71,106.95,107.53,30803.0,105.5677,106.0007,105.2527,105.8235,30803.0
2018-04-04 15:30:00,107.55,108.26,107.5,107.81,74895.0,105.8432,106.542,105.794,106.0991,74895.0
2018-04-05 09:30:00,109.03,110.13,108.5,109.78,81739.0,107.2997,108.3823,106.7782,108.0378,81739.0
2018-04-05 10:00:00,109.79,109.92,108.28,108.49,36434.0,108.0477,108.1756,106.5616,106.7683,36434.0
2018-04-05 10:30:00,108.49,109.48,108.46,109.21,26921.0,106.7683,107.7426,106.7388,107.4769,26921.0
2018-04-05 11:00:00,109.22,109.77,109.04,109.67,21625.0,107.4867,108.028,107.3096,107.9296,21625.0
2018-04-05 11:30:00,109.55,110.12,109.42,109.69,41362.0,107.8115,108.3724,107.6836,107.9493,41362.0
2018-04-05 12:00:00,109.73,109.74,108.7,108.94,17823.0,107.9886,107.9985,106.975,107.2112,17823.0
2018-04-05 12:30:00,109.04,109.85,108.7,109.73,20187.0,107.3096,108.1067,106.975,107.9886,20187.0
2018-04-05 13:00:00,109.62,109.82,108.14,108.54,29395.0,107.8804,108.0772,106.4239,106.8175,29395.0
2018-04-05 13:30:00,108.56,108.88,107.95,108.24,20098.0,106.8372,107.1521,106.2369,106.5223,20098.0
2018-04-05 14:00:00,108.31,108.4,107.98,108.18,21557.0,106.5912,106.6797,106.2664,106.4632,21557.0
2018-04-05 14:30:00,108.22,108.37,108.01,108.27,22090.0,106.5026,106.6502,106.2959,106.5518,22090.0
2018-04-05 15:00:00,108.17,108.97,108.09,108.66,21259.0,106.4534,107.2407,106.3747,106.9356,21259.0
2018-04-05 15:30:00,108.63,108.84,107.95,108.6,62830.0,106.9061,107.1128,106.2369,106.8766,62830.0
2018-04-06 09:30:00,107.56,109.0,106.63,108.5,48073.0,105.8531,107.2702,104.9378,106.7782,48073.0
2018-04-06 10:00:00,108.38,108.59,107.8,108.07,20592.0,106.6601,106.8667,106.0893,106.355,20592.0
2018-04-06 10:30:00,108.02,108.58,107.82,108.58,22263.0,106.3058,106.8569,106.1089,106.8569,22263.0
2018-04-06 11:00:00,108.6,108.6,107.98,108.17,29098.0,106.8766,106.8766,106.2664,106.4534,29098.0
2018-04-06 11:30:00,108.18,108.72,108.04,108.66,39344.0,106.4632,106.9947,106.3255,106.9356,39344.0
2018-04-06 12:00:00,108.61,109.25,108.37,108.37,30126.0,106.8864,107.5162,106.6502,106.6502,30126.0
2018-04-06 12:30:00,108.37,109.16,108.35,109.16,21734.0,106.6502,107.4277,106.6305,107.4277,21734.0
2018-04-06 13:00:00,109.07,109.15,108.68,109.01,15970.0,107.3391,107.4178,106.9553,107.2801,15970.0
2018-04-06 13:30:00,109.06,109.16,107.8,107.8,24013.0,107.3293,107.4277,106.0893,106.0893,24013.0
2018-04-06 14:00:00,107.76,108.34,107.34,107.37,27510.0,106.0499,106.6207,105.6366,105.6661,27510.0
2018-04-06 14:30:00,107.46,107.69,106.59,106.93,32777.0,105.7547,105.981,104.8985,105.2331,32777.0
2018-04-06 15:00:00,106.87,107.33,106.37,106.75,52272.0,105.174,105.6267,104.682,105.0559,52272.0
2018-04-06 15:30:00,106.79,107.73,106.65,107.24,104324.0,105.0953,106.0204,104.9575,105.5381,104324.0
2018-04-09 09:30:00,108.32,109.9,108.14,109.39,47706.0,106.601,108.1559,106.4239,107.654,47706.0
2018-04-09 10:00:00,109.17,109.42,108.32,108.49,28586.0,107.4375,107.6836,106.601,106.7683,28586.0
2018-04-09 10:30:00,108.59,109.21,108.39,108.95,21593.0,106.8667,107.4769,106.6699,107.221,21593.0
2018-04-09 11:00:00,108.98,109.08,108.45,108.75,31732.0,107.2505,107.3489,106.7289,107.0242,31732.0
2018-04-09 11:30:00,108.76,109.8,108.76,109.76,28219.0,107.034,108.0575,107.034,108.0182,28219.0
2018-04-09 12:00:00,109.66,110.24,109.6,110.04,22773.0,107.9197,108.4905,107.8607,108.2937,22773.0
2018-04-09 12:30:00,110.05,110.13,109.4,109.5,23174.0,108.3036,108.3823,107.6639,107.7623,23174.0
2018-04-09 13:00:00,109.56,109.91,109.29,109.61,19571.0,107.8213,108.1658,107.5556,107.8705,19571.0
2018-04-09 13:30:00,109.64,109.77,109.18,109.39,36682.0,107.9001,108.028,107.4474,107.654,36682.0
2018-04-09 14:00:00,109.3,109.41,108.72,109.17,26811.0,107.5655,107.6737,106.9947,107.4375,26811.0
2018-04-09 14:30:00,109.22,109.5,108.97,109.5,12428.0,107.4867,107.7623,107.2407,107.7623,12428.0
2018-04-09 15:00:00,109.49,109.49,108.27,108.57,38231.0,107.7524,107.7524,106.5518,106.847,38231.0
2018-04-09 15:30:00,108.57,108.66,107.68,107.74,58628.0,106.847,106.9356,105.9712,106.0302,58628.0
2018-04-10 09:30:00,109.95,109.99,108.2,108.25,38372.0,108.2051,108.2445,106.4829,106.5321,38372.0
2018-04-10 10:00:00,108.57,109.23,108.57,109.02,17109.0,106.847,107.4966,106.847,107.2899,17109.0
2018-04-10 10:30:00,109.1,109.8,109.06,109.63,35305.0,107.3686,108.0575,107.3293,107.8902,35305.0
2018-04-10 11:00:00,109.76,110.8,109.4,110.51,55650.0,108.0182,109.0417,107.6639,108.7563,55650.0
2018-04-10 11:30:00,110.58,111.09,110.11,110.32,41800.0,108.8251,109.327,108.3626,108.5693,41800.0
2018-04-10 12:00:00,110.31,110.35,109.35,109.6,13548.0,108.5594,108.5988,107.6147,107.8607,13548.0
2018-04-10 12:30:00,109.72,110.19,109.49,109.61,13085.0,107.9788,108.4413,107.7524,107.8705,13085.0
2018-04-10 13:00:00,109.59,110.2,109.38,110.16,10711.0,107.8509,108.4512,107.6442,108.4118,10711.0
2018-04-10 13:30:00,110.02,110.81,109.91,110.61,20850.0,108.274,109.0515,108.1658,108.8547,20850.0
2018-04-10 14:00:00,110.72,110.83,110.45,110.45,11809.0,108.9629,109.0712,108.6972,108.6972,11809.0
2018-04-10 14:30:00,110.46,110.96,110.36,110.96,12168.0,108.707,109.1991,108.6086,109.1991,12168.0
2018-04-10 15:00:00,110.82,111.55,110.75,111.25,14678.0,109.0613,109.7797,108.9924,109.4845,14678.0
2018-04-10 15:30:00,111.14,111.57,111.01,111.06,55306.0,109.3763,109.7994,109.2483,109.2975,55306.0
2018-04-11 09:30:00,110.81,112.18,110.6,111.88,36702.0,109.0515,110.3998,108.8448,110.1045,36702.0
2018-04-11 10:00:00,112.13,112.88,111.56,112.73,23855.0,110.3505,111.0886,109.7896,110.941,23855.0
2018-04-11 10:30:00,112.8,113.72,112.68,112.88,56699.0,111.0099,111.9153,110.8918,111.0886,56699.0
2018-04-11 11:00:00,112.78,113.09,112.49,113.0,17562.0,110.9902,111.2953,110.7048,111.2067,17562.0
2018-04-11 11:30:00,113.02,113.3,112.78,113.25,34461.0,111.2264,111.502,110.9902,111.4528,34461.0
2018-04-11 12:00:00,113.21,113.64,113.19,113.41,10738.0,111.4134,111.8366,111.3937,111.6102,10738.0
2018-04-11 12:30:00,113.49,113.71,112.88,113.07,13032.0,111.689,111.9055,111.0886,111.2756,13032.0
2018-04-11 13:00:00,113.07,113.22,112.77,112.77,16188.0,111.2756,111.4232,110.9804,110.9804,16188.0
2018-04-11 13:30:00,112.72,113.07,112.41,113.07,13132.0,110.9312,111.2756,110.6261,111.2756,13132.0
2018-04-11 14:00:00,113.08,113.24,112.54,112.61,17256.0,111.2855,111.4429,110.754,110.8229,17256.0
2018-04-11 14:30:00,112.63,112.98,112.4,112.89,23547.0,110.8426,111.1871,110.6163,111.0985,23547.0
2018-04-11 15:00:00,112.95,113.09,111.97,112.28,33941.0,111.1575,111.2953,110.1931,110.4982,33941.0
2018-04-11 15:30:00,112.28,112.59,112.04,112.26,44979.0,110.4982,110.8032,110.262,110.4785,44979.0
2018-04-12 09:30:00,111.27,112.09,110.54,111.75,52051.0,109.5042,110.3112,108.7858,109.9766,52051.0
2018-04-12 10:00:00,111.85,112.42,111.46,112.03,34938.0,110.075,110.6359,109.6912,110.2521,34938.0
2018-04-12 10:30:00,112.05,112.27,111.58,111.9,25074.0,110.2718,110.4883,109.8093,110.1242,25074.0
2018-04-12 11:00:00,111.95,112.04,111.61,111.92,39507.0,110.1734,110.262,109.8388,110.1439,39507.0
2018-04-12 11:30:00,112.0,112.06,111.22,111.22,25248.0,110.2226,110.2817,109.455,109.455,25248.0
2018-04-12 12:00:00,111.34,111.43,110.89,111.06,34813.0,109.5731,109.6617,109.1302,109.2975,34813.0
2018-04-12 12:30:00,111.13,111.91,110.96,111.68,26144.0,109.3664,110.134,109.1991,109.9077,26144.0
2018-04-12 13:00:00,111.68,112.09,111.25,111.26,21485.0,109.9077,110.3112,109.4845,109.4944,21485.0
2018-04-12 13:30:00,111.27,111.74,111.27,111.4,10240.0,109.5042,109.9667,109.5042,109.6321,10240.0
2018-04-12 14:00:00,111.4,112.12,111.4,112.0,15854.0,109.6321,110.3407,109.6321,110.2226,15854.0
2018-04-12 14:30:00,112.02,112.5,111.9,112.5,28167.0,110.2423,110.7147,110.1242,110.7147,28167.0
2018-04-12 15:00:00,112.52,112.62,112.21,112.34,50724.0,110.7344,110.8328,110.4293,110.5572,50724.0
2018-04-12 15:30:00,112.37,112.46,111.39,111.46,114957.0,110.5867,110.6753,109.6223,109.6912,114957.0
2018-04-13 09:30:00,112.5,112.64,110.53,110.93,43028.0,110.7147,110.8525,108.7759,109.1696,43028.0
2018-04-13 10:00:00,110.89,111.01,109.25,109.41,60916.0,109.1302,109.2483,107.5162,107.6737,60916.0
2018-04-13 10:30:00,109.49,109.85,109.13,109.29,38148.0,107.7524,108.1067,107.3982,107.5556,38148.0
2018-04-13 11:00:00,109.28,109.59,108.83,109.49,32136.0,107.5458,107.8509,107.1029,107.7524,32136.0
2018-04-13 11:30:00,109.48,109.82,109.16,109.5,42676.0,107.7426,108.0772,107.4277,107.7623,42676.0
2018-04-13 12:00:00,109.56,110.28,109.52,110.28,35982.0,107.8213,108.5299,107.782,108.5299,35982.0
2018-04-13 12:30:00,110.28,110.43,109.95,110.38,26630.0,108.5299,108.6775,108.2051,108.6283,26630.0
2018-04-13 13:00:00,110.38,111.18,110.32,110.85,23915.0,108.6283,109.4156,108.5693,109.0909,23915.0
2018-04-13 13:30:00,110.9,110.99,110.39,110.48,25083.0,109.1401,109.2286,108.6382,108.7267,25083.0
2018-04-13 14:00:00,110.51,110.69,109.92,110.02,17923.0,108.7563,108.9334,108.1756,108.274,17923.0
2018-04-13 14:30:00,109.96,110.0,109.53,109.53,27216.0,108.215,108.2543,107.7918,107.7918,27216.0
2018-04-13 15:00:00,109.53,109.54,108.86,109.06,35031.0,107.7918,107.8016,107.1324,107.3293,35031.0
2018-04-13 15:30:00,108.99,109.99,108.86,109.96,162746.0,107.2604,108.2445,107.1324,108.215,162746.0
2018-04-16 09:30:00,111.0,111.22,109.57,110.22,28845.0,109.2385,109.455,107.8312,108.4709,28845.0
2018-04-16 10:00:00,110.0,111.19,110.0,110.94,20226.0,108.2543,109.4255,108.2543,109.1794,20226.0
2018-04-16 10:30:00,111.05,111.47,110.56,110.75,33372.0,109.2877,109.701,108.8055,108.9924,33372.0
2018-04-16 11:00:00,110.65,111.24,110.4,111.24,35552.0,108.894,109.4747,108.648,109.4747,35552.0
2018-04-16 11:30:00,111.15,111.73,111.1,111.61,31995.0,109.3861,109.9569,109.3369,109.8388,31995.0
2018-04-16 12:00:00,111.59,112.24,111.59,112.2,35090.0,109.8191,110.4588,109.8191,110.4194,35090.0
2018-04-16 12:30:00,112.21,112.52,111.7,111.76,25730.0,110.4293,110.7344,109.9274,109.9864,25730.0
2018-04-16 13:00:00,111.81,111.92,111.04,111.17,25553.0,110.0356,110.1439,109.2778,109.4058,25553.0
2018-04-16 13:30:00,111.13,111.39,111.0,111.17,16515.0,109.3664,109.6223,109.2385,109.4058,16515.0
2018-04-16 14:00:00,111.15,111.47,111.0,111.32,16417.0,109.3861,109.701,109.2385,109.5534,16417.0
2018-04-16 14:30:00,111.45,111.77,111.3,111.39,15606.0,109.6813,109.9963,109.5337,109.6223,15606.0
2018-04-16 15:00:00,111.37,111.66,111.26,111.54,15258.0,109.6026,109.888,109.4944,109.7699,15258.0
2018-04-16 15:30:00,111.51,112.08,111.4,112.0,103461.0,109.7404,110.3013,109.6321,110.2226,103461.0
2018-04-17 09:30:00,112.94,114.67,112.77,114.67,240976.0,111.1477,112.8502,110.9804,112.8502,240976.0
2018-04-17 10:00:00,114.57,115.36,114.05,115.04,64172.0,112.7518,113.5293,112.2401,113.2144,64172.0
2018-04-17 10:30:00,115.0,115.32,114.3,114.52,54881.0,113.175,113.4899,112.4861,112.7026,54881.0
2018-04-17 11:00:00,114.45,115.23,114.44,114.92,52021.0,112.6337,113.4013,112.6239,113.0963,52021.0
2018-04-17 11:30:00,114.84,115.27,114.66,114.88,20219.0,113.0175,113.4407,112.8404,113.0569,20219.0
2018-04-17 12:00:00,114.91,116.02,114.89,116.0,32204.0,113.0864,114.1788,113.0667,114.1591,32204.0
2018-04-17 12:30:00,115.95,116.07,115.28,115.33,20863.0,114.1099,114.228,113.4506,113.4998,20863.0
2018-04-17 13:00:00,115.23,115.34,114.6,115.26,23607.0,113.4013,113.5096,112.7813,113.4309,23607.0
2018-04-17 13:30:00,115.27,115.48,115.13,115.34,20494.0,113.4407,113.6474,113.3029,113.5096,20494.0
2018-04-17 14:00:00,115.42,115.5,115.05,115.21,13624.0,113.5883,113.6671,113.2242,113.3817,13624.0
2018-04-17 14:30:00,115.22,115.84,115.19,115.7,34109.0,113.3915,114.0017,113.362,113.8639,34109.0
2018-04-17 15:00:00,115.73,116.9,115.73,116.81,62407.0,113.8934,115.0448,113.8934,114.9563,62407.0
2018-04-17 15:30:00,116.81,117.0,115.84,116.03,203519.0,114.9563,115.1433,114.0017,114.1887,203519.0
2018-04-18 09:30:00,116.76,117.26,115.8,116.3,80024.0,114.9071,115.3991,113.9623,114.4544,80024.0
2018-04-18 10:00:00,116.23,116.24,115.05,116.17,54246.0,114.3855,114.3953,113.2242,114.3264,54246.0
2018-04-18 10:30:00,116.23,116.25,115.77,116.17,42506.0,114.3855,114.4052,113.9328,114.3264,42506.0
2018-04-18 11:00:00,116.17,116.94,116.1,116.89,33693.0,114.3264,115.0842,114.2575,115.035,33693.0
2018-04-18 11:30:00,116.9,117.76,116.86,117.28,75325.0,115.0448,115.8912,115.0055,115.4188,75325.0
2018-04-18 12:00:00,117.25,118.0,117.25,118.0,20516.0,115.3893,116.1274,115.3893,116.1274,20516.0
2018-04-18 12:30:00,118.0,118.45,117.49,117.84,23914.0,116.1274,116.5702,115.6255,115.9699,23914.0
2018-04-18 13:00:00,117.75,117.93,117.29,117.41,12852.0,115.8814,116.0585,115.4287,115.5468,12852.0
2018-04-18 13:30:00,117.34,117.63,117.34,117.37,13363.0,115.4779,115.7633,115.4779,115.5074,13363.0
2018-04-18 14:00:00,117.31,118.0,117.27,117.86,22941.0,115.4483,116.1274,115.409,115.9896,22941.0
2018-04-18 14:30:00,117.85,117.93,117.25,117.26,36825.0,115.9798,116.0585,115.3893,115.3991,36825.0
2018-04-18 15:00:00,117.17,117.33,117.04,117.24,39404.0,115.3106,115.468,115.1826,115.3795,39404.0
2018-04-18 15:30:00,117.21,117.82,117.21,117.62,101799.0,115.3499,115.9502,115.3499,115.7534,101799.0
2018-04-19 09:30:00,116.8,117.7,115.76,116.62,59404.0,114.9464,115.8322,113.9229,114.7693,59404.0
2018-04-19 10:00:00,116.54,117.13,116.14,116.82,24482.0,114.6906,115.2712,114.2969,114.9661,24482.0
2018-04-19 10:30:00,116.87,116.87,115.75,115.82,31798.0,115.0153,115.0153,113.9131,113.982,31798.0
2018-04-19 11:00:00,115.78,116.21,115.6,116.16,33301.0,113.9426,114.3658,113.7655,114.3166,33301.0
2018-04-19 11:30:00,116.17,116.59,116.14,116.14,14787.0,114.3264,114.7398,114.2969,114.2969,14787.0
2018-04-19 12:00:00,116.15,116.37,115.91,116.32,11753.0,114.3067,114.5233,114.0706,114.4741,11753.0
2018-04-19 12:30:00,116.23,116.68,116.18,116.48,14444.0,114.3855,114.8283,114.3363,114.6315,14444.0
2018-04-19 13:00:00,116.46,116.55,116.01,116.23,10012.0,114.6118,114.7004,114.169,114.3855,10012.0
2018-04-19 13:30:00,116.17,116.68,116.15,116.56,11189.0,114.3264,114.8283,114.3067,114.7102,11189.0
2018-04-19 14:00:00,116.51,116.86,116.45,116.78,12910.0,114.661,115.0055,114.602,114.9268,12910.0
2018-04-19 14:30:00,116.73,116.84,116.58,116.84,18998.0,114.8775,114.9858,114.7299,114.9858,18998.0
2018-04-19 15:00:00,116.8,116.84,116.47,116.48,38061.0,114.9464,114.9858,114.6217,114.6315,38061.0
2018-04-19 15:30:00,116.48,117.15,116.48,116.76,55286.0,114.6315,115.2909,114.6315,114.9071,55286.0
2018-04-20 09:30:00,116.17,116.56,115.48,115.75,45784.0,114.3264,114.7102,113.6474,113.9131,45784.0
2018-04-20 10:00:00,115.76,116.57,115.4,116.57,21273.0,113.9229,114.7201,113.5687,114.7201,21273.0
2018-04-20 10:30:00,116.36,116.71,115.76,115.76,19246.0,114.5134,114.8579,113.9229,113.9229,19246.0
2018-04-20 11:00:00,115.73,115.81,115.16,115.26,33113.0,113.8934,113.9721,113.3325,113.4309,33113.0
2018-04-20 11:30:00,115.27,115.67,115.08,115.34,18201.0,113.4407,113.8344,113.2537,113.5096,18201.0
2018-04-20 12:00:00,115.36,115.5,115.09,115.29,11334.0,113.5293,113.6671,113.2636,113.4604,11334.0
2018-04-20 12:30:00,115.22,115.59,115.03,115.36,14979.0,113.3915,113.7556,113.2045,113.5293,14979.0
2018-04-20 13:00:00,115.24,115.8,115.2,115.53,12541.0,113.4112,113.9623,113.3718,113.6966,12541.0
2018-04-20 13:30:00,115.38,115.75,115.33,115.54,17281.0,113.549,113.9131,113.4998,113.7064,17281.0
2018-04-20 14:00:00,115.59,115.64,115.13,115.2,15623.0,113.7556,113.8048,113.3029,113.3718,15623.0
2018-04-20 14:30:00,115.23,115.24,114.7,115.0,23536.0,113.4013,113.4112,112.8798,113.175,23536.0
2018-04-20 15:00:00,114.94,114.94,114.37,114.64,69692.0,113.116,113.116,112.555,112.8207,69692.0
2018-04-20 15:30:00,114.63,115.76,114.62,115.76,231640.0,112.8109,113.9229,112.801,113.9229,231640.0
2018-04-23 09:30:00,115.45,115.76,114.41,115.27,40431.0,113.6179,113.9229,112.5944,113.4407,40431.0
2018-04-23 10:00:00,115.42,115.42,113.71,114.66,59419.0,113.5883,113.5883,111.9055,112.8404,59419.0
2018-04-23 10:30:00,114.65,115.38,114.08,115.12,34851.0,112.8306,113.549,112.2696,113.2931,34851.0
2018-04-23 11:00:00,115.11,115.5,114.87,115.16,26963.0,113.2833,113.6671,113.0471,113.3325,26963.0
2018-04-23 11:30:00,115.18,115.38,114.86,115.08,27589.0,113.3521,113.549,113.0372,113.2537,27589.0
2018-04-23 12:00:00,115.14,115.19,114.78,114.93,24729.0,113.3128,113.362,112.9585,113.1061,24729.0
2018-04-23 12:30:00,114.82,114.82,114.05,114.49,18529.0,112.9979,112.9979,112.2401,112.6731,18529.0
2018-04-23 13:00:00,114.52,115.11,114.43,114.85,88743.0,112.7026,113.2833,112.614,113.0274,88743.0
2018-04-23 13:30:00,114.98,115.2,114.76,115.01,41685.0,113.1553,113.3718,112.9388,113.1848,41685.0
2018-04-23 14:00:00,115.01,115.02,114.26,114.37,11460.0,113.1848,113.1947,112.4467,112.555,11460.0
2018-04-23 14:30:00,114.32,114.5,114.08,114.32,20311.0,112.5058,112.6829,112.2696,112.5058,20311.0
2018-04-23 15:00:00,114.33,114.59,114.11,114.35,56823.0,112.5156,112.7715,112.2991,112.5353,56823.0
2018-04-23 15:30:00,114.27,114.44,114.04,114.06,130546.0,112.4566,112.6239,112.2302,112.2499,130546.0
2018-04-24 09:30:00,114.92,116.63,114.65,115.78,29913.0,113.0963,114.7791,112.8306,113.9426,29913.0
2018-04-24 10:00:00,116.01,116.37,115.17,115.62,29913.0,114.169,114.5233,113.3423,113.7852,29913.0
2018-04-24 10:30:00,115.63,115.75,114.97,115.18,16449.0,113.795,113.9131,113.1455,113.3521,16449.0
2018-04-24 11:00:00,115.2,115.27,113.49,114.48,30603.0,113.3718,113.4407,111.689,112.6633,30603.0
2018-04-24 11:30:00,114.65,115.16,114.32,114.34,21749.0,112.8306,113.3325,112.5058,112.5255,21749.0
2018-04-24 12:00:00,114.25,114.38,111.2,111.46,68616.0,112.4369,112.5648,109.4353,109.6912,68616.0
2018-04-24 12:30:00,111.57,112.35,111.24,111.94,52607.0,109.7994,110.5671,109.4747,110.1636,52607.0
2018-04-24 13:00:00,111.87,112.05,111.39,111.6,35405.0,110.0947,110.2718,109.6223,109.829,35405.0
2018-04-24 13:30:00,111.54,111.84,110.46,110.56,32785.0,109.7699,110.0651,108.707,108.8055,32785.0
2018-04-24 14:00:00,110.53,110.67,109.41,109.83,76765.0,108.7759,108.9137,107.6737,108.087,76765.0
2018-04-24 14:30:00,109.62,110.95,109.62,110.77,81369.0,107.8804,109.1893,107.8804,109.0121,81369.0
2018-04-24 15:00:00,110.83,111.18,110.39,110.46,46658.0,109.0712,109.4156,108.6382,108.707,46658.0
2018-04-24 15:30:00,110.41,110.82,109.94,110.56,111037.0,108.6578,109.0613,108.1953,108.8055,111037.0
2018-04-25 09:30:00,110.65,110.79,108.06,108.17,66252.0,108.894,109.0318,106.3451,106.4534,66252.0
2018-04-25 10:00:00,108.33,108.84,107.45,108.73,60189.0,106.6108,107.1128,105.7448,107.0045,60189.0
2018-04-25 10:30:00,108.84,110.17,108.74,109.44,33722.0,107.1128,108.4216,107.0143,107.7032,33722.0
2018-04-25 11:00:00,109.45,110.73,109.45,110.73,37920.0,107.7131,108.9728,107.7131,108.9728,37920.0
2018-04-25 11:30:00,110.66,110.86,109.44,109.61,16373.0,108.9039,109.1007,107.7032,107.8705,16373.0
2018-04-25 12:00:00,109.66,110.16,109.53,109.91,16833.0,107.9197,108.4118,107.7918,108.1658,16833.0
2018-04-25 12:30:00,109.87,110.36,109.69,109.88,24630.0,108.1264,108.6086,107.9493,108.1363,24630.0
2018-04-25 13:00:00,110.0,110.27,109.56,109.7,7103.0,108.2543,108.5201,107.8213,107.9591,7103.0
2018-04-25 13:30:00,109.96,110.15,109.64,110.09,10514.0,108.215,108.402,107.9001,108.3429,10514.0
2018-04-25 14:00:00,110.08,110.13,109.56,109.63,11551.0,108.3331,108.3823,107.8213,107.8902,11551.0
2018-04-25 14:30:00,109.65,110.54,109.59,110.39,20224.0,107.9099,108.7858,107.8509,108.6382,20224.0
2018-04-25 15:00:00,110.75,110.91,110.22,110.32,45718.0,108.9924,109.1499,108.4709,108.5693,45718.0
2018-04-25 15:30:00,110.32,110.81,110.02,110.78,133522.0,108.5693,109.0515,108.274,109.022,133522.0
2018-04-26 09:30:00,112.09,112.39,111.26,112.28,31153.0,110.3112,110.6064,109.4944,110.4982,31153.0
2018-04-26 10:00:00,112.26,112.98,112.01,112.95,33228.0,110.4785,111.1871,110.2324,111.1575,33228.0
2018-04-26 10:30:00,112.93,113.07,112.48,112.99,17663.0,111.1378,111.2756,110.695,111.1969,17663.0
2018-04-26 11:00:00,113.09,113.56,112.81,113.52,20398.0,111.2953,111.7579,111.0198,111.7185,20398.0
2018-04-26 11:30:00,113.41,113.54,112.73,112.91,15961.0,111.6102,111.7382,110.941,111.1182,15961.0
2018-04-26 12:00:00,112.97,113.69,112.89,113.52,15657.0,111.1772,111.8858,111.0985,111.7185,15657.0
2018-04-26 12:30:00,113.47,113.7,113.02,113.18,16333.0,111.6693,111.8956,111.2264,111.3839,16333.0
2018-04-26 13:00:00,113.14,114.21,113.13,113.61,33336.0,111.3445,112.3975,111.3347,111.8071,33336.0
2018-04-26 13:30:00,113.73,114.03,113.66,113.97,11248.0,111.9252,112.2204,111.8563,112.1613,11248.0
2018-04-26 14:00:00,113.92,114.0,113.44,113.53,14703.0,112.1121,112.1909,111.6398,111.7283,14703.0
2018-04-26 14:30:00,113.52,113.99,113.4,113.62,38773.0,111.7185,112.181,111.6004,111.8169,38773.0
2018-04-26 15:00:00,113.72,113.99,113.56,113.6,20543.0,111.9153,112.181,111.7579,111.7972,20543.0
2018-04-26 15:30:00,113.61,113.99,113.26,113.42,78168.0,111.8071,112.181,111.4626,111.6201,78168.0
2018-04-27 09:30:00,114.4,114.47,112.84,113.18,30495.0,112.5845,112.6534,111.0493,111.3839,30495.0
2018-04-27 10:00:00,113.2,113.74,112.11,112.14,24524.0,111.4036,111.935,110.3309,110.3604,24524.0
2018-04-27 10:30:00,112.08,112.32,111.54,111.9,50053.0,110.3013,110.5375,109.7699,110.1242,50053.0
2018-04-27 11:00:00,112.05,112.91,111.87,112.9,22262.0,110.2718,111.1182,110.0947,111.1083,22262.0
2018-04-27 11:30:00,112.89,113.16,112.53,112.75,15808.0,111.0985,111.3642,110.7442,110.9607,15808.0
2018-04-27 12:00:00,112.69,113.23,112.64,112.69,15571.0,110.9017,111.4331,110.8525,110.9017,15571.0
2018-04-27 12:30:00,112.65,113.21,112.39,113.21,23027.0,110.8623,111.4134,110.6064,111.4134,23027.0
2018-04-27 13:00:00,113.18,113.39,112.74,112.83,19637.0,111.3839,111.5905,110.9509,111.0394,19637.0
2018-04-27 13:30:00,112.86,112.91,112.55,112.82,13903.0,111.069,111.1182,110.7639,111.0296,13903.0
2018-04-27 14:00:00,112.82,112.95,112.48,112.86,12689.0,111.0296,111.1575,110.695,111.069,12689.0
2018-04-27 14:30:00,112.86,113.07,112.43,112.45,14433.0,111.069,111.2756,110.6458,110.6655,14433.0
2018-04-27 15:00:00,112.44,113.33,112.43,113.08,37401.0,110.6556,111.5315,110.6458,111.2855,37401.0
2018-04-27 15:30:00,113.11,113.6,113.11,113.47,84204.0,111.315,111.7972,111.315,111.6693,84204.0
2018-04-30 09:30:00,114.23,115.93,114.1,115.76,58649.0,112.4172,114.0902,112.2893,113.9229,58649.0
2018-04-30 10:00:00,115.64,115.99,115.03,115.37,39885.0,113.8048,114.1493,113.2045,113.5391,39885.0
2018-04-30 10:30:00,115.42,115.51,114.18,115.09,35605.0,113.5883,113.6769,112.368,113.2636,35605.0
2018-04-30 11:00:00,115.14,115.5,114.6,114.93,46365.0,113.3128,113.6671,112.7813,113.1061,46365.0
2018-04-30 11:30:00,114.84,114.92,114.17,114.47,72811.0,113.0175,113.0963,112.3582,112.6534,72811.0
2018-04-30 12:00:00,114.47,114.54,113.55,114.22,31221.0,112.6534,112.7223,111.748,112.4074,31221.0
2018-04-30 12:30:00,114.23,114.8,114.19,114.72,37753.0,112.4172,112.9782,112.3779,112.8994,37753.0
2018-04-30 13:00:00,114.8,114.83,114.48,114.7,20608.0,112.9782,113.0077,112.6633,112.8798,20608.0
2018-04-30 13:30:00,114.64,114.99,114.62,114.72,17115.0,112.8207,113.1652,112.801,112.8994,17115.0
2018-04-30 14:00:00,114.67,114.91,114.13,114.77,23461.0,112.8502,113.0864,112.3188,112.9486,23461.0
2018-04-30 14:30:00,114.71,114.78,114.28,114.54,56178.0,112.8896,112.9585,112.4664,112.7223,56178.0
2018-04-30 15:00:00,114.51,114.62,114.31,114.44,60708.0,112.6928,112.801,112.4959,112.6239,60708.0
2018-04-30 15:30:00,114.41,114.82,114.15,114.21,83461.0,112.5944,112.9979,112.3385,112.3975,83461.0
2018-05-01 09:30:00,114.0,114.0,112.37,112.81,51278.0,112.1909,112.1909,110.5867,111.0198,51278.0
2018-05-01 10:00:00,112.67,112.74,111.61,112.69,94178.0,110.882,110.9509,109.8388,110.9017,94178.0
2018-05-01 10:30:00,112.62,113.44,112.56,112.66,63456.0,110.8328,111.6398,110.7737,110.8721,63456.0
2018-05-01 11:00:00,112.66,112.67,111.05,111.4,192258.0,110.8721,110.882,109.2877,109.6321,192258.0
2018-05-01 11:30:00,111.39,112.38,110.92,111.96,122517.0,109.6223,110.5966,109.1597,110.1832,122517.0
2018-05-01 12:00:00,112.04,112.05,111.25,111.53,47408.0,110.262,110.2718,109.4845,109.7601,47408.0
2018-05-01 12:30:00,111.5,112.22,111.41,112.11,50595.0,109.7305,110.4391,109.642,110.3309,50595.0
2018-05-01 13:00:00,112.17,112.19,111.39,111.56,66546.0,110.3899,110.4096,109.6223,109.7896,66546.0
2018-05-01 13:30:00,111.51,111.68,111.29,111.6,84855.0,109.7404,109.9077,109.5239,109.829,84855.0
2018-05-01 14:00:00,111.59,112.09,111.4,112.09,112289.0,109.8191,110.3112,109.6321,110.3112,112289.0
2018-05-01 14:30:00,112.1,113.17,111.91,112.04,76792.0,110.321,111.374,110.134,110.262,76792.0
2018-05-01 15:00:00,112.04,112.66,111.5,111.95,83764.0,110.262,110.8721,109.7305,110.1734,83764.0
2018-05-01 15:30:00,111.98,112.92,111.55,112.49,226906.0,110.2029,111.128,109.7797,110.7048,226906.0
2018-05-02 09:30:00,104.94,108.51,103.0,108.24,417643.0,103.2746,106.788,101.3654,106.5223,417643.0
2018-05-02 10:00:00,108.2,108.85,106.65,106.67,142246.0,106.4829,107.1226,104.9575,104.9772,142246.0
2018-05-02 10:30:00,106.64,106.67,104.15,104.91,190389.0,104.9477,104.9772,102.4972,103.2451,190389.0
2018-05-02 11:00:00,104.91,106.74,104.9,105.71,103278.0,103.2451,105.0461,103.2353,104.0324,103278.0
2018-05-02 11:30:00,105.77,106.61,105.11,105.37,74085.0,104.0915,104.9181,103.4419,103.6978,74085.0
2018-05-02 12:00:00,105.26,105.34,104.55,105.16,57451.0,103.5896,103.6683,102.8908,103.4912,57451.0
2018-05-02 12:30:00,105.1,105.35,104.53,104.96,73277.0,103.4321,103.6781,102.8712,103.2943,73277.0
2018-05-02 13:00:00,104.97,105.21,104.62,105.06,61528.0,103.3042,103.5404,102.9597,103.3927,61528.0
2018-05-02 13:30:00,105.06,105.18,103.93,104.72,95701.0,103.3927,103.5108,102.2807,103.0581,95701.0
2018-05-02 14:00:00,104.72,105.45,104.54,105.39,108771.0,103.0581,103.7766,102.881,103.7175,108771.0
2018-05-02 14:30:00,105.36,105.53,104.43,104.84,110328.0,103.688,103.8553,102.7727,103.1762,110328.0
2018-05-02 15:00:00,104.82,104.91,104.47,104.86,127027.0,103.1566,103.2451,102.8121,103.1959,127027.0
2018-05-02 15:30:00,104.87,105.29,103.81,104.41,251942.0,103.2058,103.6191,102.1626,102.7531,251942.0
2018-05-03 09:30:00,104.78,105.7,104.21,105.48,64678.0,103.1172,104.0226,102.5562,103.8061,64678.0
2018-05-03 10:00:00,105.42,105.44,102.68,103.43,98303.0,103.747,103.7667,101.0505,101.7886,98303.0
2018-05-03 10:30:00,103.42,103.56,101.1,101.86,152171.0,101.7788,101.9165,99.4956,100.2435,152171.0
2018-05-03 11:00:00,101.86,103.89,101.75,103.12,67205.0,100.2435,102.2413,100.1353,101.4835,67205.0
2018-05-03 11:30:00,103.05,104.01,102.98,103.89,39943.0,101.4146,102.3594,101.3458,102.2413,39943.0
2018-05-03 12:00:00,103.92,104.1,103.56,103.73,36066.0,102.2708,102.448,101.9165,102.0838,36066.0
2018-05-03 12:30:00,103.72,104.86,103.68,104.76,36200.0,102.074,103.1959,102.0346,103.0975,36200.0
2018-05-03 13:00:00,104.74,104.85,104.1,104.18,30659.0,103.0778,103.1861,102.448,102.5267,30659.0
2018-05-03 13:30:00,104.19,105.36,104.16,104.99,38613.0,102.5365,103.688,102.507,103.3239,38613.0
2018-05-03 14:00:00,105.02,105.47,104.75,104.95,61795.0,103.3534,103.7962,103.0877,103.2845,61795.0
2018-05-03 14:30:00,104.93,105.63,104.87,105.1,38711.0,103.2648,103.9537,103.2058,103.4321,38711.0
2018-05-03 15:00:00,105.15,105.6,104.95,105.26,37860.0,103.4813,103.9242,103.2845,103.5896,37860.0
2018-05-03 15:30:00,105.3,105.62,104.81,105.06,105714.0,103.6289,103.9439,103.1467,103.3927,105714.0
2018-05-04 09:30:00,104.86,105.68,104.04,105.27,33274.0,103.1959,104.0029,102.3889,103.5994,33274.0
2018-05-04 10:00:00,105.23,106.79,105.08,106.61,42562.0,103.56,105.0953,103.4124,104.9181,42562.0
2018-05-04 10:30:00,106.63,107.64,106.43,107.46,34369.0,104.9378,105.9318,104.741,105.7547,34369.0
2018-05-04 11:00:00,107.47,107.77,107.36,107.46,29201.0,105.7645,106.0597,105.6562,105.7547,29201.0
2018-05-04 11:30:00,107.5,107.64,106.82,107.11,31400.0,105.794,105.9318,105.1248,105.4102,31400.0
2018-05-04 12:00:00,107.13,107.23,106.8,106.95,25457.0,105.4299,105.5283,105.1051,105.2527,25457.0
2018-05-04 12:30:00,107.01,107.28,106.87,106.99,22759.0,105.3118,105.5775,105.174,105.2921,22759.0
2018-05-04 13:00:00,107.09,107.15,106.6,106.6,16856.0,105.3905,105.4496,104.9083,104.9083,16856.0
2018-05-04 13:30:00,106.66,107.55,106.65,107.55,19886.0,104.9674,105.8432,104.9575,105.8432,19886.0
2018-05-04 14:00:00,107.61,108.2,107.58,108.19,44856.0,105.9023,106.4829,105.8728,106.4731,44856.0
2018-05-04 14:30:00,108.21,108.36,107.77,107.78,30260.0,106.4928,106.6404,106.0597,106.0696,30260.0
2018-05-04 15:00:00,107.83,108.0,107.41,107.72,25124.0,106.1188,106.2861,105.7054,106.0105,25124.0
2018-05-04 15:30:00,107.73,107.78,106.96,107.29,74438.0,106.0204,106.0696,105.2626,105.5874,74438.0
2018-05-07 09:30:00,107.52,108.0,106.88,107.09,51263.0,105.8137,106.2861,105.1839,105.3905,51263.0
2018-05-07 10:00:00,107.08,108.52,106.96,108.41,60413.0,105.3807,106.7978,105.2626,106.6896,60413.0
2018-05-07 10:30:00,108.43,108.98,108.22,108.86,35233.0,106.7093,107.2505,106.5026,107.1324,35233.0
2018-05-07 11:00:00,108.86,109.12,108.44,108.88,24973.0,107.1324,107.3883,106.7191,107.1521,24973.0
2018-05-07 11:30:00,108.88,108.92,108.18,108.59,21381.0,107.1521,107.1915,106.4632,106.8667,21381.0
2018-05-07 12:00:00,108.74,108.85,108.21,108.21,19091.0,107.0143,107.1226,106.4928,106.4928,19091.0
2018-05-07 12:30:00,108.21,108.47,108.18,108.47,10694.0,106.4928,106.7486,106.4632,106.7486,10694.0
2018-05-07 13:00:00,108.45,108.86,108.45,108.76,9891.0,106.7289,107.1324,106.7289,107.034,9891.0
2018-05-07 13:30:00,108.67,108.98,108.43,108.61,25258.0,106.9455,107.2505,106.7093,106.8864,25258.0
2018-05-07 14:00:00,108.59,108.75,108.42,108.62,20353.0,106.8667,107.0242,106.6994,106.8962,20353.0
2018-05-07 14:30:00,108.67,108.82,108.08,108.25,19186.0,106.9455,107.0931,106.3648,106.5321,19186.0
2018-05-07 15:00:00,108.26,108.57,107.62,108.1,38869.0,106.542,106.847,105.9121,106.3845,38869.0
2018-05-07 15:30:00,108.22,108.51,107.99,108.2,62374.0,106.5026,106.788,106.2762,106.4829,62374.0
2018-05-08 09:30:00,108.32,108.78,107.43,108.33,31260.0,106.601,107.0537,105.7251,106.6108,31260.0
2018-05-08 10:00:00,108.39,108.73,108.11,108.73,19893.0,106.6699,107.0045,106.3943,107.0045,19893.0
2018-05-08 10:30:00,108.51,109.2,108.51,108.73,17481.0,106.788,107.467,106.788,107.0045,17481.0
2018-05-08 11:00:00,108.71,109.36,108.56,109.12,22861.0,106.9848,107.6245,106.8372,107.3883,22861.0
2018-05-08 11:30:00,109.15,109.23,108.82,109.16,8594.0,107.4178,107.4966,107.0931,107.4277,8594.0
2018-05-08 12:00:00,109.16,109.23,108.8,108.95,6663.0,107.4277,107.4966,107.0734,107.221,6663.0
2018-05-08 12:30:00,109.02,109.16,108.66,108.8,6917.0,107.2899,107.4277,106.9356,107.0734,6917.0
2018-05-08 13:00:00,108.76,109.0,108.69,108.87,10234.0,107.034,107.2702,106.9651,107.1423,10234.0
2018-05-08 13:30:00,108.86,109.15,108.67,108.75,11198.0,107.1324,107.4178,106.9455,107.0242,11198.0
2018-05-08 14:00:00,108.83,109.34,108.83,109.23,10158.0,107.1029,107.6048,107.1029,107.4966,10158.0
2018-05-08 14:30:00,109.15,109.18,108.62,108.99,11092.0,107.4178,107.4474,106.8962,107.2604,11092.0
2018-05-08 15:00:00,109.0,109.2,108.86,109.16,9681.0,107.2702,107.467,107.1324,107.4277,9681.0
2018-05-08 15:30:00,109.1,109.25,108.6,109.0,48629.0,107.3686,107.5162,106.8766,107.2702,48629.0
2018-05-09 09:30:00,109.0,109.16,107.82,108.05,28163.0,107.2702,107.4277,106.1089,106.3353,28163.0
2018-05-09 10:00:00,108.13,108.88,108.05,108.62,26445.0,106.414,107.1521,106.3353,106.8962,26445.0
2018-05-09 10:30:00,108.67,108.8,107.75,108.16,22593.0,106.9455,107.0734,106.0401,106.4435,22593.0
2018-05-09 11:00:00,108.13,108.55,108.02,108.3,21224.0,106.414,106.8274,106.3058,106.5813,21224.0
2018-05-09 11:30:00,108.3,108.73,108.13,108.59,24814.0,106.5813,107.0045,106.414,106.8667,24814.0
2018-05-09 12:00:00,108.65,108.86,108.62,108.78,31914.0,106.9258,107.1324,106.8962,107.0537,31914.0
2018-05-09 12:30:00,108.77,108.97,108.64,108.64,14653.0,107.0439,107.2407,106.9159,106.9159,14653.0
2018-05-09 13:00:00,108.69,108.78,108.49,108.69,18880.0,106.9651,107.0537,106.7683,106.9651,18880.0
2018-05-09 13:30:00,108.78,109.58,108.78,109.48,18752.0,107.0537,107.841,107.0537,107.7426,18752.0
2018-05-09 14:00:00,109.52,109.52,109.12,109.15,25284.0,107.782,107.782,107.3883,107.4178,25284.0
2018-05-09 14:30:00,109.15,109.26,108.89,109.1,19061.0,107.4178,107.5261,107.162,107.3686,19061.0
2018-05-09 15:00:00,109.06,109.31,108.95,109.15,27326.0,107.3293,107.5753,107.221,107.4178,27326.0
2018-05-09 15:30:00,109.1,109.26,108.77,109.0,71546.0,107.3686,107.5261,107.0439,107.2702,71546.0
2018-05-10 09:30:00,109.47,110.24,109.0,109.96,34681.0,107.7328,108.4905,107.2702,108.215,34681.0
2018-05-10 10:00:00,109.93,109.94,108.93,109.0,68386.0,108.1855,108.1953,107.2013,107.2702,68386.0
2018-05-10 10:30:00,108.96,109.92,108.96,109.51,48552.0,107.2309,108.1756,107.2309,107.7721,48552.0
2018-05-10 11:00:00,109.45,110.55,109.44,110.43,23757.0,107.7131,108.7956,107.7032,108.6775,23757.0
2018-05-10 11:30:00,110.41,110.46,110.02,110.3,25658.0,108.6578,108.707,108.274,108.5496,25658.0
2018-05-10 12:00:00,110.23,110.79,110.18,110.58,20532.0,108.4807,109.0318,108.4315,108.8251,20532.0
2018-05-10 12:30:00,110.53,110.58,110.31,110.41,7219.0,108.7759,108.8251,108.5594,108.6578,7219.0
2018-05-10 13:00:00,110.42,110.54,110.0,110.13,13498.0,108.6677,108.7858,108.2543,108.3823,13498.0
2018-05-10 13:30:00,110.08,110.23,109.81,109.87,29766.0,108.3331,108.4807,108.0674,108.1264,29766.0
2018-05-10 14:00:00,109.87,110.18,109.67,109.88,22828.0,108.1264,108.4315,107.9296,108.1363,22828.0
2018-05-10 14:30:00,109.98,109.98,109.5,109.91,17098.0,108.2347,108.2347,107.7623,108.1658,17098.0
2018-05-10 15:00:00,109.91,109.92,109.56,109.68,28024.0,108.1658,108.1756,107.8213,107.9394,28024.0
2018-05-10 15:30:00,109.75,109.88,109.38,109.52,99556.0,108.0083,108.1363,107.6442,107.782,99556.0
2018-05-11 09:30:00,109.63,109.67,108.02,109.1,36809.0,107.8902,107.9296,106.3058,107.3686,36809.0
2018-05-11 10:00:00,109.1,109.32,108.72,109.06,28613.0,107.3686,107.5851,106.9947,107.3293,28613.0
2018-05-11 10:30:00,109.05,109.45,108.9,109.11,26099.0,107.3194,107.7131,107.1718,107.3785,26099.0
2018-05-11 11:00:00,109.22,109.33,108.86,108.95,37929.0,107.4867,107.595,107.1324,107.221,37929.0
2018-05-11 11:30:00,109.0,109.7,108.69,109.68,44600.0,107.2702,107.9591,106.9651,107.9394,44600.0
2018-05-11 12:00:00,109.65,109.81,109.03,109.03,21117.0,107.9099,108.0674,107.2997,107.2997,21117.0
2018-05-11 12:30:00,109.08,109.08,108.67,108.81,92266.0,107.3489,107.3489,106.9455,107.0832,92266.0
2018-05-11 13:00:00,108.85,109.02,108.54,108.62,26255.0,107.1226,107.2899,106.8175,106.8962,26255.0
2018-05-11 13:30:00,108.7,108.74,107.91,107.99,49796.0,106.975,107.0143,106.1975,106.2762,49796.0
2018-05-11 14:00:00,108.01,108.06,107.32,107.66,50358.0,106.2959,106.3451,105.6169,105.9515,50358.0
2018-05-11 14:30:00,107.63,107.7,107.25,107.53,61427.0,105.922,105.9908,105.548,105.8235,61427.0
2018-05-11 15:00:00,107.5,107.74,107.25,107.26,41823.0,105.794,106.0302,105.548,105.5578,41823.0
2018-05-11 15:30:00,107.26,107.8,107.23,107.38,138875.0,105.5578,106.0893,105.5283,105.6759,138875.0
2018-05-14 09:30:00,107.5,108.21,107.1,107.12,70787.0,105.794,106.4928,105.4004,105.4201,70787.0
2018-05-14 10:00:00,107.0,107.27,106.16,106.34,60247.0,105.302,105.5677,104.4753,104.6524,60247.0
2018-05-14 10:30:00,106.34,106.69,105.62,105.8,57216.0,104.6524,104.9969,103.9439,104.121,57216.0
2018-05-14 11:00:00,105.83,105.97,105.01,105.39,59131.0,104.1505,104.2883,103.3435,103.7175,59131.0
2018-05-14 11:30:00,105.38,105.5,104.39,104.56,54835.0,103.7077,103.8258,102.7334,102.9007,54835.0
2018-05-14 12:00:00,104.63,104.84,103.91,103.96,63690.0,102.9696,103.1762,102.261,102.3102,63690.0
2018-05-14 12:30:00,104.04,104.04,102.28,102.51,132238.0,102.3889,102.3889,100.6569,100.8832,132238.0
2018-05-14 13:00:00,102.5,102.82,101.67,102.8,163094.0,100.8734,101.1883,100.0565,101.1686,163094.0
2018-05-14 13:30:00,102.76,102.76,101.92,102.48,99782.0,101.1292,101.1292,100.3026,100.8537,99782.0
2018-05-14 14:00:00,102.52,102.73,101.8,101.98,89951.0,100.8931,101.0997,100.1845,100.3616,89951.0
2018-05-14 14:30:00,101.98,102.59,101.94,102.52,66415.0,100.3616,100.9619,100.3223,100.8931,66415.0
2018-05-14 15:00:00,102.49,102.54,101.68,101.68,90932.0,100.8635,100.9127,100.0664,100.0664,90932.0
2018-05-14 15:30:00,101.75,102.19,101.61,102.0,270471.0,100.1353,100.5683,99.9975,100.3813,270471.0
2018-05-15 09:30:00,101.23,101.62,100.28,100.98,103911.0,99.6235,100.0073,98.6886,99.3775,103911.0
2018-05-15 10:00:00,100.98,101.12,100.45,100.73,68243.0,99.3775,99.5153,98.8559,99.1315,68243.0
2018-05-15 10:30:00,100.73,101.52,100.54,100.89,55046.0,99.1315,99.9089,98.9445,99.2889,55046.0
2018-05-15 11:00:00,100.88,101.17,100.46,100.85,39438.0,99.2791,99.5645,98.8657,99.2496,39438.0
2018-05-15 11:30:00,100.87,101.67,100.79,101.39,40329.0,99.2692,100.0565,99.1905,99.781,40329.0
2018-05-15 12:00:00,101.39,101.47,100.77,100.97,25204.0,99.781,99.8597,99.1708,99.3676,25204.0
2018-05-15 12:30:00,100.91,101.86,100.91,101.74,40219.0,99.3086,100.2435,99.3086,100.1254,40219.0
2018-05-15 13:00:00,101.79,102.19,101.56,102.02,28520.0,100.1746,100.5683,99.9483,100.401,28520.0
2018-05-15 13:30:00,101.99,101.99,101.44,101.53,26573.0,100.3715,100.3715,99.8302,99.9188,26573.0
2018-05-15 14:00:00,101.53,101.71,101.01,101.63,43059.0,99.9188,100.0959,99.407,100.0172,43059.0
2018-05-15 14:30:00,101.67,102.06,101.67,101.8,28013.0,100.0565,100.4404,100.0565,100.1845,28013.0
2018-05-15 15:00:00,101.8,101.84,101.21,101.31,32143.0,100.1845,100.2238,99.6038,99.7023,32143.0
2018-05-15 15:30:00,101.26,101.81,101.23,101.55,131632.0,99.653,100.1943,99.6235,99.9384,131632.0
2018-05-16 09:30:00,101.83,102.3,101.25,101.65,59786.0,100.214,100.6765,99.6432,100.0369,59786.0
2018-05-16 10:00:00,101.68,101.72,101.15,101.27,54766.0,100.0664,100.1057,99.5448,99.6629,54766.0
2018-05-16 10:30:00,101.26,101.49,100.79,100.94,40788.0,99.653,99.8794,99.1905,99.3381,40788.0
2018-05-16 11:00:00,100.95,100.98,100.58,100.85,57333.0,99.348,99.3775,98.9838,99.2496,57333.0
2018-05-16 11:30:00,100.81,101.37,100.62,101.33,58930.0,99.2102,99.7613,99.0232,99.7219,58930.0
2018-05-16 12:00:00,101.42,102.48,101.42,102.37,27888.0,99.8105,100.8537,99.8105,100.7454,27888.0
2018-05-16 12:30:00,102.45,102.89,102.45,102.63,22282.0,100.8242,101.2572,100.8242,101.0013,22282.0
2018-05-16 13:00:00,102.65,102.66,102.17,102.35,14994.0,101.021,101.0308,100.5486,100.7257,14994.0
2018-05-16 13:30:00,102.34,102.5,102.27,102.45,30481.0,100.7159,100.8734,100.647,100.8242,30481.0
2018-05-16 14:00:00,102.47,102.47,102.05,102.14,27359.0,100.8438,100.8438,100.4305,100.5191,27359.0
2018-05-16 14:30:00,102.15,102.19,101.71,101.98,39242.0,100.5289,100.5683,100.0959,100.3616,39242.0
2018-05-16 15:00:00,101.97,101.97,101.43,101.46,45701.0,100.3518,100.3518,99.8203,99.8499,45701.0
2018-05-16 15:30:00,101.45,101.86,101.31,101.68,236183.0,99.84,100.2435,99.7023,100.0664,236183.0
2018-05-17 09:30:00,101.67,102.88,101.67,102.34,55271.0,100.0565,101.2473,100.0565,100.7159,55271.0
2018-05-17 10:00:00,102.22,102.33,101.26,101.49,47324.0,100.5978,100.7061,99.653,99.8794,47324.0
2018-05-17 10:30:00,101.49,102.61,101.44,102.05,52223.0,99.8794,100.9816,99.8302,100.4305,52223.0
2018-05-17 11:00:00,102.01,102.12,101.66,101.8,47294.0,100.3911,100.4994,100.0467,100.1845,47294.0
2018-05-17 11:30:00,101.87,102.43,101.87,102.1,59877.0,100.2534,100.8045,100.2534,100.4797,59877.0
2018-05-17 12:00:00,102.2,102.53,102.01,102.33,98400.0,100.5781,100.9029,100.3911,100.7061,98400.0
2018-05-17 12:30:00,102.46,102.61,101.91,102.03,59495.0,100.834,100.9816,100.2927,100.4108,59495.0
2018-05-17 13:00:00,102.07,102.58,102.06,102.53,45535.0,100.4502,100.9521,100.4404,100.9029,45535.0
2018-05-17 13:30:00,102.5,102.53,101.66,101.66,45777.0,100.8734,100.9029,100.0467,100.0467,45777.0
2018-05-17 14:00:00,101.75,101.75,101.01,101.15,36049.0,100.1353,100.1353,99.407,99.5448,36049.0
2018-05-17 14:30:00,101.2,102.16,101.19,102.15,36026.0,99.594,100.5388,99.5842,100.5289,36026.0
2018-05-17 15:00:00,102.13,102.19,101.48,101.51,42059.0,100.5092,100.5683,99.8696,99.8991,42059.0
2018-05-17 15:30:00,101.51,101.97,101.48,101.68,115462.0,99.8991,100.3518,99.8696,100.0664,115462.0
2018-05-18 09:30:00,101.63,102.72,101.38,102.61,38138.0,100.0172,101.0899,99.7711,100.9816,38138.0
2018-05-18 10:00:00,102.44,103.17,102.28,103.17,36316.0,100.8143,101.5327,100.6569,101.5327,36316.0
2018-05-18 10:30:00,103.15,103.59,102.96,103.24,50412.0,101.5131,101.9461,101.3261,101.6016,50412.0
2018-05-18 11:00:00,103.17,103.58,103.13,103.51,29247.0,101.5327,101.9362,101.4934,101.8673,29247.0
2018-05-18 11:30:00,103.48,103.68,103.23,103.45,28143.0,101.8378,102.0346,101.5918,101.8083,28143.0
2018-05-18 12:00:00,103.39,103.64,103.31,103.32,13210.0,101.7492,101.9953,101.6705,101.6804,13210.0
2018-05-18 12:30:00,103.32,103.46,103.18,103.28,16488.0,101.6804,101.8181,101.5426,101.641,16488.0
2018-05-18 13:00:00,103.26,103.46,103.2,103.2,18840.0,101.6213,101.8181,101.5623,101.5623,18840.0
2018-05-18 13:30:00,103.22,103.4,102.96,103.32,21087.0,101.5819,101.7591,101.3261,101.6804,21087.0
2018-05-18 14:00:00,103.32,103.32,102.98,103.04,22865.0,101.6804,101.6804,101.3458,101.4048,22865.0
2018-05-18 14:30:00,103.02,103.4,102.99,103.35,18554.0,101.3851,101.7591,101.3556,101.7099,18554.0
2018-05-18 15:00:00,103.39,103.62,103.38,103.62,40317.0,101.7492,101.9756,101.7394,101.9756,40317.0
2018-05-18 15:30:00,103.58,103.82,103.45,103.55,94511.0,101.9362,102.1724,101.8083,101.9067,94511.0
2018-05-21 09:30:00,104.26,104.81,103.13,103.32,44659.0,102.6054,103.1467,101.4934,101.6804,44659.0
2018-05-21 10:00:00,103.32,103.53,102.58,103.01,28157.0,101.6804,101.887,100.9521,101.3753,28157.0
2018-05-21 10:30:00,102.91,103.63,102.91,103.52,26013.0,101.2769,101.9854,101.2769,101.8772,26013.0
2018-05-21 11:00:00,103.48,103.54,102.4,102.59,40649.0,101.8378,101.8969,100.775,100.9619,40649.0
2018-05-21 11:30:00,102.58,103.03,102.23,102.99,19491.0,100.9521,101.395,100.6077,101.3556,19491.0
2018-05-21 12:00:00,102.88,103.0,102.61,102.69,14265.0,101.2473,101.3654,100.9816,101.0604,14265.0
2018-05-21 12:30:00,102.7,103.15,102.7,102.96,17228.0,101.0702,101.5131,101.0702,101.3261,17228.0
2018-05-21 13:00:00,102.98,103.4,102.95,103.12,28888.0,101.3458,101.7591,101.3162,101.4835,28888.0
2018-05-21 13:30:00,103.14,103.15,102.7,102.92,15155.0,101.5032,101.5131,101.0702,101.2867,15155.0
2018-05-21 14:00:00,102.93,102.99,102.51,102.65,19556.0,101.2965,101.3556,100.8832,101.021,19556.0
2018-05-21 14:30:00,102.54,102.64,102.35,102.53,17066.0,100.9127,101.0111,100.7257,100.9029,17066.0
2018-05-21 15:00:00,102.47,102.57,102.31,102.47,23958.0,100.8438,100.9423,100.6864,100.8438,23958.0
2018-05-21 15:30:00,102.49,102.75,102.39,102.69,72339.0,100.8635,101.1194,100.7651,101.0604,72339.0
2018-05-22 09:30:00,102.78,103.26,102.36,102.5,24075.0,101.1489,101.6213,100.7356,100.8734,24075.0
2018-05-22 10:00:00,102.43,102.62,101.94,102.17,32662.0,100.8045,100.9915,100.3223,100.5486,32662.0
2018-05-22 10:30:00,102.11,102.77,101.92,102.48,41317.0,100.4896,101.1391,100.3026,100.8537,41317.0
2018-05-22 11:00:00,102.46,102.57,102.04,102.06,78122.0,100.834,100.9423,100.4207,100.4404,78122.0
2018-05-22 11:30:00,102.09,102.1,101.37,101.59,24679.0,100.4699,100.4797,99.7613,99.9778,24679.0
2018-05-22 12:00:00,101.62,101.66,101.2,101.4,14916.0,100.0073,100.0467,99.594,99.7908,14916.0
2018-05-22 12:30:00,101.46,101.59,101.32,101.34,8115.0,99.8499,99.9778,99.7121,99.7318,8115.0
2018-05-22 13:00:00,101.28,101.38,101.05,101.28,16432.0,99.6727,99.7711,99.4464,99.6727,16432.0
2018-05-22 13:30:00,101.34,101.48,101.1,101.1,22306.0,99.7318,99.8696,99.4956,99.4956,22306.0
2018-05-22 14:00:00,101.15,101.54,101.03,101.46,31421.0,99.5448,99.9286,99.4267,99.8499,31421.0
2018-05-22 14:30:00,101.49,101.55,101.28,101.31,14687.0,99.8794,99.9384,99.6727,99.7023,14687.0
2018-05-22 15:00:00,101.32,101.42,101.16,101.2,30128.0,99.7121,99.8105,99.5546,99.594,30128.0
2018-05-22 15:30:00,101.18,101.25,100.88,100.92,108353.0,99.5743,99.6432,99.2791,99.3184,108353.0
2018-05-23 09:30:00,100.12,100.36,98.01,100.0,124509.0,98.5311,98.7673,96.4546,98.413,124509.0
2018-05-23 10:00:00,100.04,100.8,99.92,100.33,69249.0,98.4524,99.2003,98.3343,98.7378,69249.0
2018-05-23 10:30:00,100.38,100.74,100.11,100.19,32802.0,98.787,99.1413,98.5213,98.6,32802.0
2018-05-23 11:00:00,100.31,100.76,100.18,100.63,58723.0,98.7181,99.161,98.5902,99.033,58723.0
2018-05-23 11:30:00,100.58,101.31,100.47,101.23,49467.0,98.9838,99.7023,98.8756,99.6235,49467.0
2018-05-23 12:00:00,101.1,101.35,101.06,101.23,15499.0,99.4956,99.7416,99.4562,99.6235,15499.0
2018-05-23 12:30:00,101.24,101.45,101.07,101.23,22055.0,99.6334,99.84,99.4661,99.6235,22055.0
2018-05-23 13:00:00,101.19,101.19,100.81,100.93,16869.0,99.5842,99.5842,99.2102,99.3283,16869.0
2018-05-23 13:30:00,100.96,101.38,100.9,101.38,12271.0,99.3578,99.7711,99.2988,99.7711,12271.0
2018-05-23 14:00:00,101.42,101.71,101.16,101.43,35136.0,99.8105,100.0959,99.5546,99.8203,35136.0
2018-05-23 14:30:00,101.45,101.65,101.22,101.59,17904.0,99.84,100.0369,99.6137,99.9778,17904.0
2018-05-23 15:00:00,101.63,101.71,101.36,101.64,41725.0,100.0172,100.0959,99.7515,100.027,41725.0
2018-05-23 15:30:00,101.65,101.82,101.55,101.8,80104.0,100.0369,100.2042,99.9384,100.1845,80104.0
2018-05-24 09:30:00,102.06,102.58,101.38,102.05,21960.0,100.4404,100.9521,99.7711,100.4305,21960.0
2018-05-24 10:00:00,102.08,103.03,101.86,102.53,28914.0,100.46,101.395,100.2435,100.9029,28914.0
2018-05-24 10:30:00,102.55,102.6,101.74,101.92,16485.0,100.9226,100.9718,100.1254,100.3026,16485.0
2018-05-24 11:00:00,101.93,102.0,101.62,101.86,15299.0,100.3124,100.3813,100.0073,100.2435,15299.0
2018-05-24 11:30:00,101.92,102.38,101.84,102.15,29079.0,100.3026,100.7553,100.2238,100.5289,29079.0
2018-05-24 12:00:00,102.14,102.59,102.1,102.5,54132.0,100.5191,100.9619,100.4797,100.8734,54132.0
2018-05-24 12:30:00,102.62,102.75,102.25,102.42,17281.0,100.9915,101.1194,100.6273,100.7946,17281.0
2018-05-24 13:00:00,102.41,102.8,102.41,102.59,24243.0,100.7848,101.1686,100.7848,100.9619,24243.0
2018-05-24 13:30:00,102.59,102.74,102.3,102.66,26694.0,100.9619,101.1096,100.6765,101.0308,26694.0
2018-05-24 14:00:00,102.72,103.26,102.64,103.25,30458.0,101.0899,101.6213,101.0111,101.6115,30458.0
2018-05-24 14:30:00,103.25,103.92,103.24,103.6,59586.0,101.6115,102.2708,101.6016,101.9559,59586.0
2018-05-24 15:00:00,103.54,103.79,103.34,103.42,35227.0,101.8969,102.1429,101.7,101.7788,35227.0
2018-05-24 15:30:00,103.4,103.5,102.94,103.05,66282.0,101.7591,101.8575,101.3064,101.4146,66282.0
2018-05-25 09:30:00,102.8,104.0,102.56,103.92,27722.0,101.1686,102.3496,100.9324,102.2708,27722.0
2018-05-25 10:00:00,103.82,104.6,103.76,104.34,28067.0,102.1724,102.94,102.1134,102.6842,28067.0
2018-05-25 10:30:00,104.34,104.38,103.81,104.03,24693.0,102.6842,102.7235,102.1626,102.3791,24693.0
2018-05-25 11:00:00,104.08,104.15,103.12,103.95,44431.0,102.4283,102.4972,101.4835,102.3004,44431.0
2018-05-25 11:30:00,103.93,104.68,103.93,104.45,34449.0,102.2807,103.0188,102.2807,102.7924,34449.0
2018-05-25 12:00:00,104.45,104.65,104.45,104.55,36550.0,102.7924,102.9892,102.7924,102.8908,36550.0
2018-05-25 12:30:00,104.52,104.84,104.36,104.77,55018.0,102.8613,103.1762,102.7039,103.1073,55018.0
2018-05-25 13:00:00,104.75,104.96,104.42,104.45,59348.0,103.0877,103.2943,102.7629,102.7924,59348.0
2018-05-25 13:30:00,104.44,104.73,104.31,104.36,30388.0,102.7826,103.068,102.6546,102.7039,30388.0
2018-05-25 14:00:00,104.33,104.33,104.11,104.27,13838.0,102.6743,102.6743,102.4578,102.6153,13838.0
2018-05-25 14:30:00,104.29,104.29,103.73,103.73,13619.0,102.635,102.635,102.0838,102.0838,13619.0
2018-05-25 15:00:00,103.77,104.3,103.75,104.17,28494.0,102.1232,102.6448,102.1035,102.5169,28494.0
2018-05-25 15:30:00,104.18,104.18,103.86,103.94,59218.0,102.5267,102.5267,102.2118,102.2905,59218.0
2018-05-29 09:30:00,103.13,104.81,103.13,104.58,25219.0,101.4934,103.1467,101.4934,102.9204,25219.0
2018-05-29 10:00:00,104.32,104.5,103.82,104.03,15254.0,102.6645,102.8416,102.1724,102.3791,15254.0
2018-05-29 10:30:00,103.91,104.47,103.73,103.93,20360.0,102.261,102.8121,102.0838,102.2807,20360.0
2018-05-29 11:00:00,103.92,104.58,103.63,104.48,29758.0,102.2708,102.9204,101.9854,102.8219,29758.0
2018-05-29 11:30:00,104.47,104.54,103.62,103.67,23323.0,102.8121,102.881,101.9756,102.0248,23323.0
2018-05-29 12:00:00,103.67,103.67,103.0,103.21,23135.0,102.0248,102.0248,101.3654,101.5721,23135.0
2018-05-29 12:30:00,103.27,103.75,103.27,103.75,18691.0,101.6311,102.1035,101.6311,102.1035,18691.0
2018-05-29 13:00:00,103.71,103.73,103.46,103.62,10619.0,102.0642,102.0838,101.8181,101.9756,10619.0
2018-05-29 13:30:00,103.68,103.83,103.53,103.73,15147.0,102.0346,102.1823,101.887,102.0838,15147.0
2018-05-29 14:00:00,103.67,103.94,103.53,103.94,13026.0,102.0248,102.2905,101.887,102.2905,13026.0
2018-05-29 14:30:00,103.89,103.91,103.37,103.51,17515.0,102.2413,102.261,101.7296,101.8673,17515.0
2018-05-29 15:00:00,103.42,103.55,103.23,103.51,20902.0,101.7788,101.9067,101.5918,101.8673,20902.0
2018-05-29 15:30:00,103.63,104.27,103.49,104.01,102547.0,101.9854,102.6153,101.8477,102.3594,102547.0
2018-05-30 09:30:00,105.09,107.38,105.09,106.2,68884.0,103.4223,105.6759,103.4223,104.5147,68884.0
2018-05-30 10:00:00,106.27,106.37,105.19,105.22,30277.0,104.5835,104.682,103.5207,103.5502,30277.0
2018-05-30 10:30:00,105.4,106.05,105.1,105.97,22460.0,103.7273,104.367,103.4321,104.2883,22460.0
2018-05-30 11:00:00,106.04,106.09,105.58,105.66,14878.0,104.3572,104.4064,103.9045,103.9832,14878.0
2018-05-30 11:30:00,105.59,105.97,105.58,105.68,22452.0,103.9143,104.2883,103.9045,104.0029,22452.0
2018-05-30 12:00:00,105.75,106.03,105.7,105.85,13190.0,104.0718,104.3473,104.0226,104.1702,13190.0
2018-05-30 12:30:00,105.87,105.87,104.99,105.19,20455.0,104.1899,104.1899,103.3239,103.5207,20455.0
2018-05-30 13:00:00,105.12,105.34,105.0,105.26,14538.0,103.4518,103.6683,103.3337,103.5896,14538.0
2018-05-30 13:30:00,105.18,105.3,104.92,105.07,16967.0,103.5108,103.6289,103.255,103.4026,16967.0
2018-05-30 14:00:00,105.04,105.48,105.03,105.42,16649.0,103.3731,103.8061,103.3632,103.747,16649.0
2018-05-30 14:30:00,105.41,105.65,105.28,105.36,16939.0,103.7372,103.9734,103.6093,103.688,16939.0
2018-05-30 15:00:00,105.37,105.42,105.27,105.34,25146.0,103.6978,103.747,103.5994,103.6683,25146.0
2018-05-30 15:30:00,105.33,105.35,104.97,105.04,63910.0,103.6585,103.6781,103.3042,103.3731,63910.0
2018-05-31 09:30:00,104.99,106.61,104.4,106.43,29878.0,103.3239,104.9181,102.7432,104.741,29878.0
2018-05-31 10:00:00,106.37,106.84,106.28,106.71,46978.0,104.682,105.1445,104.5934,105.0166,46978.0
2018-05-31 10:30:00,106.7,106.84,105.88,106.27,21847.0,105.0067,105.1445,104.1997,104.5835,21847.0
2018-05-31 11:00:00,106.25,106.85,106.13,106.52,41692.0,104.5639,105.1543,104.4458,104.8296,41692.0
2018-05-31 11:30:00,106.39,106.6,106.17,106.45,96107.0,104.7016,104.9083,104.4851,104.7607,96107.0
2018-05-31 12:00:00,106.45,106.53,106.09,106.12,27467.0,104.7607,104.8394,104.4064,104.4359,27467.0
2018-05-31 12:30:00,106.18,106.34,105.81,106.3,11258.0,104.495,104.6524,104.1308,104.6131,11258.0
2018-05-31 13:00:00,106.29,106.44,106.05,106.34,12755.0,104.6032,104.7508,104.367,104.6524,12755.0
2018-05-31 13:30:00,106.35,106.4,105.79,105.79,20808.0,104.6623,104.7115,104.1112,104.1112,20808.0
2018-05-31 14:00:00,105.7,106.02,105.57,105.83,23218.0,104.0226,104.3375,103.8946,104.1505,23218.0
2018-05-31 14:30:00,105.86,105.98,105.61,105.76,52082.0,104.18,104.2981,103.934,104.0816,52082.0
2018-05-31 15:00:00,105.67,105.86,105.58,105.66,27767.0,103.9931,104.18,103.9045,103.9832,27767.0
2018-05-31 15:30:00,105.65,105.79,105.38,105.46,103289.0,103.9734,104.1112,103.7077,103.7864,103289.0
2018-06-01 09:30:00,105.99,106.56,104.39,104.89,70618.0,104.308,104.8689,102.7334,103.2254,70618.0
2018-06-01 10:00:00,104.96,105.91,104.96,105.4,39246.0,103.2943,104.2293,103.2943,103.7273,39246.0
2018-06-01 10:30:00,105.49,105.98,105.08,105.8,27647.0,103.8159,104.2981,103.4124,104.121,27647.0
2018-06-01 11:00:00,105.8,106.32,105.59,106.32,33193.0,104.121,104.6327,103.9143,104.6327,33193.0
2018-06-01 11:30:00,106.21,106.4,105.71,105.77,25684.0,104.5245,104.7115,104.0324,104.0915,25684.0
2018-06-01 12:00:00,105.82,105.91,105.55,105.6,24634.0,104.1407,104.2293,103.875,103.9242,24634.0
2018-06-01 12:30:00,105.64,105.8,105.37,105.44,19797.0,103.9635,104.121,103.6978,103.7667,19797.0
2018-06-01 13:00:00,105.49,105.5,105.13,105.2,20915.0,103.8159,103.8258,103.4616,103.5305,20915.0
2018-06-01 13:30:00,105.2,105.8,105.1,105.75,22770.0,103.5305,104.121,103.4321,104.0718,22770.0
2018-06-01 14:00:00,105.68,105.7,105.33,105.4,17902.0,104.0029,104.0226,103.6585,103.7273,17902.0
2018-06-01 14:30:00,105.42,105.43,104.98,105.33,37577.0,103.747,103.7569,103.314,103.6585,37577.0
2018-06-01 15:00:00,105.27,105.75,105.21,105.7,66333.0,103.5994,104.0718,103.5404,104.0226,66333.0
2018-06-01 15:30:00,105.69,105.89,105.49,105.57,118685.0,104.0127,104.2096,103.8159,103.8946,118685.0
2018-06-04 09:30:00,105.67,107.32,105.67,107.32,79249.0,103.9931,105.6169,103.9931,105.6169,79249.0
2018-06-04 10:00:00,107.33,107.53,106.5,107.1,60626.0,105.6267,105.8235,104.8099,105.4004,60626.0
2018-06-04 10:30:00,107.09,107.57,106.36,107.52,47466.0,105.3905,105.8629,104.6721,105.8137,47466.0
2018-06-04 11:00:00,107.58,107.81,107.04,107.65,52785.0,105.8728,106.0991,105.3413,105.9416,52785.0
2018-06-04 11:30:00,107.65,107.8,106.92,107.18,31907.0,105.9416,106.0893,105.2232,105.4791,31907.0
2018-06-04 12:00:00,107.07,107.48,107.02,107.43,22879.0,105.3708,105.7743,105.3216,105.7251,22879.0
2018-06-04 12:30:00,107.44,107.75,107.21,107.35,27653.0,105.735,106.0401,105.5086,105.6464,27653.0
2018-06-04 13:00:00,107.38,107.56,107.25,107.52,17845.0,105.6759,105.8531,105.548,105.8137,17845.0
2018-06-04 13:30:00,107.51,107.51,107.01,107.14,26803.0,105.8039,105.8039,105.3118,105.4397,26803.0
2018-06-04 14:00:00,107.17,107.33,107.02,107.27,23596.0,105.4693,105.6267,105.3216,105.5677,23596.0
2018-06-04 14:30:00,107.26,107.46,107.05,107.46,33645.0,105.5578,105.7547,105.3512,105.7547,33645.0
2018-06-04 15:00:00,107.43,107.84,107.31,107.83,44560.0,105.7251,106.1286,105.607,106.1188,44560.0
2018-06-04 15:30:00,107.84,108.38,107.77,107.94,161853.0,106.1286,106.6601,106.0597,106.227,161853.0
2018-06-05 09:30:00,107.92,110.49,107.92,110.25,44449.0,106.2074,108.7366,106.2074,108.5004,44449.0
2018-06-05 10:00:00,110.2,110.43,109.81,109.92,73904.0,108.4512,108.6775,108.0674,108.1756,73904.0
2018-06-05 10:30:00,110.0,110.05,109.13,109.21,13168.0,108.2543,108.3036,107.3982,107.4769,13168.0
2018-06-05 11:00:00,109.22,109.33,108.64,108.85,18109.0,107.4867,107.595,106.9159,107.1226,18109.0
2018-06-05 11:30:00,108.88,108.93,108.36,108.76,17007.0,107.1521,107.2013,106.6404,107.034,17007.0
2018-06-05 12:00:00,108.82,108.84,108.06,108.17,19420.0,107.0931,107.1128,106.3451,106.4534,19420.0
2018-06-05 12:30:00,108.18,108.25,107.88,108.25,11767.0,106.4632,106.5321,106.168,106.5321,11767.0
2018-06-05 13:00:00,108.28,108.45,108.17,108.34,9626.0,106.5616,106.7289,106.4534,106.6207,9626.0
2018-06-05 13:30:00,108.38,108.79,108.38,108.57,23237.0,106.6601,107.0635,106.6601,106.847,23237.0
2018-06-05 14:00:00,108.57,109.19,108.57,109.19,39962.0,106.847,107.4572,106.847,107.4572,39962.0
2018-06-05 14:30:00,109.16,109.48,108.95,109.01,63809.0,107.4277,107.7426,107.221,107.2801,63809.0
2018-06-05 15:00:00,109.01,109.33,108.98,109.3,38452.0,107.2801,107.595,107.2505,107.5655,38452.0
2018-06-05 15:30:00,109.34,110.1,109.23,109.88,139627.0,107.6048,108.3528,107.4966,108.1363,139627.0
2018-06-06 09:30:00,109.86,110.24,108.77,108.88,75172.0,108.1166,108.4905,107.0439,107.1521,75172.0
2018-06-06 10:00:00,108.87,109.41,108.8,109.11,52714.0,107.1423,107.6737,107.0734,107.3785,52714.0
2018-06-06 10:30:00,109.12,109.44,108.6,109.39,38708.0,107.3883,107.7032,106.8766,107.654,38708.0
2018-06-06 11:00:00,109.44,109.79,109.06,109.74,19743.0,107.7032,108.0477,107.3293,107.9985,19743.0
2018-06-06 11:30:00,109.8,109.99,109.57,109.73,34125.0,108.0575,108.2445,107.8312,107.9886,34125.0
2018-06-06 12:00:00,109.7,109.83,109.51,109.65,14181.0,107.9591,108.087,107.7721,107.9099,14181.0
2018-06-06 12:30:00,109.71,109.85,109.48,109.72,14727.0,107.9689,108.1067,107.7426,107.9788,14727.0
2018-06-06 13:00:00,109.68,109.72,108.88,109.13,17564.0,107.9394,107.9788,107.1521,107.3982,17564.0
2018-06-06 13:30:00,109.04,109.14,108.66,108.69,19625.0,107.3096,107.408,106.9356,106.9651,19625.0
2018-06-06 14:00:00,108.71,109.25,108.64,109.22,29895.0,106.9848,107.5162,106.9159,107.4867,29895.0
2018-06-06 14:30:00,109.19,109.27,109.08,109.27,24332.0,107.4572,107.5359,107.3489,107.5359,24332.0
2018-06-06 15:00:00,109.3,109.4,109.1,109.32,24280.0,107.5655,107.6639,107.3686,107.5851,24280.0
2018-06-06 15:30:00,109.37,109.47,109.14,109.43,64316.0,107.6343,107.7328,107.408,107.6934,64316.0
2018-06-07 09:30:00,109.5,109.6,108.24,108.31,27663.0,107.7623,107.8607,106.5223,106.5912,27663.0
2018-06-07 10:00:00,108.32,108.36,106.58,106.7,37982.0,106.601,106.6404,104.8886,105.0067,37982.0
2018-06-07 10:30:00,106.65,106.65,104.71,105.11,100677.0,104.9575,104.9575,103.0483,103.4419,100677.0
2018-06-07 11:00:00,105.14,105.6,104.83,104.83,72843.0,103.4715,103.9242,103.1664,103.1664,72843.0
2018-06-07 11:30:00,104.9,104.95,104.25,104.9,41094.0,103.2353,103.2845,102.5956,103.2353,41094.0
2018-06-07 12:00:00,104.87,105.19,104.52,104.77,36044.0,103.2058,103.5207,102.8613,103.1073,36044.0
2018-06-07 12:30:00,104.71,104.71,103.84,103.99,29480.0,103.0483,103.0483,102.1921,102.3397,29480.0
2018-06-07 13:00:00,103.97,103.98,103.21,103.27,29487.0,102.32,102.3299,101.5721,101.6311,29487.0
2018-06-07 13:30:00,103.2,103.35,102.3,102.69,67164.0,101.5623,101.7099,100.6765,101.0604,67164.0
2018-06-07 14:00:00,102.69,103.0,102.25,102.82,43366.0,101.0604,101.3654,100.6273,101.1883,43366.0
2018-06-07 14:30:00,102.77,103.68,102.66,103.51,31375.0,101.1391,102.0346,101.0308,101.8673,31375.0
2018-06-07 15:00:00,103.55,104.1,103.34,103.39,91122.0,101.9067,102.448,101.7,101.7492,91122.0
2018-06-07 15:30:00,103.36,103.36,102.9,103.03,109950.0,101.7197,101.7197,101.267,101.395,109950.0
2018-06-08 09:30:00,103.09,104.13,102.5,103.89,50754.0,101.454,102.4775,100.8734,102.2413,50754.0
2018-06-08 10:00:00,103.83,104.46,103.61,103.67,30906.0,102.1823,102.8023,101.9658,102.0248,30906.0
2018-06-08 10:30:00,103.55,103.72,102.72,103.52,33483.0,101.9067,102.074,101.0899,101.8772,33483.0
2018-06-08 11:00:00,103.38,104.24,103.03,104.24,45840.0,101.7394,102.5858,101.395,102.5858,45840.0
2018-06-08 11:30:00,104.12,104.7,103.97,104.42,22393.0,102.4677,103.0385,102.32,102.7629,22393.0
2018-06-08 12:00:00,104.38,104.68,104.38,104.54,21326.0,102.7235,103.0188,102.7235,102.881,21326.0
2018-06-08 12:30:00,104.56,104.84,104.56,104.75,16760.0,102.9007,103.1762,102.9007,103.0877,16760.0
2018-06-08 13:00:00,104.8,104.87,104.55,104.58,17095.0,103.1369,103.2058,102.8908,102.9204,17095.0
2018-06-08 13:30:00,104.58,104.74,104.51,104.66,23213.0,102.9204,103.0778,102.8515,102.9991,23213.0
2018-06-08 14:00:00,104.69,105.0,104.68,104.81,15649.0,103.0286,103.3337,103.0188,103.1467,15649.0
2018-06-08 14:30:00,104.8,104.8,104.55,104.71,22690.0,103.1369,103.1369,102.8908,103.0483,22690.0
2018-06-08 15:00:00,104.75,105.02,104.75,104.99,30958.0,103.0877,103.3534,103.0877,103.3239,30958.0
2018-06-08 15:30:00,104.98,105.5,104.94,105.47,137961.0,103.314,103.8258,103.2746,103.7962,137961.0
2018-06-11 09:30:00,105.77,106.7,105.56,105.96,31728.0,104.0915,105.0067,103.8848,104.2785,31728.0
2018-06-11 10:00:00,106.14,106.64,105.68,105.73,17837.0,104.4556,104.9477,104.0029,104.0521,17837.0
2018-06-11 10:30:00,105.75,106.25,105.56,106.25,19651.0,104.0718,104.5639,103.8848,104.5639,19651.0
2018-06-11 11:00:00,106.24,106.28,105.97,106.18,22784.0,104.554,104.5934,104.2883,104.495,22784.0
2018-06-11 11:30:00,106.22,106.34,105.73,106.28,26318.0,104.5343,104.6524,104.0521,104.5934,26318.0
2018-06-11 12:00:00,106.13,106.67,106.09,106.48,14929.0,104.4458,104.9772,104.4064,104.7902,14929.0
2018-06-11 12:30:00,106.54,106.56,106.32,106.42,10601.0,104.8493,104.8689,104.6327,104.7312,10601.0
2018-06-11 13:00:00,106.38,106.41,105.92,106.19,13048.0,104.6918,104.7213,104.2391,104.5048,13048.0
2018-06-11 13:30:00,106.15,106.5,106.08,106.48,13991.0,104.4654,104.8099,104.3966,104.7902,13991.0
2018-06-11 14:00:00,106.42,106.59,106.28,106.41,16970.0,104.7312,104.8985,104.5934,104.7213,16970.0
2018-06-11 14:30:00,106.42,106.46,106.25,106.42,19724.0,104.7312,104.7705,104.5639,104.7312,19724.0
2018-06-11 15:00:00,106.42,106.72,106.41,106.72,20827.0,104.7312,105.0264,104.7213,105.0264,20827.0
2018-06-11 15:30:00,106.72,106.9,106.61,106.63,88491.0,105.0264,105.2035,104.9181,104.9378,88491.0
2018-06-12 09:30:00,107.01,108.45,107.01,107.81,51388.0,105.3118,106.7289,105.3118,106.0991,51388.0
2018-06-12 10:00:00,107.83,108.22,107.8,107.83,33105.0,106.1188,106.5026,106.0893,106.1188,33105.0
2018-06-12 10:30:00,107.88,108.54,107.76,108.39,24550.0,106.168,106.8175,106.0499,106.6699,24550.0
2018-06-12 11:00:00,108.39,108.93,108.29,108.79,18718.0,106.6699,107.2013,106.5715,107.0635,18718.0
2018-06-12 11:30:00,108.8,109.55,108.8,109.23,31668.0,107.0734,107.8115,107.0734,107.4966,31668.0
2018-06-12 12:00:00,109.2,109.4,108.98,109.08,21458.0,107.467,107.6639,107.2505,107.3489,21458.0
2018-06-12 12:30:00,109.05,109.17,108.7,108.81,37208.0,107.3194,107.4375,106.975,107.0832,37208.0
2018-06-12 13:00:00,108.86,109.85,108.83,109.82,31617.0,107.1324,108.1067,107.1029,108.0772,31617.0
2018-06-12 13:30:00,109.81,110.87,109.8,110.09,72142.0,108.0674,109.1105,108.0575,108.3429,72142.0
2018-06-12 14:00:00,110.17,110.25,109.56,109.64,39478.0,108.4216,108.5004,107.8213,107.9001,39478.0
2018-06-12 14:30:00,109.56,110.14,109.27,109.89,37792.0,107.8213,108.3921,107.5359,108.1461,37792.0
2018-06-12 15:00:00,109.83,110.64,109.8,110.64,72994.0,108.087,108.8842,108.0575,108.8842,72994.0
2018-06-12 15:30:00,110.64,110.67,110.21,110.43,155859.0,108.8842,108.9137,108.461,108.6775,155859.0
2018-06-13 09:30:00,110.01,112.63,110.01,112.32,69524.0,108.2642,110.8426,108.2642,110.5375,69524.0
2018-06-13 10:00:00,112.38,112.83,112.18,112.26,78770.0,110.5966,111.0394,110.3998,110.4785,78770.0
2018-06-13 10:30:00,112.34,112.5,112.04,112.5,54516.0,110.5572,110.7147,110.262,110.7147,54516.0
2018-06-13 11:00:00,112.5,113.31,112.5,113.17,45241.0,110.7147,111.5118,110.7147,111.374,45241.0
2018-06-13 11:30:00,113.19,113.75,112.24,112.48,99296.0,111.3937,111.9448,110.4588,110.695,99296.0
2018-06-13 12:00:00,112.39,112.62,112.24,112.58,35016.0,110.6064,110.8328,110.4588,110.7934,35016.0
2018-06-13 12:30:00,112.53,113.02,112.35,112.83,34371.0,110.7442,111.2264,110.5671,111.0394,34371.0
2018-06-13 13:00:00,112.86,112.88,112.17,112.48,50832.0,111.069,111.0886,110.3899,110.695,50832.0
2018-06-13 13:30:00,112.43,112.59,112.29,112.5,25706.0,110.6458,110.8032,110.508,110.7147,25706.0
2018-06-13 14:00:00,112.45,112.52,111.86,112.06,92795.0,110.6655,110.7344,110.0848,110.2817,92795.0
2018-06-13 14:30:00,112.01,112.26,111.29,111.98,54990.0,110.2324,110.4785,109.5239,110.2029,54990.0
2018-06-13 15:00:00,112.03,112.26,111.79,111.95,37780.0,110.2521,110.4785,110.0159,110.1734,37780.0
2018-06-13 15:30:00,111.93,112.0,111.5,111.71,101751.0,110.1537,110.2226,109.7305,109.9372,101751.0
2018-06-14 09:30:00,112.1,114.18,112.1,113.56,81855.0,110.321,112.368,110.321,111.7579,81855.0
2018-06-14 10:00:00,113.58,114.58,113.36,114.0,53346.0,111.7775,112.7617,111.561,112.1909,53346.0
2018-06-14 10:30:00,113.96,114.01,113.16,113.64,39188.0,112.1515,112.2007,111.3642,111.8366,39188.0
2018-06-14 11:00:00,113.52,114.29,113.37,114.27,60395.0,111.7185,112.4763,111.5709,112.4566,60395.0
2018-06-14 11:30:00,114.27,114.81,114.26,114.54,26634.0,112.4566,112.988,112.4467,112.7223,26634.0
2018-06-14 12:00:00,114.6,114.9,114.45,114.45,61624.0,112.7813,113.0766,112.6337,112.6337,61624.0
2018-06-14 12:30:00,114.43,114.43,113.47,113.62,61519.0,112.614,112.614,111.6693,111.8169,61519.0
2018-06-14 13:00:00,113.63,114.03,113.46,113.99,35937.0,111.8267,112.2204,111.6594,112.181,35937.0
2018-06-14 13:30:00,114.0,114.01,113.34,113.55,41948.0,112.1909,112.2007,111.5413,111.748,41948.0
2018-06-14 14:00:00,113.55,113.72,113.46,113.57,34737.0,111.748,111.9153,111.6594,111.7677,34737.0
2018-06-14 14:30:00,113.59,113.78,113.37,113.43,35378.0,111.7874,111.9744,111.5709,111.6299,35378.0
2018-06-14 15:00:00,113.43,113.64,113.27,113.57,37552.0,111.6299,111.8366,111.4725,111.7677,37552.0
2018-06-14 15:30:00,113.54,113.84,113.46,113.7,110745.0,111.7382,112.0334,111.6594,111.8956,110745.0
2018-06-15 09:30:00,113.1,113.14,110.28,111.45,114182.0,111.3052,111.3445,108.5299,109.6813,114182.0
2018-06-15 10:00:00,111.45,112.79,111.25,112.1,40725.0,109.6813,111.0001,109.4845,110.321,40725.0
2018-06-15 10:30:00,112.02,113.16,111.92,113.01,23293.0,110.2423,111.3642,110.1439,111.2166,23293.0
2018-06-15 11:00:00,112.96,113.55,112.69,113.07,19066.0,111.1674,111.748,110.9017,111.2756,19066.0
2018-06-15 11:30:00,113.0,113.24,112.3,112.58,20332.0,111.2067,111.4429,110.5178,110.7934,20332.0
2018-06-15 12:00:00,112.55,112.67,112.06,112.57,25847.0,110.7639,110.882,110.2817,110.7836,25847.0
2018-06-15 12:30:00,112.58,112.58,112.14,112.32,16489.0,110.7934,110.7934,110.3604,110.5375,16489.0
2018-06-15 13:00:00,112.32,112.33,111.9,112.32,34594.0,110.5375,110.5474,110.1242,110.5375,34594.0
2018-06-15 13:30:00,112.32,112.96,112.16,112.51,29728.0,110.5375,111.1674,110.3801,110.7245,29728.0
2018-06-15 14:00:00,112.52,113.05,112.33,112.7,40150.0,110.7344,111.2559,110.5474,110.9115,40150.0
2018-06-15 14:30:00,112.68,112.68,112.33,112.55,17580.0,110.8918,110.8918,110.5474,110.7639,17580.0
2018-06-15 15:00:00,112.52,112.65,112.33,112.63,25939.0,110.7344,110.8623,110.5474,110.8426,25939.0
2018-06-15 15:30:00,112.66,112.87,112.44,112.64,101975.0,110.8721,111.0788,110.6556,110.8525,101975.0
2018-06-18 09:30:00,112.34,113.51,111.24,112.39,60584.0,110.5572,111.7086,109.4747,110.6064,60584.0
2018-06-18 10:00:00,112.39,113.15,112.28,113.04,62258.0,110.6064,111.3544,110.4982,111.2461,62258.0
2018-06-18 10:30:00,113.07,114.22,113.0,113.97,45849.0,111.2756,112.4074,111.2067,112.1613,45849.0
2018-06-18 11:00:00,113.92,115.19,113.86,114.12,75512.0,112.1121,113.362,112.0531,112.309,75512.0
2018-06-18 11:30:00,114.17,114.19,113.28,113.57,40837.0,112.3582,112.3779,111.4823,111.7677,40837.0
2018-06-18 12:00:00,113.51,114.02,113.37,113.56,26382.0,111.7086,112.2106,111.5709,111.7579,26382.0
2018-06-18 12:30:00,113.65,114.39,113.5,114.15,27563.0,111.8464,112.5747,111.6988,112.3385,27563.0
2018-06-18 13:00:00,114.19,114.34,113.98,114.0,20898.0,112.3779,112.5255,112.1712,112.1909,20898.0
2018-06-18 13:30:00,113.97,114.16,113.8,113.84,15831.0,112.1613,112.3483,111.994,112.0334,15831.0
2018-06-18 14:00:00,113.82,114.27,113.49,114.27,21541.0,112.0137,112.4566,111.689,112.4566,21541.0
2018-06-18 14:30:00,114.27,114.47,114.08,114.47,31800.0,112.4566,112.6534,112.2696,112.6534,31800.0
2018-06-18 15:00:00,114.42,114.59,114.29,114.37,40682.0,112.6042,112.7715,112.4763,112.555,40682.0
2018-06-18 15:30:00,114.37,114.37,113.88,114.13,73022.0,112.555,112.555,112.0728,112.3188,73022.0
2018-06-19 09:30:00,113.08,113.68,112.15,112.41,45910.0,111.2855,111.8759,110.3702,110.6261,45910.0
2018-06-19 10:00:00,112.2,112.37,110.3,110.57,60694.0,110.4194,110.5867,108.5496,108.8153,60694.0
2018-06-19 10:30:00,110.47,111.46,109.61,110.97,56118.0,108.7169,109.6912,107.8705,109.209,56118.0
2018-06-19 11:00:00,110.99,111.42,110.95,111.3,24033.0,109.2286,109.6518,109.1893,109.5337,24033.0
2018-06-19 11:30:00,111.43,111.92,111.13,111.58,21158.0,109.6617,110.1439,109.3664,109.8093,21158.0
2018-06-19 12:00:00,111.66,112.25,111.41,112.23,21989.0,109.888,110.4686,109.642,110.449,21989.0
2018-06-19 12:30:00,112.17,112.68,111.98,112.68,33437.0,110.3899,110.8918,110.2029,110.8918,33437.0
2018-06-19 13:00:00,112.69,112.97,112.59,112.9,17991.0,110.9017,111.1772,110.8032,111.1083,17991.0
2018-06-19 13:30:00,112.87,113.48,112.77,113.08,30447.0,111.0788,111.6791,110.9804,111.2855,30447.0
2018-06-19 14:00:00,113.13,113.89,112.96,113.4,47683.0,111.3347,112.0826,111.1674,111.6004,47683.0
2018-06-19 14:30:00,113.38,113.51,113.07,113.38,26650.0,111.5807,111.7086,111.2756,111.5807,26650.0
2018-06-19 15:00:00,113.31,113.62,112.98,112.98,51576.0,111.5118,111.8169,111.1871,111.1871,51576.0
2018-06-19 15:30:00,113.0,113.74,113.0,113.68,117248.0,111.2067,111.935,111.2067,111.8759,117248.0
2018-06-20 09:30:00,113.93,114.96,113.29,114.83,58585.0,112.122,113.1356,111.4921,113.0077,58585.0
2018-06-20 10:00:00,114.79,115.54,114.32,114.32,73268.0,112.9683,113.7064,112.5058,112.5058,73268.0
2018-06-20 10:30:00,114.32,114.97,114.17,114.76,38844.0,112.5058,113.1455,112.3582,112.9388,38844.0
2018-06-20 11:00:00,114.76,114.86,114.25,114.39,62402.0,112.9388,113.0372,112.4369,112.5747,62402.0
2018-06-20 11:30:00,114.45,114.71,114.18,114.37,33379.0,112.6337,112.8896,112.368,112.555,33379.0
2018-06-20 12:00:00,114.31,114.52,114.11,114.27,13377.0,112.4959,112.7026,112.2991,112.4566,13377.0
2018-06-20 12:30:00,114.16,114.52,114.01,114.19,17848.0,112.3483,112.7026,112.2007,112.3779,17848.0
2018-06-20 13:00:00,114.24,114.24,113.24,113.38,32791.0,112.4271,112.4271,111.4429,111.5807,32791.0
2018-06-20 13:30:00,113.34,113.74,113.27,113.52,51459.0,111.5413,111.935,111.4725,111.7185,51459.0
2018-06-20 14:00:00,113.49,113.75,113.26,113.42,22309.0,111.689,111.9448,111.4626,111.6201,22309.0
2018-06-20 14:30:00,113.42,113.69,112.72,112.87,23848.0,111.6201,111.8858,110.9312,111.0788,23848.0
2018-06-20 15:00:00,112.9,113.37,112.84,113.08,60510.0,111.1083,111.5709,111.0493,111.2855,60510.0
2018-06-20 15:30:00,113.09,113.11,112.48,112.65,98138.0,111.2953,111.315,110.695,110.8623,98138.0
2018-06-21 09:30:00,113.13,113.36,111.31,111.44,40539.0,111.3347,111.561,109.5436,109.6715,40539.0
2018-06-21 10:00:00,111.28,111.46,108.44,109.79,76922.0,109.514,109.6912,106.7191,108.0477,76922.0
2018-06-21 10:30:00,109.78,110.37,109.08,109.94,84244.0,108.0378,108.6185,107.3489,108.1953,84244.0
2018-06-21 11:00:00,109.86,110.23,109.59,110.04,38561.0,108.1166,108.4807,107.8509,108.2937,38561.0
2018-06-21 11:30:00,110.04,110.74,110.01,110.32,50914.0,108.2937,108.9826,108.2642,108.5693,50914.0
2018-06-21 12:00:00,110.31,110.34,109.7,109.85,23109.0,108.5594,108.589,107.9591,108.1067,23109.0
2018-06-21 12:30:00,109.86,109.86,109.32,109.5,43296.0,108.1166,108.1166,107.5851,107.7623,43296.0
2018-06-21 13:00:00,109.4,109.86,109.27,109.27,29263.0,107.6639,108.1166,107.5359,107.5359,29263.0
2018-06-21 13:30:00,109.36,109.61,109.2,109.46,29003.0,107.6245,107.8705,107.467,107.7229,29003.0
2018-06-21 14:00:00,109.51,110.23,109.47,109.88,43578.0,107.7721,108.4807,107.7328,108.1363,43578.0
2018-06-21 14:30:00,109.85,110.12,109.77,109.77,41527.0,108.1067,108.3724,108.028,108.028,41527.0
2018-06-21 15:00:00,109.8,109.97,109.49,109.54,32921.0,108.0575,108.2248,107.7524,107.8016,32921.0
2018-06-21 15:30:00,109.55,110.04,109.24,109.82,137531.0,107.8115,108.2937,107.5064,108.0772,137531.0
2018-06-22 09:30:00,109.9,110.06,107.06,107.76,107237.0,108.1559,108.3134,105.361,106.0499,107237.0
2018-06-22 10:00:00,107.98,108.68,107.68,107.91,41929.0,106.2664,106.9553,105.9712,106.1975,41929.0
2018-06-22 10:30:00,107.89,108.0,107.42,107.88,96378.0,106.1778,106.2861,105.7153,106.168,96378.0
2018-06-22 11:00:00,107.81,108.15,107.59,108.02,38602.0,106.0991,106.4337,105.8826,106.3058,38602.0
2018-06-22 11:30:00,107.98,108.6,107.76,108.2,22208.0,106.2664,106.8766,106.0499,106.4829,22208.0
2018-06-22 12:00:00,108.19,108.8,108.15,108.5,19704.0,106.4731,107.0734,106.4337,106.7782,19704.0
2018-06-22 12:30:00,108.5,108.82,108.38,108.53,22873.0,106.7782,107.0931,106.6601,106.8077,22873.0
2018-06-22 13:00:00,108.62,109.06,108.53,108.93,30804.0,106.8962,107.3293,106.8077,107.2013,30804.0
2018-06-22 13:30:00,108.96,108.99,108.38,108.7,40105.0,107.2309,107.2604,106.6601,106.975,40105.0
2018-06-22 14:00:00,108.7,108.76,107.87,107.98,52364.0,106.975,107.034,106.1581,106.2664,52364.0
2018-06-22 14:30:00,108.01,108.47,107.89,108.04,65913.0,106.2959,106.7486,106.1778,106.3255,65913.0
2018-06-22 15:00:00,108.06,108.24,107.88,107.88,64233.0,106.3451,106.5223,106.168,106.168,64233.0
2018-06-22 15:30:00,107.9,107.99,106.08,107.23,430502.0,106.1877,106.2762,104.3966,105.5283,430502.0
2018-06-25 09:30:00,106.68,106.88,103.47,104.04,91400.0,104.987,105.1839,101.828,102.3889,91400.0
2018-06-25 10:00:00,104.04,104.2,102.15,102.76,112258.0,102.3889,102.5464,100.5289,101.1292,112258.0
2018-06-25 10:30:00,102.7,103.53,102.23,102.89,98175.0,101.0702,101.887,100.6077,101.2572,98175.0
2018-06-25 11:00:00,102.87,102.9,102.02,102.09,64024.0,101.2375,101.267,100.401,100.4699,64024.0
2018-06-25 11:30:00,102.09,102.11,101.24,101.37,138196.0,100.4699,100.4896,99.6334,99.7613,138196.0
2018-06-25 12:00:00,101.36,101.42,99.9,100.43,170506.0,99.7515,99.8105,98.3146,98.8362,170506.0
2018-06-25 12:30:00,100.38,100.53,99.77,100.53,81017.0,98.787,98.9346,98.1867,98.9346,81017.0
2018-06-25 13:00:00,100.55,100.67,99.81,100.03,75590.0,98.9543,99.0724,98.2261,98.4426,75590.0
2018-06-25 13:30:00,100.09,101.31,100.08,100.71,90922.0,98.5016,99.7023,98.4918,99.1118,90922.0
2018-06-25 14:00:00,100.68,100.72,100.02,100.38,72125.0,99.0823,99.1216,98.4327,98.787,72125.0
2018-06-25 14:30:00,100.36,100.4,99.57,100.08,99162.0,98.7673,98.8067,97.9899,98.4918,99162.0
2018-06-25 15:00:00,100.1,100.32,99.66,99.83,90265.0,98.5115,98.728,98.0784,98.2457,90265.0
2018-06-25 15:30:00,99.83,100.62,99.79,100.43,229904.0,98.2457,99.0232,98.2064,98.8362,229904.0
2018-06-26 09:30:00,101.01,102.42,100.68,101.44,68214.0,99.407,100.7946,99.0823,99.8302,68214.0
2018-06-26 10:00:00,101.32,102.39,101.31,101.53,46023.0,99.7121,100.7651,99.7023,99.9188,46023.0
2018-06-26 10:30:00,101.43,101.69,100.8,101.02,65886.0,99.8203,100.0762,99.2003,99.4169,65886.0
2018-06-26 11:00:00,101.01,101.66,100.88,101.0,39956.0,99.407,100.0467,99.2791,99.3972,39956.0
2018-06-26 11:30:00,100.96,101.43,100.83,101.42,32855.0,99.3578,99.8203,99.2299,99.8105,32855.0
2018-06-26 12:00:00,101.48,101.86,101.48,101.62,49409.0,99.8696,100.2435,99.8696,100.0073,49409.0
2018-06-26 12:30:00,101.64,102.14,101.57,102.06,33262.0,100.027,100.5191,99.9581,100.4404,33262.0
2018-06-26 13:00:00,101.98,102.55,101.94,102.21,37891.0,100.3616,100.9226,100.3223,100.588,37891.0
2018-06-26 13:30:00,102.2,102.75,102.12,102.73,47169.0,100.5781,101.1194,100.4994,101.0997,47169.0
2018-06-26 14:00:00,102.71,102.77,102.09,102.16,28579.0,101.08,101.1391,100.4699,100.5388,28579.0
2018-06-26 14:30:00,102.12,102.48,102.04,102.08,20838.0,100.4994,100.8537,100.4207,100.46,20838.0
2018-06-26 15:00:00,102.05,102.05,101.47,101.53,33721.0,100.4305,100.4305,99.8597,99.9188,33721.0
2018-06-26 15:30:00,101.55,101.96,101.34,101.67,168170.0,99.9384,100.3419,99.7318,100.0565,168170.0
2018-06-27 09:30:00,102.3,103.16,101.47,101.49,50217.0,100.6765,101.5229,99.8597,99.8794,50217.0
2018-06-27 10:00:00,101.45,101.53,100.82,101.31,33522.0,99.84,99.9188,99.22,99.7023,33522.0
2018-06-27 10:30:00,101.32,101.63,101.05,101.29,41847.0,99.7121,100.0172,99.4464,99.6826,41847.0
2018-06-27 11:00:00,101.29,101.56,100.7,100.72,41383.0,99.6826,99.9483,99.1019,99.1216,41383.0
2018-06-27 11:30:00,100.59,100.9,100.45,100.58,28403.0,98.9937,99.2988,98.8559,98.9838,28403.0
2018-06-27 12:00:00,100.53,100.73,99.89,100.0,27126.0,98.9346,99.1315,98.3048,98.413,27126.0
2018-06-27 12:30:00,100.02,100.17,99.62,99.62,37747.0,98.4327,98.5803,98.0391,98.0391,37747.0
2018-06-27 13:00:00,99.64,99.64,98.2,98.98,83666.0,98.0588,98.0588,96.6416,97.4092,83666.0
2018-06-27 13:30:00,98.96,99.13,98.43,98.69,42851.0,97.3895,97.5568,96.868,97.1238,42851.0
2018-06-27 14:00:00,98.74,98.98,98.47,98.63,56490.0,97.173,97.4092,96.9073,97.0648,56490.0
2018-06-27 14:30:00,98.58,98.86,97.84,97.92,52115.0,97.0156,97.2911,96.2873,96.3661,52115.0
2018-06-27 15:00:00,97.97,98.02,97.32,97.79,94887.0,96.4153,96.4645,95.7756,96.2381,94887.0
2018-06-27 15:30:00,97.76,98.01,97.06,97.23,147579.0,96.2086,96.4546,95.5197,95.687,147579.0
2018-06-28 09:30:00,96.78,98.54,96.44,97.78,92067.0,95.2441,96.9762,94.9095,96.2283,92067.0
2018-06-28 10:00:00,97.69,97.9,96.94,97.54,47002.0,96.1397,96.3464,95.4016,95.9921,47002.0
2018-06-28 10:30:00,97.6,97.82,96.88,97.81,52075.0,96.0511,96.2676,95.3426,96.2578,52075.0
2018-06-28 11:00:00,97.81,98.43,97.81,98.22,48925.0,96.2578,96.868,96.2578,96.6613,48925.0
2018-06-28 11:30:00,98.21,98.75,98.08,98.37,29047.0,96.6514,97.1829,96.5235,96.8089,29047.0
2018-06-28 12:00:00,98.38,98.58,97.92,98.12,25251.0,96.8188,97.0156,96.3661,96.5629,25251.0
2018-06-28 12:30:00,98.09,98.7,97.98,98.57,31588.0,96.5334,97.1337,96.4251,97.0057,31588.0
2018-06-28 13:00:00,98.66,99.04,98.53,99.04,18456.0,97.0943,97.4683,96.9664,97.4683,18456.0
2018-06-28 13:30:00,99.04,99.44,98.86,99.32,31136.0,97.4683,97.8619,97.2911,97.7438,31136.0
2018-06-28 14:00:00,99.36,99.95,99.27,99.93,26028.0,97.7832,98.3638,97.6946,98.3442,26028.0
2018-06-28 14:30:00,99.93,100.27,99.77,100.25,30704.0,98.3442,98.6788,98.1867,98.6591,30704.0
2018-06-28 15:00:00,100.3,100.62,99.93,100.29,46669.0,98.7083,99.0232,98.3442,98.6984,46669.0
2018-06-28 15:30:00,100.23,100.27,99.94,100.02,106248.0,98.6394,98.6788,98.354,98.4327,106248.0
2018-06-29 09:30:00,100.4,101.3,100.36,101.3,54131.0,98.8067,99.6924,98.7673,99.6924,54131.0
2018-06-29 10:00:00,101.39,101.59,100.51,100.77,44375.0,99.781,99.9778,98.9149,99.1708,44375.0
2018-06-29 10:30:00,100.79,101.44,100.79,101.25,53461.0,99.1905,99.8302,99.1905,99.6432,53461.0
2018-06-29 11:00:00,101.16,101.17,99.98,99.98,20578.0,99.5546,99.5645,98.3934,98.3934,20578.0
2018-06-29 11:30:00,99.97,100.15,99.28,99.58,24478.0,98.3835,98.5607,97.7045,97.9997,24478.0
2018-06-29 12:00:00,99.62,99.66,99.2,99.28,33421.0,98.0391,98.0784,97.6257,97.7045,33421.0
2018-06-29 12:30:00,99.32,99.44,98.78,99.26,45252.0,97.7438,97.8619,97.2124,97.6848,45252.0
2018-06-29 13:00:00,99.28,99.88,99.21,99.77,14879.0,97.7045,98.2949,97.6356,98.1867,14879.0
2018-06-29 13:30:00,99.77,100.31,99.68,100.09,19075.0,98.1867,98.7181,98.0981,98.5016,19075.0
2018-06-29 14:00:00,100.09,100.22,99.59,99.77,22611.0,98.5016,98.6296,98.0095,98.1867,22611.0
2018-06-29 14:30:00,99.83,99.98,99.61,99.84,23498.0,98.2457,98.3934,98.0292,98.2556,23498.0
2018-06-29 15:00:00,99.89,100.05,99.26,99.42,37429.0,98.3048,98.4622,97.6848,97.8422,37429.0
2018-06-29 15:30:00,99.42,99.42,98.7,98.85,143680.0,97.8422,97.8422,97.1337,97.2813,143680.0
2018-07-02 09:30:00,97.89,98.56,97.18,98.26,48902.0,96.3365,96.9959,95.6378,96.7007,48902.0
2018-07-02 10:00:00,98.36,99.66,98.33,99.65,41932.0,96.7991,98.0784,96.7695,98.0686,41932.0
2018-07-02 10:30:00,99.65,99.69,99.13,99.61,30333.0,98.0686,98.108,97.5568,98.0292,30333.0
2018-07-02 11:00:00,99.75,99.75,98.9,99.14,29143.0,98.167,98.167,97.3305,97.5667,29143.0
2018-07-02 11:30:00,99.03,99.41,98.8,99.32,26291.0,97.4584,97.8324,97.2321,97.7438,26291.0
2018-07-02 12:00:00,99.39,99.74,99.38,99.72,20239.0,97.8127,98.1572,97.8029,98.1375,20239.0
2018-07-02 12:30:00,99.66,100.15,99.49,100.13,31289.0,98.0784,98.5607,97.9111,98.541,31289.0
2018-07-02 13:00:00,100.11,100.19,99.75,99.98,21940.0,98.5213,98.6,98.167,98.3934,21940.0
2018-07-02 13:30:00,99.96,100.64,99.88,100.45,22152.0,98.3737,99.0429,98.2949,98.8559,22152.0
2018-07-02 14:00:00,100.48,100.94,100.38,100.75,22148.0,98.8854,99.3381,98.787,99.1511,22148.0
2018-07-02 14:30:00,100.8,100.99,100.16,100.21,21787.0,99.2003,99.3873,98.5705,98.6197,21787.0
2018-07-02 15:00:00,100.23,100.87,100.21,100.83,38750.0,98.6394,99.2692,98.6197,99.2299,38750.0
2018-07-02 15:30:00,100.79,101.35,100.66,101.16,103150.0,99.1905,99.7416,99.0626,99.5546,103150.0
2018-07-03 09:30:00,101.5,102.0,99.91,100.83,28038.0,99.8892,100.3813,98.3245,99.2299,28038.0
2018-07-03 10:00:00,100.93,101.78,100.81,101.57,23933.0,99.3283,100.1648,99.2102,99.9581,23933.0
2018-07-03 10:30:00,101.49,101.87,101.16,101.43,20562.0,99.8794,100.2534,99.5546,99.8203,20562.0
2018-07-03 11:00:00,101.29,101.3,100.37,100.83,17267.0,99.6826,99.6924,98.7772,99.2299,17267.0
2018-07-03 11:30:00,100.85,100.97,100.35,100.88,21490.0,99.2496,99.3676,98.7575,99.2791,21490.0
2018-07-03 12:00:00,101.02,101.06,100.32,100.67,31907.0,99.4169,99.4562,98.728,99.0724,31907.0
2018-07-03 12:30:00,100.68,100.87,100.45,100.67,46573.0,99.0823,99.2692,98.8559,99.0724,46573.0
2018-07-05 09:30:00,101.35,102.05,100.96,101.07,36022.0,99.7416,100.4305,99.3578,99.4661,36022.0
2018-07-05 10:00:00,101.11,101.29,100.24,100.65,25985.0,99.5054,99.6826,98.6492,99.0527,25985.0
2018-07-05 10:30:00,100.56,101.08,100.21,100.77,23031.0,98.9642,99.4759,98.6197,99.1708,23031.0
2018-07-05 11:00:00,100.77,101.18,100.61,100.99,35175.0,99.1708,99.5743,99.0134,99.3873,35175.0
2018-07-05 11:30:00,101.04,101.23,100.75,100.81,25200.0,99.4365,99.6235,99.1511,99.2102,25200.0
2018-07-05 12:00:00,100.87,101.06,100.71,101.03,18331.0,99.2692,99.4562,99.1118,99.4267,18331.0
2018-07-05 12:30:00,101.03,101.27,100.9,101.22,19909.0,99.4267,99.6629,99.2988,99.6137,19909.0
2018-07-05 13:00:00,101.24,101.48,101.11,101.44,17001.0,99.6334,99.8696,99.5054,99.8302,17001.0
2018-07-05 13:30:00,101.42,101.46,101.08,101.14,29340.0,99.8105,99.8499,99.4759,99.535,29340.0
2018-07-05 14:00:00,101.14,101.39,100.92,101.26,33952.0,99.535,99.781,99.3184,99.653,33952.0
2018-07-05 14:30:00,101.22,101.46,101.07,101.4,48409.0,99.6137,99.8499,99.4661,99.7908,48409.0
2018-07-05 15:00:00,101.42,101.51,100.86,101.16,35755.0,99.8105,99.8991,99.2594,99.5546,35755.0
2018-07-05 15:30:00,101.1,101.38,100.97,101.33,90314.0,99.4956,99.7711,99.3676,99.7219,90314.0
2018-07-06 09:30:00,101.74,102.35,100.91,102.13,30314.0,100.1254,100.7257,99.3086,100.5092,30314.0
2018-07-06 10:00:00,102.09,102.51,102.02,102.47,17273.0,100.4699,100.8832,100.401,100.8438,17273.0
2018-07-06 10:30:00,102.42,102.83,102.28,102.71,18384.0,100.7946,101.1981,100.6569,101.08,18384.0
2018-07-06 11:00:00,102.71,102.95,102.58,102.81,11221.0,101.08,101.3162,100.9521,101.1784,11221.0
2018-07-06 11:30:00,102.78,103.27,102.78,103.11,13346.0,101.1489,101.6311,101.1489,101.4737,13346.0
2018-07-06 12:00:00,103.08,103.48,102.93,103.37,14192.0,101.4442,101.8378,101.2965,101.7296,14192.0
2018-07-06 12:30:00,103.39,103.62,103.1,103.37,10488.0,101.7492,101.9756,101.4638,101.7296,10488.0
2018-07-06 13:00:00,103.45,103.52,103.21,103.21,7900.0,101.8083,101.8772,101.5721,101.5721,7900.0
2018-07-06 13:30:00,103.23,103.4,103.16,103.32,11903.0,101.5918,101.7591,101.5229,101.6804,11903.0
2018-07-06 14:00:00,103.28,103.76,103.23,103.65,24884.0,101.641,102.1134,101.5918,102.0051,24884.0
2018-07-06 14:30:00,103.63,103.82,103.52,103.76,12040.0,101.9854,102.1724,101.8772,102.1134,12040.0
2018-07-06 15:00:00,103.71,103.75,103.38,103.57,17309.0,102.0642,102.1035,101.7394,101.9264,17309.0
2018-07-06 15:30:00,103.51,103.66,103.23,103.46,69250.0,101.8673,102.015,101.5918,101.8181,69250.0
2018-07-09 09:30:00,104.25,104.78,102.36,102.59,50409.0,102.5956,103.1172,100.7356,100.9619,50409.0
2018-07-09 10:00:00,102.63,103.44,102.25,102.5,31396.0,101.0013,101.7985,100.6273,100.8734,31396.0
2018-07-09 10:30:00,102.57,102.98,102.42,102.75,27428.0,100.9423,101.3458,100.7946,101.1194,27428.0
2018-07-09 11:00:00,102.81,103.29,102.66,103.16,26357.0,101.1784,101.6508,101.0308,101.5229,26357.0
2018-07-09 11:30:00,103.14,103.37,102.89,103.33,27537.0,101.5032,101.7296,101.2572,101.6902,27537.0
2018-07-09 12:00:00,103.41,103.65,103.27,103.57,26259.0,101.7689,102.0051,101.6311,101.9264,26259.0
2018-07-09 12:30:00,103.48,103.71,103.43,103.64,29358.0,101.8378,102.0642,101.7886,101.9953,29358.0
2018-07-09 13:00:00,103.69,104.12,103.64,104.07,18547.0,102.0445,102.4677,101.9953,102.4185,18547.0
2018-07-09 13:30:00,104.09,104.31,104.08,104.12,17895.0,102.4381,102.6546,102.4283,102.4677,17895.0
2018-07-09 14:00:00,104.21,104.77,104.12,104.74,38540.0,102.5562,103.1073,102.4677,103.0778,38540.0
2018-07-09 14:30:00,104.71,104.78,104.45,104.77,29500.0,103.0483,103.1172,102.7924,103.1073,29500.0
2018-07-09 15:00:00,104.68,104.76,104.44,104.71,32605.0,103.0188,103.0975,102.7826,103.0483,32605.0
2018-07-09 15:30:00,104.74,105.07,104.62,104.87,93234.0,103.0778,103.4026,102.9597,103.2058,93234.0
2018-07-10 09:30:00,105.07,106.11,103.85,104.58,46820.0,103.4026,104.4261,102.2019,102.9204,46820.0
2018-07-10 10:00:00,104.42,104.78,103.97,104.49,32556.0,102.7629,103.1172,102.32,102.8318,32556.0
2018-07-10 10:30:00,104.48,105.09,104.37,104.82,19914.0,102.8219,103.4223,102.7137,103.1566,19914.0
2018-07-10 11:00:00,104.89,105.15,104.5,104.5,12909.0,103.2254,103.4813,102.8416,102.8416,12909.0
2018-07-10 11:30:00,104.48,105.24,104.48,105.15,13027.0,102.8219,103.5699,102.8219,103.4813,13027.0
2018-07-10 12:00:00,105.19,105.46,104.95,105.39,17720.0,103.5207,103.7864,103.2845,103.7175,17720.0
2018-07-10 12:30:00,105.4,105.48,105.19,105.27,17250.0,103.7273,103.8061,103.5207,103.5994,17250.0
2018-07-10 13:00:00,105.33,105.45,105.21,105.37,12393.0,103.6585,103.7766,103.5404,103.6978,12393.0
2018-07-10 13:30:00,105.33,105.34,105.05,105.33,30634.0,103.6585,103.6683,103.3829,103.6585,30634.0
2018-07-10 14:00:00,105.31,105.58,105.29,105.45,20016.0,103.6388,103.9045,103.6191,103.7766,20016.0
2018-07-10 14:30:00,105.42,105.67,105.4,105.61,21063.0,103.747,103.9931,103.7273,103.934,21063.0
2018-07-10 15:00:00,105.6,105.79,105.48,105.66,29695.0,103.9242,104.1112,103.8061,103.9832,29695.0
2018-07-10 15:30:00,105.66,105.71,105.33,105.55,63320.0,103.9832,104.0324,103.6585,103.875,63320.0
2018-07-11 09:30:00,104.45,106.43,104.45,106.2,58764.0,102.7924,104.741,102.7924,104.5147,58764.0
2018-07-11 10:00:00,106.24,107.61,106.24,107.61,53687.0,104.554,105.9023,104.554,105.9023,53687.0
2018-07-11 10:30:00,107.54,107.65,106.47,106.62,68531.0,105.8334,105.9416,104.7804,104.928,68531.0
2018-07-11 11:00:00,106.72,106.94,105.95,105.95,22410.0,105.0264,105.2429,104.2686,104.2686,22410.0
2018-07-11 11:30:00,105.95,106.55,105.86,106.17,26468.0,104.2686,104.8591,104.18,104.4851,26468.0
2018-07-11 12:00:00,106.21,106.36,105.98,106.36,13291.0,104.5245,104.6721,104.2981,104.6721,13291.0
2018-07-11 12:30:00,106.35,106.68,106.34,106.49,10772.0,104.6623,104.987,104.6524,104.8,10772.0
2018-07-11 13:00:00,106.49,106.84,106.41,106.83,11300.0,104.8,105.1445,104.7213,105.1347,11300.0
2018-07-11 13:30:00,106.83,107.0,106.58,106.85,13534.0,105.1347,105.302,104.8886,105.1543,13534.0
2018-07-11 14:00:00,106.85,107.08,106.76,106.93,10251.0,105.1543,105.3807,105.0658,105.2331,10251.0
2018-07-11 14:30:00,106.97,107.07,106.78,106.84,9844.0,105.2724,105.3708,105.0854,105.1445,9844.0
2018-07-11 15:00:00,106.94,107.45,106.94,107.33,47429.0,105.2429,105.7448,105.2429,105.6267,47429.0
2018-07-11 15:30:00,107.39,107.44,106.87,106.94,100326.0,105.6858,105.735,105.174,105.2429,100326.0
2018-07-12 09:30:00,107.72,109.21,107.38,108.95,34413.0,106.0105,107.4769,105.6759,107.221,34413.0
2018-07-12 10:00:00,108.9,109.51,108.81,109.23,56842.0,107.1718,107.7721,107.0832,107.4966,56842.0
2018-07-12 10:30:00,109.25,109.77,109.17,109.36,23937.0,107.5162,108.028,107.4375,107.6245,23937.0
2018-07-12 11:00:00,109.3,109.6,109.04,109.49,60420.0,107.5655,107.8607,107.3096,107.7524,60420.0
2018-07-12 11:30:00,109.51,110.07,109.22,110.02,38359.0,107.7721,108.3232,107.4867,108.274,38359.0
2018-07-12 12:00:00,110.09,110.4,109.63,109.73,39148.0,108.3429,108.648,107.8902,107.9886,39148.0
2018-07-12 12:30:00,109.73,109.98,109.69,109.87,18848.0,107.9886,108.2347,107.9493,108.1264,18848.0
2018-07-12 13:00:00,109.9,110.19,109.89,110.05,15710.0,108.1559,108.4413,108.1461,108.3036,15710.0
2018-07-12 13:30:00,110.1,110.36,109.83,109.91,19007.0,108.3528,108.6086,108.087,108.1658,19007.0
2018-07-12 14:00:00,109.88,110.12,109.72,110.06,21977.0,108.1363,108.3724,107.9788,108.3134,21977.0
2018-07-12 14:30:00,110.06,110.8,110.05,110.56,37618.0,108.3134,109.0417,108.3036,108.8055,37618.0
2018-07-12 15:00:00,110.55,110.55,110.26,110.35,27667.0,108.7956,108.7956,108.5102,108.5988,27667.0
2018-07-12 15:30:00,110.34,110.74,110.3,110.46,107384.0,108.589,108.9826,108.5496,108.707,107384.0
2018-07-13 09:30:00,110.52,111.18,109.22,109.67,33061.0,108.7661,109.4156,107.4867,107.9296,33061.0
2018-07-13 10:00:00,109.68,110.47,109.36,110.1,21936.0,107.9394,108.7169,107.6245,108.3528,21936.0
2018-07-13 10:30:00,109.88,110.34,109.67,110.34,10725.0,108.1363,108.589,107.9296,108.589,10725.0
2018-07-13 11:00:00,110.34,110.51,110.08,110.37,22217.0,108.589,108.7563,108.3331,108.6185,22217.0
2018-07-13 11:30:00,110.33,110.51,109.62,109.86,17864.0,108.5791,108.7563,107.8804,108.1166,17864.0
2018-07-13 12:00:00,109.82,110.34,109.77,110.22,15803.0,108.0772,108.589,108.028,108.4709,15803.0
2018-07-13 12:30:00,110.3,110.36,110.07,110.07,15028.0,108.5496,108.6086,108.3232,108.3232,15028.0
2018-07-13 13:00:00,110.17,110.23,109.65,109.83,9344.0,108.4216,108.4807,107.9099,108.087,9344.0
2018-07-13 13:30:00,109.79,109.98,109.69,109.98,7410.0,108.0477,108.2347,107.9493,108.2347,7410.0
2018-07-13 14:00:00,109.99,110.23,109.99,110.09,8292.0,108.2445,108.4807,108.2445,108.3429,8292.0
2018-07-13 14:30:00,110.12,110.46,110.07,110.29,10326.0,108.3724,108.707,108.3232,108.5397,10326.0
2018-07-13 15:00:00,110.17,110.49,110.01,110.29,17564.0,108.4216,108.7366,108.2642,108.5397,17564.0
2018-07-13 15:30:00,110.33,110.45,110.02,110.18,60645.0,108.5791,108.6972,108.274,108.4315,60645.0
2018-07-16 09:30:00,110.29,110.81,109.57,110.35,15689.0,108.5397,109.0515,107.8312,108.5988,15689.0
2018-07-16 10:00:00,110.38,110.94,110.11,110.79,18407.0,108.6283,109.1794,108.3626,109.0318,18407.0
2018-07-16 10:30:00,110.6,110.74,109.91,110.07,12066.0,108.8448,108.9826,108.1658,108.3232,12066.0
2018-07-16 11:00:00,110.03,110.09,109.56,109.56,12911.0,108.2839,108.3429,107.8213,107.8213,12911.0
2018-07-16 11:30:00,109.61,110.21,109.61,109.96,17603.0,107.8705,108.461,107.8705,108.215,17603.0
2018-07-16 12:00:00,109.95,110.28,109.58,110.16,7863.0,108.2051,108.5299,107.841,108.4118,7863.0
2018-07-16 12:30:00,110.09,110.24,109.62,109.82,8518.0,108.3429,108.4905,107.8804,108.0772,8518.0
2018-07-16 13:00:00,109.85,110.18,109.78,109.95,14225.0,108.1067,108.4315,108.0378,108.2051,14225.0
2018-07-16 13:30:00,109.99,110.21,109.71,109.91,8058.0,108.2445,108.461,107.9689,108.1658,8058.0
2018-07-16 14:00:00,109.9,109.9,109.65,109.82,7058.0,108.1559,108.1559,107.9099,108.0772,7058.0
2018-07-16 14:30:00,109.8,109.84,109.45,109.48,11097.0,108.0575,108.0969,107.7131,107.7426,11097.0
2018-07-16 15:00:00,109.41,109.69,109.31,109.52,16099.0,107.6737,107.9493,107.5753,107.782,16099.0
2018-07-16 15:30:00,109.6,109.93,109.53,109.82,42621.0,107.8607,108.1855,107.7918,108.0772,42621.0
2018-07-17 09:30:00,108.72,110.48,107.54,109.68,33177.0,106.9947,108.7267,105.8334,107.9394,33177.0
2018-07-17 10:00:00,109.74,110.41,109.46,110.24,25859.0,107.9985,108.6578,107.7229,108.4905,25859.0
2018-07-17 10:30:00,110.15,110.61,109.71,110.44,15305.0,108.402,108.8547,107.9689,108.6874,15305.0
2018-07-17 11:00:00,110.32,110.66,110.01,110.4,16756.0,108.5693,108.9039,108.2642,108.648,16756.0
2018-07-17 11:30:00,110.34,110.99,110.34,110.79,22584.0,108.589,109.2286,108.589,109.0318,22584.0
2018-07-17 12:00:00,110.71,111.2,110.64,111.2,8151.0,108.9531,109.4353,108.8842,109.4353,8151.0
2018-07-17 12:30:00,111.14,111.52,111.09,111.35,11422.0,109.3763,109.7502,109.327,109.5829,11422.0
2018-07-17 13:00:00,111.35,111.41,111.15,111.26,16568.0,109.5829,109.642,109.3861,109.4944,16568.0
2018-07-17 13:30:00,111.29,111.37,111.12,111.36,23641.0,109.5239,109.6026,109.3566,109.5928,23641.0
2018-07-17 14:00:00,111.43,111.44,110.93,110.94,34287.0,109.6617,109.6715,109.1696,109.1794,34287.0
2018-07-17 14:30:00,110.96,111.08,110.69,110.69,16431.0,109.1991,109.3172,108.9334,108.9334,16431.0
2018-07-17 15:00:00,110.68,111.11,110.64,110.98,20763.0,108.9236,109.3467,108.8842,109.2188,20763.0
2018-07-17 15:30:00,110.97,111.04,110.58,110.71,64892.0,109.209,109.2778,108.8251,108.9531,64892.0
2018-07-18 09:30:00,110.85,110.99,109.78,110.68,26789.0,109.0909,109.2286,108.0378,108.9236,26789.0
2018-07-18 10:00:00,110.79,110.84,110.08,110.51,49514.0,109.0318,109.081,108.3331,108.7563,49514.0
2018-07-18 10:30:00,110.64,111.06,110.15,111.05,9024.0,108.8842,109.2975,108.402,109.2877,9024.0
2018-07-18 11:00:00,111.08,111.34,110.9,111.11,16328.0,109.3172,109.5731,109.1401,109.3467,16328.0
2018-07-18 11:30:00,111.1,111.26,110.8,110.93,14803.0,109.3369,109.4944,109.0417,109.1696,14803.0
2018-07-18 12:00:00,110.97,111.2,110.8,111.2,15062.0,109.209,109.4353,109.0417,109.4353,15062.0
2018-07-18 12:30:00,111.16,111.3,110.91,111.18,14400.0,109.3959,109.5337,109.1499,109.4156,14400.0
2018-07-18 13:00:00,111.22,111.27,110.92,111.12,9908.0,109.455,109.5042,109.1597,109.3566,9908.0
2018-07-18 13:30:00,111.17,111.17,110.74,110.98,27260.0,109.4058,109.4058,108.9826,109.2188,27260.0
2018-07-18 14:00:00,111.02,111.21,110.98,111.07,18025.0,109.2582,109.4451,109.2188,109.3074,18025.0
2018-07-18 14:30:00,111.13,111.2,110.64,111.07,30730.0,109.3664,109.4353,108.8842,109.3074,30730.0
2018-07-18 15:00:00,111.13,111.44,110.98,111.08,40162.0,109.3664,109.6715,109.2188,109.3172,40162.0
2018-07-18 15:30:00,111.12,111.43,111.05,111.22,56467.0,109.3566,109.6617,109.2877,109.455,56467.0
2018-07-19 09:30:00,111.87,112.67,110.51,111.1,40411.0,110.0947,110.882,108.7563,109.3369,40411.0
2018-07-19 10:00:00,111.23,111.83,111.05,111.82,20500.0,109.4648,110.0553,109.2877,110.0455,20500.0
2018-07-19 10:30:00,111.84,112.22,111.32,112.07,17530.0,110.0651,110.4391,109.5534,110.2915,17530.0
2018-07-19 11:00:00,112.14,112.44,111.61,112.34,25045.0,110.3604,110.6556,109.8388,110.5572,25045.0
2018-07-19 11:30:00,112.28,112.51,111.78,112.51,27188.0,110.4982,110.7245,110.0061,110.7245,27188.0
2018-07-19 12:00:00,112.56,112.58,111.79,112.11,14700.0,110.7737,110.7934,110.0159,110.3309,14700.0
2018-07-19 12:30:00,112.11,112.35,111.8,111.98,19425.0,110.3309,110.5671,110.0258,110.2029,19425.0
2018-07-19 13:00:00,111.97,112.42,111.9,112.31,11675.0,110.1931,110.6359,110.1242,110.5277,11675.0
2018-07-19 13:30:00,112.3,112.36,112.05,112.28,10088.0,110.5178,110.5769,110.2718,110.4982,10088.0
2018-07-19 14:00:00,112.31,112.43,112.06,112.07,29140.0,110.5277,110.6458,110.2817,110.2915,29140.0
2018-07-19 14:30:00,112.14,112.14,111.27,111.5,44358.0,110.3604,110.3604,109.5042,109.7305,44358.0
2018-07-19 15:00:00,111.63,111.63,111.12,111.41,36677.0,109.8585,109.8585,109.3566,109.642,36677.0
2018-07-19 15:30:00,111.4,111.72,111.33,111.58,75523.0,109.6321,109.9471,109.5632,109.8093,75523.0
2018-07-20 09:30:00,111.97,112.11,111.37,111.82,20166.0,110.1931,110.3309,109.6026,110.0455,20166.0
2018-07-20 10:00:00,111.86,112.31,111.71,111.8,45181.0,110.0848,110.5277,109.9372,110.0258,45181.0
2018-07-20 10:30:00,111.86,112.41,111.67,112.26,21451.0,110.0848,110.6261,109.8978,110.4785,21451.0
2018-07-20 11:00:00,112.34,112.34,111.88,112.12,22403.0,110.5572,110.5572,110.1045,110.3407,22403.0
2018-07-20 11:30:00,112.16,112.33,112.04,112.21,7684.0,110.3801,110.5474,110.262,110.4293,7684.0
2018-07-20 12:00:00,112.23,112.23,111.86,112.07,4622.0,110.449,110.449,110.0848,110.2915,4622.0
2018-07-20 12:30:00,111.91,112.08,111.76,111.92,8875.0,110.134,110.3013,109.9864,110.1439,8875.0
2018-07-20 13:00:00,111.96,112.21,111.89,111.95,19459.0,110.1832,110.4293,110.1144,110.1734,19459.0
2018-07-20 13:30:00,111.93,112.4,111.93,112.38,12791.0,110.1537,110.6163,110.1537,110.5966,12791.0
2018-07-20 14:00:00,112.32,112.43,112.1,112.2,32537.0,110.5375,110.6458,110.321,110.4194,32537.0
2018-07-20 14:30:00,112.24,112.24,111.81,111.91,21482.0,110.4588,110.4588,110.0356,110.134,21482.0
2018-07-20 15:00:00,111.94,112.08,111.76,111.96,7648.0,110.1636,110.3013,109.9864,110.1832,7648.0
2018-07-20 15:30:00,111.85,111.94,111.63,111.73,53354.0,110.075,110.1636,109.8585,109.9569,53354.0
2018-07-23 09:30:00,111.73,111.73,110.15,111.38,25002.0,109.9569,109.9569,108.402,109.6124,25002.0
2018-07-23 10:00:00,111.5,112.4,111.39,112.25,51779.0,109.7305,110.6163,109.6223,110.4686,51779.0
2018-07-23 10:30:00,111.98,112.49,111.64,112.07,61238.0,110.2029,110.7048,109.8683,110.2915,61238.0
2018-07-23 11:00:00,112.1,112.19,111.58,112.14,13489.0,110.321,110.4096,109.8093,110.3604,13489.0
2018-07-23 11:30:00,112.02,112.54,111.93,112.39,18163.0,110.2423,110.754,110.1537,110.6064,18163.0
2018-07-23 12:00:00,112.41,112.73,112.09,112.54,16291.0,110.6261,110.941,110.3112,110.754,16291.0
2018-07-23 12:30:00,112.53,112.56,112.04,112.32,8158.0,110.7442,110.7737,110.262,110.5375,8158.0
2018-07-23 13:00:00,112.25,112.9,112.21,112.59,18843.0,110.4686,111.1083,110.4293,110.8032,18843.0
2018-07-23 13:30:00,112.73,113.1,112.48,112.57,14054.0,110.941,111.3052,110.695,110.7836,14054.0
2018-07-23 14:00:00,112.44,112.76,112.34,112.7,22086.0,110.6556,110.9705,110.5572,110.9115,22086.0
2018-07-23 14:30:00,112.64,112.94,112.56,112.8,9414.0,110.8525,111.1477,110.7737,111.0099,9414.0
2018-07-23 15:00:00,112.75,113.02,112.71,112.99,22731.0,110.9607,111.2264,110.9213,111.1969,22731.0
2018-07-23 15:30:00,112.89,112.89,112.55,112.75,49446.0,111.0985,111.0985,110.7639,110.9607,49446.0
2018-07-24 09:30:00,113.29,113.91,112.6,112.99,54553.0,111.4921,112.1023,110.8131,111.1969,54553.0
2018-07-24 10:00:00,112.99,113.36,112.81,112.86,28933.0,111.1969,111.561,111.0198,111.069,28933.0
2018-07-24 10:30:00,112.86,113.34,112.42,112.92,21297.0,111.069,111.5413,110.6359,111.128,21297.0
2018-07-24 11:00:00,112.96,112.96,112.05,112.28,47315.0,111.1674,111.1674,110.2718,110.4982,47315.0
2018-07-24 11:30:00,112.14,112.25,111.35,111.47,27788.0,110.3604,110.4686,109.5829,109.701,27788.0
2018-07-24 12:00:00,111.38,111.39,110.92,110.93,18220.0,109.6124,109.6223,109.1597,109.1696,18220.0
2018-07-24 12:30:00,110.93,111.0,109.39,109.68,34269.0,109.1696,109.2385,107.654,107.9394,34269.0
2018-07-24 13:00:00,109.63,110.32,109.45,109.86,13626.0,107.8902,108.5693,107.7131,108.1166,13626.0
2018-07-24 13:30:00,109.89,109.95,108.83,109.82,61908.0,108.1461,108.2051,107.1029,108.0772,61908.0
2018-07-24 14:00:00,109.75,109.79,109.09,109.26,23149.0,108.0083,108.0477,107.3588,107.5261,23149.0
2018-07-24 14:30:00,109.2,109.59,109.0,109.59,15752.0,107.467,107.8509,107.2702,107.8509,15752.0
2018-07-24 15:00:00,109.56,109.86,109.5,109.76,15775.0,107.8213,108.1166,107.7623,108.0182,15775.0
2018-07-24 15:30:00,109.77,110.12,109.66,109.89,74945.0,108.028,108.3724,107.9197,108.1461,74945.0
2018-07-25 09:30:00,109.6,112.5,109.6,110.87,33396.0,107.8607,110.7147,107.8607,109.1105,33396.0
2018-07-25 10:00:00,110.94,111.28,110.53,110.96,38369.0,109.1794,109.514,108.7759,109.1991,38369.0
2018-07-25 10:30:00,110.96,111.67,110.95,111.51,28594.0,109.1991,109.8978,109.1893,109.7404,28594.0
2018-07-25 11:00:00,111.59,112.01,111.23,111.93,14421.0,109.8191,110.2324,109.4648,110.1537,14421.0
2018-07-25 11:30:00,111.95,112.11,111.54,112.11,22933.0,110.1734,110.3309,109.7699,110.3309,22933.0
2018-07-25 12:00:00,112.17,112.86,112.11,112.74,9146.0,110.3899,111.069,110.3309,110.9509,9146.0
2018-07-25 12:30:00,112.79,112.84,112.41,112.71,12212.0,111.0001,111.0493,110.6261,110.9213,12212.0
2018-07-25 13:00:00,112.84,112.97,112.43,112.54,6863.0,111.0493,111.1772,110.6458,110.754,6863.0
2018-07-25 13:30:00,112.44,112.47,112.21,112.35,6267.0,110.6556,110.6851,110.4293,110.5671,6267.0
2018-07-25 14:00:00,112.37,112.59,112.16,112.59,11324.0,110.5867,110.8032,110.3801,110.8032,11324.0
2018-07-25 14:30:00,112.52,112.78,112.24,112.43,14890.0,110.7344,110.9902,110.4588,110.6458,14890.0
2018-07-25 15:00:00,112.37,112.44,112.02,112.13,10000.0,110.5867,110.6556,110.2423,110.3505,10000.0
2018-07-25 15:30:00,112.07,112.64,112.01,112.57,47607.0,110.2915,110.8525,110.2324,110.7836,47607.0
2018-07-26 09:30:00,111.75,112.19,110.03,110.79,30539.0,109.9766,110.4096,108.2839,109.0318,30539.0
2018-07-26 10:00:00,110.88,112.78,110.88,112.43,37047.0,109.1204,110.9902,109.1204,110.6458,37047.0
2018-07-26 10:30:00,112.41,113.43,112.18,112.68,36798.0,110.6261,111.6299,110.3998,110.8918,36798.0
2018-07-26 11:00:00,112.62,113.4,112.27,113.33,19090.0,110.8328,111.6004,110.4883,111.5315,19090.0
2018-07-26 11:30:00,113.21,113.21,112.58,113.12,15537.0,111.4134,111.4134,110.7934,111.3248,15537.0
2018-07-26 12:00:00,113.0,113.0,112.05,112.15,8200.0,111.2067,111.2067,110.2718,110.3702,8200.0
2018-07-26 12:30:00,112.2,112.4,112.05,112.27,11247.0,110.4194,110.6163,110.2718,110.4883,11247.0
2018-07-26 13:00:00,112.49,112.64,112.21,112.5,7128.0,110.7048,110.8525,110.4293,110.7147,7128.0
2018-07-26 13:30:00,112.6,113.06,112.41,113.04,11593.0,110.8131,111.2658,110.6261,111.2461,11593.0
2018-07-26 14:00:00,113.15,113.53,112.82,113.12,23973.0,111.3544,111.7283,111.0296,111.3248,23973.0
2018-07-26 14:30:00,113.08,113.08,112.45,112.52,11368.0,111.2855,111.2855,110.6655,110.7344,11368.0
2018-07-26 15:00:00,112.47,113.09,112.44,112.8,17261.0,110.6851,111.2953,110.6556,111.0099,17261.0
2018-07-26 15:30:00,112.79,112.91,112.46,112.71,52612.0,111.0001,111.1182,110.6753,110.9213,52612.0
2018-07-27 09:30:00,112.87,113.11,110.82,110.97,34073.0,111.0788,111.315,109.0613,109.209,34073.0
2018-07-27 10:00:00,111.28,111.54,110.55,110.94,29082.0,109.514,109.7699,108.7956,109.1794,29082.0
2018-07-27 10:30:00,110.95,111.16,109.74,110.42,28794.0,109.1893,109.3959,107.9985,108.6677,28794.0
2018-07-27 11:00:00,110.51,110.84,109.45,109.57,24639.0,108.7563,109.081,107.7131,107.8312,24639.0
2018-07-27 11:30:00,109.46,110.0,109.34,109.34,16629.0,107.7229,108.2543,107.6048,107.6048,16629.0
2018-07-27 12:00:00,109.26,109.38,108.15,108.27,44086.0,107.5261,107.6442,106.4337,106.5518,44086.0
2018-07-27 12:30:00,108.15,108.22,106.77,106.92,85529.0,106.4337,106.5026,105.0756,105.2232,85529.0
2018-07-27 13:00:00,106.92,107.17,106.05,106.95,53944.0,105.2232,105.4693,104.367,105.2527,53944.0
2018-07-27 13:30:00,106.84,108.21,106.7,108.08,19642.0,105.1445,106.4928,105.0067,106.3648,19642.0
2018-07-27 14:00:00,108.0,108.27,107.2,107.34,22488.0,106.2861,106.5518,105.4988,105.6366,22488.0
2018-07-27 14:30:00,107.25,107.25,106.57,107.11,59246.0,105.548,105.548,104.8788,105.4102,59246.0
2018-07-27 15:00:00,107.1,107.96,107.09,107.69,48261.0,105.4004,106.2467,105.3905,105.981,48261.0
2018-07-27 15:30:00,107.7,108.19,107.66,108.05,70790.0,105.9908,106.4731,105.9515,106.3353,70790.0
2018-07-30 09:30:00,107.76,108.01,105.15,105.43,60032.0,106.0499,106.2959,103.4813,103.7569,60032.0
2018-07-30 10:00:00,105.44,106.63,105.0,105.49,42026.0,103.7667,104.9378,103.3337,103.8159,42026.0
2018-07-30 10:30:00,105.65,105.81,104.86,104.92,34125.0,103.9734,104.1308,103.1959,103.255,34125.0
2018-07-30 11:00:00,104.8,104.82,103.84,104.01,44604.0,103.1369,103.1566,102.1921,102.3594,44604.0
2018-07-30 11:30:00,104.07,104.43,103.63,104.14,20469.0,102.4185,102.7727,101.9854,102.4873,20469.0
2018-07-30 12:00:00,104.15,104.15,103.25,103.57,35375.0,102.4972,102.4972,101.6115,101.9264,35375.0
2018-07-30 12:30:00,103.54,103.61,102.47,103.22,44949.0,101.8969,101.9658,100.8438,101.5819,44949.0
2018-07-30 13:00:00,103.17,103.81,103.07,103.77,35224.0,101.5327,102.1626,101.4343,102.1232,35224.0
2018-07-30 13:30:00,103.77,104.03,103.29,103.79,52363.0,102.1232,102.3791,101.6508,102.1429,52363.0
2018-07-30 14:00:00,103.71,104.13,103.62,103.67,21378.0,102.0642,102.4775,101.9756,102.0248,21378.0
2018-07-30 14:30:00,103.7,103.9,103.48,103.55,43933.0,102.0543,102.2512,101.8378,101.9067,43933.0
2018-07-30 15:00:00,103.6,103.76,103.22,103.27,33458.0,101.9559,102.1134,101.5819,101.6311,33458.0
2018-07-30 15:30:00,103.29,103.8,103.05,103.09,130661.0,101.6508,102.1527,101.4146,101.454,130661.0
2018-07-31 09:30:00,103.89,104.0,101.06,101.39,109488.0,102.2413,102.3496,99.4562,99.781,109488.0
2018-07-31 10:00:00,101.48,102.39,100.87,101.57,104068.0,99.8696,100.7651,99.2692,99.9581,104068.0
2018-07-31 10:30:00,101.58,102.5,101.36,102.22,49943.0,99.968,100.8734,99.7515,100.5978,49943.0
2018-07-31 11:00:00,102.22,103.09,102.07,103.0,88515.0,100.5978,101.454,100.4502,101.3654,88515.0
2018-07-31 11:30:00,103.08,103.42,102.77,103.39,102194.0,101.4442,101.7788,101.1391,101.7492,102194.0
2018-07-31 12:00:00,103.39,104.74,103.38,104.74,72365.0,101.7492,103.0778,101.7394,103.0778,72365.0
2018-07-31 12:30:00,104.73,104.74,103.64,103.91,50356.0,103.068,103.0778,101.9953,102.261,50356.0
2018-07-31 13:00:00,103.88,104.22,103.25,104.1,85385.0,102.2315,102.5661,101.6115,102.448,85385.0
2018-07-31 13:30:00,104.12,104.92,103.7,104.79,68912.0,102.4677,103.255,102.0543,103.127,68912.0
2018-07-31 14:00:00,104.76,104.9,103.88,104.6,102473.0,103.0975,103.2353,102.2315,102.94,102473.0
2018-07-31 14:30:00,104.66,105.37,104.64,105.2,68016.0,102.9991,103.6978,102.9794,103.5305,68016.0
2018-07-31 15:00:00,105.2,105.2,104.58,104.76,52182.0,103.5305,103.5305,102.9204,103.0975,52182.0
2018-07-31 15:30:00,104.74,106.47,104.68,106.25,406988.0,103.0778,104.7804,103.0188,104.5639,406988.0
2018-08-01 09:30:00,116.05,123.04,115.0,120.47,816158.0,114.2083,121.0874,113.175,118.5582,816158.0
2018-08-01 10:00:00,120.44,124.48,120.13,123.67,586040.0,118.5287,122.5046,118.2236,121.7074,586040.0
2018-08-01 10:30:00,123.69,124.88,122.35,124.53,249961.0,121.7271,122.8982,120.4084,122.5538,249961.0
2018-08-01 11:00:00,124.56,125.17,123.7,124.63,178024.0,122.5833,123.1836,121.7369,122.6522,178024.0
2018-08-01 11:30:00,124.59,124.69,121.06,121.29,210541.0,122.6128,122.7112,119.1388,119.3652,210541.0
2018-08-01 12:00:00,121.55,124.97,121.53,124.6,217911.0,119.6211,122.9868,119.6014,122.6226,217911.0
2018-08-01 12:30:00,124.51,125.65,124.21,125.47,107488.0,122.5341,123.656,122.2388,123.4788,107488.0
2018-08-01 13:00:00,125.5,127.8,125.29,126.33,211073.0,123.5084,125.7719,123.3017,124.3252,211073.0
2018-08-01 13:30:00,126.37,127.69,125.28,126.59,117457.0,124.3646,125.6636,123.2919,124.5811,117457.0
2018-08-01 14:00:00,126.65,127.88,126.63,127.79,110456.0,124.6401,125.8506,124.6204,125.762,110456.0
2018-08-01 14:30:00,127.78,128.0,126.71,127.09,148029.0,125.7522,125.9687,124.6992,125.0731,148029.0
2018-08-01 15:00:00,127.02,127.55,126.94,127.04,149473.0,125.0042,125.5258,124.9255,125.0239,149473.0
2018-08-01 15:30:00,127.0,127.42,125.63,125.93,565698.0,124.9846,125.3979,123.6363,123.9315,565698.0
2018-08-02 09:30:00,125.17,129.9,125.13,129.32,234935.0,123.1836,127.8385,123.1442,127.2677,234935.0
2018-08-02 10:00:00,129.34,130.93,128.87,130.49,143584.0,127.2874,128.8522,126.8249,128.4192,143584.0
2018-08-02 10:30:00,130.44,132.0,130.27,131.89,154752.0,128.37,129.9052,128.2027,129.797,154752.0
2018-08-02 11:00:00,131.91,132.86,130.6,132.58,104572.0,129.8166,130.7516,128.5274,130.476,104572.0
2018-08-02 11:30:00,132.52,133.45,132.39,133.07,105723.0,130.417,131.3322,130.289,130.9582,105723.0
2018-08-02 12:00:00,133.02,133.93,132.56,133.57,100683.0,130.909,131.8046,130.4563,131.4503,100683.0
2018-08-02 12:30:00,133.62,134.12,133.33,133.96,81326.0,131.4995,131.9916,131.2141,131.8341,81326.0
2018-08-02 13:00:00,134.03,135.21,133.95,134.72,133459.0,131.903,133.0643,131.8243,132.582,133459.0
2018-08-02 13:30:00,134.74,134.97,134.2,134.2,122102.0,132.6017,132.8281,132.0703,132.0703,122102.0
2018-08-02 14:00:00,134.18,134.65,133.51,134.05,98399.0,132.0506,132.5132,131.3913,131.9227,98399.0
2018-08-02 14:30:00,134.18,135.01,134.16,134.96,84212.0,132.0506,132.8674,132.0309,132.8182,84212.0
2018-08-02 15:00:00,134.98,135.78,134.77,135.71,112013.0,132.8379,133.6252,132.6313,133.5563,112013.0
2018-08-02 15:30:00,135.71,135.85,134.87,135.03,185787.0,133.5563,133.6941,132.7297,132.8871,185787.0
2018-08-03 09:30:00,135.0,135.5,132.59,133.95,201287.0,132.8576,133.3497,130.4859,131.8243,201287.0
2018-08-03 10:00:00,133.97,134.0,132.18,132.82,129414.0,131.844,131.8735,130.0824,130.7122,129414.0
2018-08-03 10:30:00,132.81,133.11,131.57,132.16,118122.0,130.7024,130.9976,129.482,130.0627,118122.0
2018-08-03 11:00:00,132.15,133.05,131.86,132.78,64634.0,130.0528,130.9386,129.7674,130.6728,64634.0
2018-08-03 11:30:00,132.7,132.7,132.12,132.21,62065.0,130.5941,130.5941,130.0233,130.1119,62065.0
2018-08-03 12:00:00,132.17,132.87,132.12,132.38,116966.0,130.0725,130.7614,130.0233,130.2792,116966.0
2018-08-03 12:30:00,132.42,132.78,131.69,131.77,27794.0,130.3185,130.6728,129.6001,129.6789,27794.0
2018-08-03 13:00:00,131.73,132.43,131.55,132.01,62500.0,129.6395,130.3284,129.4624,129.9151,62500.0
2018-08-03 13:30:00,132.0,132.0,130.74,131.7,114656.0,129.9052,129.9052,128.6652,129.61,114656.0
2018-08-03 14:00:00,131.7,132.13,131.18,131.94,62359.0,129.61,130.0332,129.0982,129.8462,62359.0
2018-08-03 14:30:00,131.92,131.99,131.21,131.63,65111.0,129.8265,129.8954,129.1278,129.5411,65111.0
2018-08-03 15:00:00,131.63,132.2,131.54,131.92,69577.0,129.5411,130.102,129.4525,129.8265,69577.0
2018-08-03 15:30:00,131.93,133.02,131.93,132.79,337564.0,129.8363,130.909,129.8363,130.6827,337564.0
2018-08-06 09:30:00,133.04,134.43,132.83,134.02,62275.0,130.9287,132.2967,130.722,131.8932,62275.0
2018-08-06 10:00:00,134.19,134.9,133.79,134.5,52171.0,132.0605,132.7592,131.6668,132.3655,52171.0
2018-08-06 10:30:00,134.46,134.49,133.25,133.73,26618.0,132.3262,132.3557,131.1354,131.6078,26618.0
2018-08-06 11:00:00,133.81,133.96,132.55,133.1,45966.0,131.6865,131.8341,130.4465,130.9878,45966.0
2018-08-06 11:30:00,133.05,133.78,133.03,133.49,32823.0,130.9386,131.657,130.9189,131.3716,32823.0
2018-08-06 12:00:00,133.41,133.79,133.23,133.44,42876.0,131.2928,131.6668,131.1157,131.3224,42876.0
2018-08-06 12:30:00,133.44,133.76,133.28,133.68,22587.0,131.3224,131.6373,131.1649,131.5586,22587.0
2018-08-06 13:00:00,133.75,134.67,133.6,134.36,45352.0,131.6274,132.5328,131.4798,132.2278,45352.0
2018-08-06 13:30:00,134.57,134.57,133.83,133.92,30197.0,132.4344,132.4344,131.7062,131.7947,30197.0
2018-08-06 14:00:00,133.93,134.51,133.85,134.47,21751.0,131.8046,132.3754,131.7259,132.336,21751.0
2018-08-06 14:30:00,134.53,134.86,134.29,134.76,36619.0,132.3951,132.7198,132.1589,132.6214,36619.0
2018-08-06 15:00:00,134.72,135.2,134.49,135.08,31065.0,132.582,133.0544,132.3557,132.9363,31065.0
2018-08-06 15:30:00,135.12,135.17,134.31,134.43,137434.0,132.9757,133.0249,132.1786,132.2967,137434.0
2018-08-07 09:30:00,135.02,136.8,134.45,134.53,56321.0,132.8773,134.629,132.3163,132.3951,56321.0
2018-08-07 10:00:00,134.5,134.86,134.08,134.67,54194.0,132.3655,132.7198,131.9522,132.5328,54194.0
2018-08-07 10:30:00,134.7,134.88,133.72,133.75,43105.0,132.5624,132.7395,131.5979,131.6274,43105.0
2018-08-07 11:00:00,133.71,134.49,133.4,134.2,28033.0,131.5881,132.3557,131.283,132.0703,28033.0
2018-08-07 11:30:00,134.07,134.55,134.01,134.23,15861.0,131.9424,132.4147,131.8833,132.0998,15861.0
2018-08-07 12:00:00,134.18,134.18,133.77,134.14,13048.0,132.0506,132.0506,131.6471,132.0113,13048.0
2018-08-07 12:30:00,134.09,134.57,133.98,134.35,13845.0,131.962,132.4344,131.8538,132.2179,13845.0
2018-08-07 13:00:00,134.39,134.4,133.85,133.91,16985.0,132.2573,132.2671,131.7259,131.7849,16985.0
2018-08-07 13:30:00,134.01,134.93,133.8,134.93,47676.0,131.8833,132.7887,131.6766,132.7887,47676.0
2018-08-07 14:00:00,134.96,135.36,134.81,135.34,23533.0,132.8182,133.2119,132.6706,133.1922,23533.0
2018-08-07 14:30:00,135.39,135.67,135.2,135.47,22677.0,133.2414,133.517,133.0544,133.3201,22677.0
2018-08-07 15:00:00,135.47,135.55,134.69,134.84,40276.0,133.3201,133.3989,132.5525,132.7001,40276.0
2018-08-07 15:30:00,134.84,134.94,134.26,134.41,67165.0,132.7001,132.7986,132.1293,132.277,67165.0
2018-08-08 09:30:00,134.88,134.89,133.15,134.55,18731.0,132.7395,132.7494,131.037,132.4147,18731.0
2018-08-08 10:00:00,134.76,135.14,134.35,134.38,17405.0,132.6214,132.9954,132.2179,132.2474,17405.0
2018-08-08 10:30:00,134.36,136.3,134.31,136.13,48688.0,132.2278,134.137,132.1786,133.9697,48688.0
2018-08-08 11:00:00,136.12,136.22,134.22,134.32,25050.0,133.9598,134.0582,132.09,132.1884,25050.0
2018-08-08 11:30:00,134.34,134.75,134.22,134.37,22901.0,132.2081,132.6116,132.09,132.2376,22901.0
2018-08-08 12:00:00,134.39,134.98,134.25,134.89,17777.0,132.2573,132.8379,132.1195,132.7494,17777.0
2018-08-08 12:30:00,134.98,135.24,134.62,134.81,14391.0,132.8379,133.0938,132.4836,132.6706,14391.0
2018-08-08 13:00:00,134.81,135.04,134.54,134.54,13429.0,132.6706,132.897,132.4049,132.4049,13429.0
2018-08-08 13:30:00,134.63,134.99,134.59,134.92,17875.0,132.4935,132.8478,132.4541,132.7789,17875.0
2018-08-08 14:00:00,134.91,135.58,134.76,135.58,17046.0,132.769,133.4284,132.6214,133.4284,17046.0
2018-08-08 14:30:00,135.59,135.59,135.02,135.34,24227.0,133.4382,133.4382,132.8773,133.1922,24227.0
2018-08-08 15:00:00,135.28,135.35,134.89,135.15,26228.0,133.1332,133.2021,132.7494,133.0052,26228.0
2018-08-08 15:30:00,135.15,135.37,134.75,134.82,63793.0,133.0052,133.2217,132.6116,132.6805,63793.0
2018-08-09 09:30:00,134.87,135.82,134.22,135.1,27360.0,132.7297,133.6646,132.09,132.956,27360.0
2018-08-09 10:00:00,135.0,135.73,134.88,135.44,38930.0,132.8576,133.576,132.7395,133.2906,38930.0
2018-08-09 10:30:00,135.59,135.6,134.63,134.63,33453.0,133.4382,133.4481,132.4935,132.4935,33453.0
2018-08-09 11:00:00,134.69,135.42,134.69,135.34,22355.0,132.5525,133.2709,132.5525,133.1922,22355.0
2018-08-09 11:30:00,135.35,135.58,134.4,134.65,79566.0,133.2021,133.4284,132.2671,132.5132,79566.0
2018-08-09 12:00:00,134.72,135.14,134.66,135.05,12156.0,132.582,132.9954,132.523,132.9068,12156.0
2018-08-09 12:30:00,135.06,135.48,135.02,135.48,20118.0,132.9167,133.33,132.8773,133.33,20118.0
2018-08-09 13:00:00,135.49,136.16,135.41,136.08,28739.0,133.3398,133.9992,133.2611,133.9205,28739.0
2018-08-09 13:30:00,136.12,136.13,135.49,135.71,14879.0,133.9598,133.9697,133.3398,133.5563,14879.0
2018-08-09 14:00:00,135.66,135.7,134.61,134.71,18190.0,133.5071,133.5465,132.4738,132.5722,18190.0
2018-08-09 14:30:00,134.65,135.08,134.65,134.81,14216.0,132.5132,132.9363,132.5132,132.6706,14216.0
2018-08-09 15:00:00,134.78,134.92,134.56,134.76,14682.0,132.6411,132.7789,132.4246,132.6214,14682.0
2018-08-09 15:30:00,134.74,134.76,133.71,133.85,72593.0,132.6017,132.6214,131.5881,131.7259,72593.0
2018-08-10 09:30:00,133.09,134.97,132.52,134.97,46952.0,130.9779,132.8281,130.417,132.8281,46952.0
2018-08-10 10:00:00,134.68,135.8,134.29,135.19,44215.0,132.5427,133.6449,132.1589,133.0446,44215.0
2018-08-10 10:30:00,135.25,135.52,134.11,134.52,47137.0,133.1036,133.3694,131.9817,132.3852,47137.0
2018-08-10 11:00:00,134.67,135.37,134.59,135.08,35580.0,132.5328,133.2217,132.4541,132.9363,35580.0
2018-08-10 11:30:00,135.3,135.47,135.14,135.3,12712.0,133.1528,133.3201,132.9954,133.1528,12712.0
2018-08-10 12:00:00,135.31,135.72,135.03,135.72,12532.0,133.1627,133.5662,132.8871,133.5662,12532.0
2018-08-10 12:30:00,135.76,136.13,135.7,136.01,22177.0,133.6055,133.9697,133.5465,133.8516,22177.0
2018-08-10 13:00:00,135.83,135.9,135.43,135.44,14692.0,133.6744,133.7433,133.2808,133.2906,14692.0
2018-08-10 13:30:00,135.44,135.45,134.85,135.02,15446.0,133.2906,133.3005,132.71,132.8773,15446.0
2018-08-10 14:00:00,134.91,135.15,134.8,134.89,13396.0,132.769,133.0052,132.6608,132.7494,13396.0
2018-08-10 14:30:00,134.93,135.39,134.93,135.38,15079.0,132.7887,133.2414,132.7887,133.2316,15079.0
2018-08-10 15:00:00,135.28,135.83,135.28,135.74,19767.0,133.1332,133.6744,133.1332,133.5859,19767.0
2018-08-10 15:30:00,135.77,135.77,135.29,135.76,186132.0,133.6154,133.6154,133.143,133.6055,186132.0
2018-08-13 09:30:00,135.59,136.86,135.0,135.84,39093.0,133.4382,134.6881,132.8576,133.6843,39093.0
2018-08-13 10:00:00,135.84,136.71,135.75,136.24,36360.0,133.6843,134.5405,133.5957,134.0779,36360.0
2018-08-13 10:30:00,136.24,136.78,136.01,136.45,21824.0,134.0779,134.6094,133.8516,134.2846,21824.0
2018-08-13 11:00:00,136.72,136.72,135.15,135.32,28867.0,134.5503,134.5503,133.0052,133.1725,28867.0
2018-08-13 11:30:00,135.4,135.55,134.64,134.64,12081.0,133.2513,133.3989,132.5033,132.5033,12081.0
2018-08-13 12:00:00,134.84,135.16,134.42,134.6,18092.0,132.7001,133.0151,132.2868,132.464,18092.0
2018-08-13 12:30:00,134.48,134.79,134.36,134.48,8816.0,132.3459,132.6509,132.2278,132.3459,8816.0
2018-08-13 13:00:00,134.45,134.75,134.08,134.66,13309.0,132.3163,132.6116,131.9522,132.523,13309.0
2018-08-13 13:30:00,134.77,135.07,134.69,134.7,18460.0,132.6313,132.9265,132.5525,132.5624,18460.0
2018-08-13 14:00:00,134.72,135.05,134.65,135.0,17472.0,132.582,132.9068,132.5132,132.8576,17472.0
2018-08-13 14:30:00,135.0,135.07,134.61,134.75,14990.0,132.8576,132.9265,132.4738,132.6116,14990.0
2018-08-13 15:00:00,134.78,135.44,134.64,134.94,22707.0,132.6411,133.2906,132.5033,132.7986,22707.0
2018-08-13 15:30:00,134.93,135.01,134.5,134.57,50136.0,132.7887,132.8674,132.3655,132.4344,50136.0
2018-08-14 09:30:00,135.22,135.25,132.6,133.19,34892.0,133.0741,133.1036,130.4957,131.0763,34892.0
2018-08-14 10:00:00,133.34,134.69,133.13,134.42,20395.0,131.2239,132.5525,131.0173,132.2868,20395.0
2018-08-14 10:30:00,134.43,135.92,134.39,135.83,27208.0,132.2967,133.763,132.2573,133.6744,27208.0
2018-08-14 11:00:00,135.92,137.45,135.74,136.88,48456.0,133.763,135.2687,133.5859,134.7078,48456.0
2018-08-14 11:30:00,136.88,137.47,136.27,136.94,43080.0,134.7078,135.2884,134.1075,134.7668,43080.0
2018-08-14 12:00:00,137.01,137.67,136.87,137.34,47918.0,134.8357,135.4852,134.6979,135.1605,47918.0
2018-08-14 12:30:00,137.34,137.63,136.76,136.88,26077.0,135.1605,135.4459,134.5897,134.7078,26077.0
2018-08-14 13:00:00,136.84,137.1,136.59,136.74,12075.0,134.6684,134.9243,134.4224,134.57,12075.0
2018-08-14 13:30:00,136.72,137.29,136.64,137.24,10454.0,134.5503,135.1113,134.4716,135.0621,10454.0
2018-08-14 14:00:00,137.11,137.12,136.65,136.93,11592.0,134.9341,134.944,134.4814,134.757,11592.0
2018-08-14 14:30:00,136.88,137.36,136.88,137.22,28838.0,134.7078,135.1802,134.7078,135.0424,28838.0
2018-08-14 15:00:00,137.2,137.59,137.11,137.32,108667.0,135.0227,135.4065,134.9341,135.1408,108667.0
2018-08-14 15:30:00,137.41,138.18,137.32,137.89,74360.0,135.2294,135.9871,135.1408,135.7017,74360.0
2018-08-15 09:30:00,136.37,138.33,135.26,136.48,72239.0,134.2059,136.1348,133.1135,134.3141,72239.0
2018-08-15 10:00:00,136.53,136.53,134.72,135.03,69479.0,134.3633,134.3633,132.582,132.8871,69479.0
2018-08-15 10:30:00,134.83,136.11,134.43,135.6,37779.0,132.6903,133.95,132.2967,133.4481,37779.0
2018-08-15 11:00:00,135.66,136.25,135.3,135.52,39763.0,133.5071,134.0878,133.1528,133.3694,39763.0
2018-08-15 11:30:00,135.74,136.36,135.07,135.23,30437.0,133.5859,134.196,132.9265,133.084,30437.0
2018-08-15 12:00:00,135.1,135.92,134.81,135.42,38390.0,132.956,133.763,132.6706,133.2709,38390.0
2018-08-15 12:30:00,135.62,136.09,135.35,135.47,32699.0,133.4678,133.9303,133.2021,133.3201,32699.0
2018-08-15 13:00:00,135.47,135.67,135.07,135.19,16818.0,133.3201,133.517,132.9265,133.0446,16818.0
2018-08-15 13:30:00,135.17,135.44,134.88,134.89,54181.0,133.0249,133.2906,132.7395,132.7494,54181.0
2018-08-15 14:00:00,134.84,135.06,134.26,134.26,19097.0,132.7001,132.9167,132.1293,132.1293,19097.0
2018-08-15 14:30:00,134.27,135.18,134.18,135.13,51819.0,132.1392,133.0347,132.0506,132.9855,51819.0
2018-08-15 15:00:00,135.1,135.67,134.88,135.5,28836.0,132.956,133.517,132.7395,133.3497,28836.0
2018-08-15 15:30:00,135.54,136.0,135.41,135.55,84157.0,133.389,133.8417,133.2611,133.3989,84157.0
2018-08-16 09:30:00,137.0,137.99,135.67,135.88,49725.0,134.8259,135.8002,133.517,133.7236,49725.0
2018-08-16 10:00:00,135.99,137.76,135.99,137.69,50126.0,133.8319,135.5738,133.8319,135.5049,50126.0
2018-08-16 10:30:00,137.75,137.75,137.23,137.51,53489.0,135.564,135.564,135.0522,135.3278,53489.0
2018-08-16 11:00:00,137.62,138.22,137.47,138.03,45820.0,135.436,136.0265,135.2884,135.8395,45820.0
2018-08-16 11:30:00,137.99,138.69,137.94,138.16,44706.0,135.8002,136.489,135.7509,135.9675,44706.0
2018-08-16 12:00:00,138.11,138.18,137.82,137.99,57519.0,135.9183,135.9871,135.6329,135.8002,57519.0
2018-08-16 12:30:00,137.9,138.07,137.57,137.84,47687.0,135.7116,135.8789,135.3868,135.6525,47687.0
2018-08-16 13:00:00,137.84,138.06,137.78,137.9,25625.0,135.6525,135.869,135.5935,135.7116,25625.0
2018-08-16 13:30:00,137.91,137.99,137.26,137.4,14988.0,135.7214,135.8002,135.0817,135.2195,14988.0
2018-08-16 14:00:00,137.42,138.17,137.42,137.91,31337.0,135.2392,135.9773,135.2392,135.7214,31337.0
2018-08-16 14:30:00,137.92,138.56,137.71,138.56,75358.0,135.7313,136.3611,135.5246,136.3611,75358.0
2018-08-16 15:00:00,138.56,138.65,138.03,138.37,76291.0,136.3611,136.4497,135.8395,136.1741,76291.0
2018-08-16 15:30:00,138.34,138.45,137.98,138.26,101128.0,136.1446,136.2529,135.7903,136.0659,101128.0
2018-08-17 09:30:00,138.02,139.49,137.33,137.98,51232.0,135.8297,137.2764,135.1506,135.7903,51232.0
2018-08-17 10:00:00,138.02,138.16,136.7,137.82,68046.0,135.8297,135.9675,134.5306,135.6329,68046.0
2018-08-17 10:30:00,137.82,138.16,137.45,137.92,52822.0,135.6329,135.9675,135.2687,135.7313,52822.0
2018-08-17 11:00:00,137.91,138.25,137.48,138.22,29719.0,135.7214,136.056,135.2982,136.0265,29719.0
2018-08-17 11:30:00,138.12,138.98,138.04,138.86,23838.0,135.9281,136.7744,135.8494,136.6563,23838.0
2018-08-17 12:00:00,138.83,139.06,138.54,138.75,22088.0,136.6268,136.8532,136.3414,136.5481,22088.0
2018-08-17 12:30:00,138.65,138.73,137.9,138.11,42601.0,136.4497,136.5284,135.7116,135.9183,42601.0
2018-08-17 13:00:00,138.1,138.51,138.08,138.35,38224.0,135.9084,136.3119,135.8887,136.1544,38224.0
2018-08-17 13:30:00,138.44,138.67,138.19,138.6,37568.0,136.243,136.4694,135.997,136.4005,37568.0
2018-08-17 14:00:00,138.56,139.82,138.55,139.67,38568.0,136.3611,137.6011,136.3513,137.4535,38568.0
2018-08-17 14:30:00,139.67,139.78,139.39,139.67,22244.0,137.4535,137.5617,137.1779,137.4535,22244.0
2018-08-17 15:00:00,139.63,139.64,139.22,139.22,22613.0,137.4141,137.424,137.0106,137.0106,22613.0
2018-08-17 15:30:00,139.22,140.37,139.12,139.87,163515.0,137.0106,138.1424,136.9122,137.6503,163515.0
2018-08-20 09:30:00,139.96,140.36,138.2,139.99,48588.0,137.7389,138.1325,136.0068,137.7684,48588.0
2018-08-20 10:00:00,139.93,141.09,139.75,140.89,47813.0,137.7094,138.851,137.5322,138.6541,47813.0
2018-08-20 10:30:00,140.75,141.47,140.53,140.88,88609.0,138.5164,139.2249,138.2998,138.6443,88609.0
2018-08-20 11:00:00,140.97,141.41,140.4,140.74,52806.0,138.7329,139.1659,138.1719,138.5065,52806.0
2018-08-20 11:30:00,140.85,141.1,140.34,140.64,35148.0,138.6148,138.8608,138.1129,138.4081,35148.0
2018-08-20 12:00:00,140.74,141.16,140.42,140.65,31139.0,138.5065,138.9198,138.1916,138.4179,31139.0
2018-08-20 12:30:00,140.62,141.08,140.62,141.01,20332.0,138.3884,138.8411,138.3884,138.7722,20332.0
2018-08-20 13:00:00,141.0,141.24,140.73,141.21,14664.0,138.7624,138.9986,138.4967,138.9691,14664.0
2018-08-20 13:30:00,141.25,142.05,141.16,141.57,27715.0,139.0084,139.7957,138.9198,139.3233,27715.0
2018-08-20 14:00:00,141.58,141.82,141.3,141.65,25132.0,139.3332,139.5694,139.0576,139.4021,25132.0
2018-08-20 14:30:00,141.64,141.72,141.29,141.42,29711.0,139.3922,139.471,139.0478,139.1757,29711.0
2018-08-20 15:00:00,141.49,141.88,141.36,141.74,28823.0,139.2446,139.6284,139.1167,139.4906,28823.0
2018-08-20 15:30:00,141.79,141.85,141.39,141.6,74170.0,139.5399,139.5989,139.1462,139.3529,74170.0
2018-08-21 09:30:00,141.82,144.47,141.62,144.12,64531.0,139.5694,142.1773,139.3725,141.8329,64531.0
2018-08-21 10:00:00,144.27,144.75,143.53,144.15,47203.0,141.9805,142.4529,141.2522,141.8624,47203.0
2018-08-21 10:30:00,144.15,144.65,143.91,144.09,44329.0,141.8624,142.3545,141.6262,141.8034,44329.0
2018-08-21 11:00:00,144.18,144.34,143.3,143.74,64465.0,141.8919,142.0494,141.0259,141.4589,64465.0
2018-08-21 11:30:00,143.73,144.6,143.63,144.5,38558.0,141.4491,142.3053,141.3507,142.2068,38558.0
2018-08-21 12:00:00,144.41,144.85,144.36,144.57,42007.0,142.1183,142.5513,142.0691,142.2757,42007.0
2018-08-21 12:30:00,144.53,145.0,144.44,144.79,37332.0,142.2364,142.6989,142.1478,142.4922,37332.0
2018-08-21 13:00:00,144.72,144.8,144.43,144.79,26024.0,142.4234,142.5021,142.138,142.4922,26024.0
2018-08-21 13:30:00,144.75,144.87,144.25,144.31,38834.0,142.4529,142.571,141.9608,142.0199,38834.0
2018-08-21 14:00:00,144.29,144.38,143.75,144.1,27440.0,142.0002,142.0887,141.4687,141.8132,27440.0
2018-08-21 14:30:00,144.1,144.25,143.04,143.31,49709.0,141.8132,141.9608,140.77,141.0357,49709.0
2018-08-21 15:00:00,143.4,144.02,143.3,143.89,51272.0,141.1243,141.7345,141.0259,141.6065,51272.0
2018-08-21 15:30:00,143.9,144.39,143.88,144.08,128736.0,141.6164,142.0986,141.5967,141.7935,128736.0
2018-08-22 09:30:00,142.74,145.48,142.24,143.75,39687.0,140.4748,143.1713,139.9827,141.4687,39687.0
2018-08-22 10:00:00,143.58,144.44,143.13,143.96,47007.0,141.3014,142.1478,140.8586,141.6754,47007.0
2018-08-22 10:30:00,144.05,144.42,143.7,144.09,16079.0,141.764,142.1281,141.4195,141.8034,16079.0
2018-08-22 11:00:00,144.16,144.86,144.14,144.7,18459.0,141.8722,142.5611,141.8526,142.4037,18459.0
2018-08-22 11:30:00,144.59,145.48,144.54,145.35,64277.0,142.2954,143.1713,142.2462,143.0434,64277.0
2018-08-22 12:00:00,145.32,145.44,144.97,145.17,32005.0,143.0138,143.1319,142.6694,142.8662,32005.0
2018-08-22 12:30:00,145.2,145.36,145.07,145.08,30000.0,142.8957,143.0532,142.7678,142.7776,30000.0
2018-08-22 13:00:00,145.07,145.57,144.79,145.29,38580.0,142.7678,143.2599,142.4922,142.9843,38580.0
2018-08-22 13:30:00,145.24,145.61,145.14,145.59,18160.0,142.9351,143.2992,142.8367,143.2795,18160.0
2018-08-22 14:00:00,145.52,145.75,145.5,145.67,26932.0,143.2107,143.437,143.191,143.3583,26932.0
2018-08-22 14:30:00,145.63,145.65,145.12,145.33,19961.0,143.3189,143.3386,142.817,143.0237,19961.0
2018-08-22 15:00:00,145.28,145.35,144.95,145.02,26554.0,142.9745,143.0434,142.6497,142.7186,26554.0
2018-08-22 15:30:00,145.06,145.5,145.0,145.32,55748.0,142.758,143.191,142.6989,143.0138,55748.0
2018-08-23 09:30:00,145.97,147.74,145.37,146.75,48902.0,143.6535,145.3954,143.063,144.4211,48902.0
2018-08-23 10:00:00,146.61,147.78,146.07,147.39,40370.0,144.2834,145.4348,143.7519,145.051,40370.0
2018-08-23 10:30:00,147.39,147.59,146.54,146.76,20725.0,145.051,145.2478,144.2145,144.431,20725.0
2018-08-23 11:00:00,146.73,147.05,145.61,146.45,21359.0,144.4015,144.7164,143.2992,144.1259,21359.0
2018-08-23 11:30:00,146.25,146.48,145.52,146.33,23289.0,143.9291,144.1554,143.2107,144.0078,23289.0
2018-08-23 12:00:00,146.44,147.86,146.44,147.82,17640.0,144.1161,145.5135,144.1161,145.4742,17640.0
2018-08-23 12:30:00,147.81,148.32,147.22,147.33,29803.0,145.4643,145.9662,144.8837,144.9919,29803.0
2018-08-23 13:00:00,147.28,147.65,147.16,147.49,12797.0,144.9427,145.3069,144.8246,145.1494,12797.0
2018-08-23 13:30:00,147.56,147.57,147.24,147.44,22020.0,145.2183,145.2281,144.9034,145.1002,22020.0
2018-08-23 14:00:00,147.52,148.07,147.4,147.4,19091.0,145.1789,145.7202,145.0608,145.0608,19091.0
2018-08-23 14:30:00,147.39,147.41,146.81,147.07,35418.0,145.051,145.0707,144.4802,144.7361,35418.0
2018-08-23 15:00:00,147.1,147.36,146.64,146.68,37657.0,144.7656,145.0215,144.3129,144.3522,37657.0
2018-08-23 15:30:00,146.76,146.77,146.12,146.25,61003.0,144.431,144.4408,143.8011,143.9291,61003.0
2018-08-24 09:30:00,146.84,149.38,146.69,148.6,64183.0,144.5097,147.0094,144.3621,146.2418,64183.0
2018-08-24 10:00:00,148.74,149.75,148.3,149.42,56698.0,146.3796,147.3735,145.9465,147.0488,56698.0
2018-08-24 10:30:00,149.2,149.33,148.87,149.22,37447.0,146.8323,146.9602,146.5075,146.8519,37447.0
2018-08-24 11:00:00,149.31,149.72,149.21,149.21,34192.0,146.9405,147.344,146.8421,146.8421,34192.0
2018-08-24 11:30:00,149.45,149.91,148.99,149.81,50174.0,147.0783,147.531,146.6256,147.4326,50174.0
2018-08-24 12:00:00,149.7,149.92,149.12,149.41,17656.0,147.3243,147.5408,146.7535,147.0389,17656.0
2018-08-24 12:30:00,149.31,149.32,148.8,148.94,28586.0,146.9405,146.9504,146.4386,146.5764,28586.0
2018-08-24 13:00:00,148.92,149.56,148.8,149.4,21309.0,146.5567,147.1865,146.4386,147.0291,21309.0
2018-08-24 13:30:00,149.4,149.98,149.24,149.87,24191.0,147.0291,147.5999,146.8716,147.4916,24191.0
2018-08-24 14:00:00,149.98,150.19,149.76,150.02,37573.0,147.5999,147.8065,147.3834,147.6392,37573.0
2018-08-24 14:30:00,149.94,150.3,149.91,149.91,21624.0,147.5605,147.9148,147.531,147.531,21624.0
2018-08-24 15:00:00,149.85,150.05,149.68,149.96,23243.0,147.4719,147.6688,147.3046,147.5802,23243.0
2018-08-24 15:30:00,149.93,150.95,149.5,150.94,222153.0,147.5507,148.5545,147.1275,148.5446,222153.0
2018-08-27 09:30:00,152.0,153.6,150.5,151.94,76528.0,149.5878,151.1624,148.1116,149.5288,76528.0
2018-08-27 10:00:00,151.8,152.04,151.27,151.46,35247.0,149.391,149.6272,148.8694,149.0564,35247.0
2018-08-27 10:30:00,151.32,151.43,150.53,151.24,44432.0,148.9186,149.0269,148.1412,148.8399,44432.0
2018-08-27 11:00:00,151.44,151.47,151.01,151.01,33454.0,149.0367,149.0662,148.6135,148.6135,33454.0
2018-08-27 11:30:00,151.02,151.4,150.81,151.25,21124.0,148.6234,148.9973,148.4167,148.8497,21124.0
2018-08-27 12:00:00,151.18,151.25,150.86,151.02,25422.0,148.7808,148.8497,148.4659,148.6234,25422.0
2018-08-27 12:30:00,150.93,151.56,150.86,151.46,26612.0,148.5348,149.1548,148.4659,149.0564,26612.0
2018-08-27 13:00:00,151.38,151.67,150.85,151.09,30420.0,148.9777,149.2631,148.4561,148.6923,30420.0
2018-08-27 13:30:00,151.1,151.25,150.91,150.91,15029.0,148.7021,148.8497,148.5151,148.5151,15029.0
2018-08-27 14:00:00,150.99,151.3,150.83,151.22,17168.0,148.5939,148.8989,148.4364,148.8202,17168.0
2018-08-27 14:30:00,151.22,151.3,151.01,151.27,27849.0,148.8202,148.8989,148.6135,148.8694,27849.0
2018-08-27 15:00:00,151.29,151.76,151.25,151.73,33683.0,148.8891,149.3516,148.8497,149.3221,33683.0
2018-08-27 15:30:00,151.66,151.71,151.29,151.41,86895.0,149.2532,149.3024,148.8891,149.0072,86895.0
2018-08-28 09:30:00,152.18,152.97,151.12,151.73,48478.0,149.765,150.5424,148.7218,149.3221,48478.0
2018-08-28 10:00:00,151.6,152.28,151.28,151.59,21966.0,149.1942,149.8634,148.8792,149.1843,21966.0
2018-08-28 10:30:00,151.54,151.72,149.48,150.56,67994.0,149.1351,149.3123,147.1078,148.1707,67994.0
2018-08-28 11:00:00,150.48,151.61,150.21,151.47,39890.0,148.0919,149.204,147.8262,149.0662,39890.0
2018-08-28 11:30:00,151.54,151.54,150.81,151.38,43881.0,149.1351,149.1351,148.4167,148.9777,43881.0
2018-08-28 12:00:00,151.33,152.5,151.23,152.2,21143.0,148.9285,150.0799,148.83,149.7846,21143.0
2018-08-28 12:30:00,152.24,152.56,152.17,152.43,21562.0,149.824,150.1389,149.7551,150.011,21562.0
2018-08-28 13:00:00,152.38,152.55,152.17,152.18,7878.0,149.9618,150.1291,149.7551,149.765,7878.0
2018-08-28 13:30:00,152.13,152.53,152.08,152.39,10926.0,149.7158,150.1094,149.6666,149.9716,10926.0
2018-08-28 14:00:00,152.49,152.52,152.35,152.47,12226.0,150.07,150.0996,149.9323,150.0504,12226.0
2018-08-28 14:30:00,152.47,152.49,152.16,152.27,18793.0,150.0504,150.07,149.7453,149.8535,18793.0
2018-08-28 15:00:00,152.27,152.83,152.2,152.66,33057.0,149.8535,150.4047,149.7846,150.2373,33057.0
2018-08-28 15:30:00,152.66,152.68,152.04,152.38,70958.0,150.2373,150.257,149.6272,149.9618,70958.0
2018-08-29 09:30:00,152.41,153.78,152.38,153.01,21065.0,149.9913,151.3396,149.9618,150.5818,21065.0
2018-08-29 10:00:00,153.0,153.64,152.32,153.47,26041.0,150.572,151.2018,149.9027,151.0345,26041.0
2018-08-29 10:30:00,153.47,154.32,153.4,154.22,37958.0,151.0345,151.871,150.9656,151.7726,37958.0
2018-08-29 11:00:00,154.15,154.3,153.67,153.9,9814.0,151.7037,151.8513,151.2313,151.4577,9814.0
2018-08-29 11:30:00,153.97,154.02,152.91,153.32,39888.0,151.5266,151.5758,150.4834,150.8869,39888.0
2018-08-29 12:00:00,153.32,153.32,152.83,152.84,17335.0,150.8869,150.8869,150.4047,150.4145,17335.0
2018-08-29 12:30:00,152.9,153.5,152.72,153.24,14144.0,150.4735,151.064,150.2964,150.8081,14144.0
2018-08-29 13:00:00,153.29,153.68,153.18,153.67,12101.0,150.8574,151.2412,150.7491,151.2313,12101.0
2018-08-29 13:30:00,153.6,153.76,153.24,153.3,10728.0,151.1624,151.3199,150.8081,150.8672,10728.0
2018-08-29 14:00:00,153.27,153.69,153.27,153.52,16747.0,150.8377,151.251,150.8377,151.0837,16747.0
2018-08-29 14:30:00,153.64,154.1,153.48,153.96,15112.0,151.2018,151.6545,151.0443,151.5167,15112.0
2018-08-29 15:00:00,153.96,154.04,153.74,153.85,29140.0,151.5167,151.5954,151.3002,151.4085,29140.0
2018-08-29 15:30:00,153.81,154.12,153.81,153.95,45828.0,151.3691,151.6742,151.3691,151.5069,45828.0
2018-08-30 09:30:00,152.75,153.8,152.22,152.47,45363.0,150.3259,151.3593,149.8043,150.0504,45363.0
2018-08-30 10:00:00,152.62,153.59,152.49,152.88,24283.0,150.198,151.1526,150.07,150.4539,24283.0
2018-08-30 10:30:00,152.78,153.49,152.4,153.27,19307.0,150.3554,151.0542,149.9815,150.8377,19307.0
2018-08-30 11:00:00,153.35,153.57,152.27,152.39,29813.0,150.9164,151.1329,149.8535,149.9716,29813.0
2018-08-30 11:30:00,152.54,152.81,152.09,152.38,35402.0,150.1193,150.385,149.6764,149.9618,35402.0
2018-08-30 12:00:00,152.42,152.67,152.34,152.54,13333.0,150.0012,150.2472,149.9224,150.1193,13333.0
2018-08-30 12:30:00,152.58,153.98,152.57,153.96,30066.0,150.1586,151.5364,150.1488,151.5167,30066.0
2018-08-30 13:00:00,154.0,154.4,153.89,154.13,11215.0,151.5561,151.9497,151.4478,151.684,11215.0
2018-08-30 13:30:00,154.15,154.21,153.74,154.15,9203.0,151.7037,151.7628,151.3002,151.7037,9203.0
2018-08-30 14:00:00,154.27,154.31,153.26,153.26,21899.0,151.8218,151.8612,150.8278,150.8278,21899.0
2018-08-30 14:30:00,153.4,154.09,153.14,153.14,34400.0,150.9656,151.6447,150.7097,150.7097,34400.0
2018-08-30 15:00:00,153.03,153.1,152.34,152.36,39118.0,150.6015,150.6704,149.9224,149.9421,39118.0
2018-08-30 15:30:00,152.36,152.83,152.07,152.83,83421.0,149.9421,150.4047,149.6567,150.4047,83421.0
2018-08-31 09:30:00,152.02,153.87,150.93,152.27,35718.0,149.6075,151.4281,148.5348,149.8535,35718.0
2018-08-31 10:00:00,152.37,153.23,152.37,153.04,6980.0,149.952,150.7983,149.952,150.6113,6980.0
2018-08-31 10:30:00,152.97,154.54,152.8,154.48,25577.0,150.5424,152.0875,150.3751,152.0285,25577.0
2018-08-31 11:00:00,154.42,155.09,154.26,154.92,29468.0,151.9694,152.6288,151.812,152.4615,29468.0
2018-08-31 11:30:00,154.95,154.95,153.75,153.75,27361.0,152.491,152.491,151.3101,151.3101,27361.0
2018-08-31 12:00:00,153.85,154.2,153.33,154.2,9532.0,151.4085,151.7529,150.8967,151.7529,9532.0
2018-08-31 12:30:00,153.91,154.34,153.9,154.34,5800.0,151.4675,151.8907,151.4577,151.8907,5800.0
2018-08-31 13:00:00,154.35,154.35,153.56,153.56,8212.0,151.9005,151.9005,151.1231,151.1231,8212.0
2018-08-31 13:30:00,153.59,154.23,153.55,154.15,12585.0,151.1526,151.7824,151.1132,151.7037,12585.0
2018-08-31 14:00:00,154.25,154.25,153.8,154.02,13433.0,151.8021,151.8021,151.3593,151.5758,13433.0
2018-08-31 14:30:00,154.02,154.25,153.89,154.19,9423.0,151.5758,151.8021,151.4478,151.7431,9423.0
2018-08-31 15:00:00,154.14,154.34,153.71,153.77,19767.0,151.6939,151.8907,151.2707,151.3297,19767.0
2018-08-31 15:30:00,153.85,155.13,153.81,155.12,130509.0,151.4085,152.6682,151.3691,152.6583,130509.0
2018-09-04 09:30:00,155.52,156.1,154.05,155.5,42757.0,153.052,153.6228,151.6053,153.0323,42757.0
2018-09-04 10:00:00,155.51,155.94,154.18,154.18,40798.0,153.0421,153.4653,151.7332,151.7332,40798.0
2018-09-04 10:30:00,154.1,155.98,154.01,155.66,38154.0,151.6545,153.5047,151.5659,153.1897,38154.0
2018-09-04 11:00:00,155.54,155.96,155.1,155.45,29478.0,153.0716,153.485,152.6386,152.9831,29478.0
2018-09-04 11:30:00,155.56,155.82,154.92,154.96,30455.0,153.0913,153.3472,152.4615,152.5008,30455.0
2018-09-04 12:00:00,154.97,155.22,154.66,154.78,14627.0,152.5107,152.7567,152.2056,152.3237,14627.0
2018-09-04 12:30:00,154.98,155.21,154.86,155.15,20831.0,152.5205,152.7469,152.4024,152.6878,20831.0
2018-09-04 13:00:00,155.21,155.52,155.21,155.31,17669.0,152.7469,153.052,152.7469,152.8453,17669.0
2018-09-04 13:30:00,155.27,155.71,154.92,155.65,17271.0,152.8059,153.2389,152.4615,153.1799,17271.0
2018-09-04 14:00:00,155.75,156.28,155.6,156.25,21502.0,153.2783,153.7999,153.1307,153.7704,21502.0
2018-09-04 14:30:00,156.16,156.92,156.07,156.68,26212.0,153.6818,154.4297,153.5932,154.1936,26212.0
2018-09-04 15:00:00,156.64,156.99,156.5,156.51,32293.0,154.1542,154.4986,154.0164,154.0263,32293.0
2018-09-04 15:30:00,156.52,156.64,155.98,156.22,80942.0,154.0361,154.1542,153.5047,153.7409,80942.0
2018-09-05 09:30:00,155.17,155.53,149.5,149.69,94613.0,152.7075,153.0618,147.1275,147.3145,94613.0
2018-09-05 10:00:00,149.73,150.22,147.07,148.72,103995.0,147.3538,147.8361,144.7361,146.3599,103995.0
2018-09-05 10:30:00,148.71,148.72,146.4,148.08,81340.0,146.35,146.3599,144.0767,145.73,81340.0
2018-09-05 11:00:00,147.93,148.36,147.03,148.12,47000.0,145.5824,146.0056,144.6967,145.7694,47000.0
2018-09-05 11:30:00,148.11,149.35,147.85,149.17,37181.0,145.7596,146.9799,145.5037,146.8027,37181.0
2018-09-05 12:00:00,149.17,150.84,149.17,150.39,20853.0,146.8027,148.4462,146.8027,148.0034,20853.0
2018-09-05 12:30:00,150.49,150.92,149.86,149.9,14702.0,148.1018,148.525,147.4818,147.5211,14702.0
2018-09-05 13:00:00,149.96,150.48,149.53,150.15,29700.0,147.5802,148.0919,147.157,147.7672,29700.0
2018-09-05 13:30:00,150.17,150.17,149.42,149.69,24723.0,147.7869,147.7869,147.0488,147.3145,24723.0
2018-09-05 14:00:00,149.71,149.79,148.84,148.84,33460.0,147.3342,147.4129,146.478,146.478,33460.0
2018-09-05 14:30:00,148.9,149.28,148.67,148.78,24376.0,146.537,146.911,146.3107,146.4189,24376.0
2018-09-05 15:00:00,148.78,148.95,148.43,148.57,41402.0,146.4189,146.5862,146.0745,146.2123,41402.0
2018-09-05 15:30:00,148.56,148.61,147.85,148.39,127757.0,146.2024,146.2516,145.5037,146.0351,127757.0
2018-09-06 09:30:00,149.02,150.77,147.86,150.49,56725.0,146.6551,148.3773,145.5135,148.1018,56725.0
2018-09-06 10:00:00,150.58,150.97,149.32,150.29,52264.0,148.1904,148.5742,146.9504,147.905,52264.0
2018-09-06 10:30:00,150.42,150.69,149.52,149.88,29574.0,148.0329,148.2986,147.1472,147.5015,29574.0
2018-09-06 11:00:00,149.79,150.25,148.77,149.66,28661.0,147.4129,147.8656,146.4091,147.285,28661.0
2018-09-06 11:30:00,149.64,150.26,149.42,150.02,45617.0,147.2653,147.8754,147.0488,147.6392,45617.0
2018-09-06 12:00:00,150.0,150.51,149.81,149.87,33290.0,147.6196,148.1215,147.4326,147.4916,33290.0
2018-09-06 12:30:00,149.9,151.65,149.19,151.59,66758.0,147.5211,149.2434,146.8224,149.1843,66758.0
2018-09-06 13:00:00,151.64,151.65,150.32,150.75,24408.0,149.2335,149.2434,147.9345,148.3577,24408.0
2018-09-06 13:30:00,150.87,151.58,150.83,151.2,18589.0,148.4758,149.1745,148.4364,148.8005,18589.0
2018-09-06 14:00:00,151.23,151.83,151.14,151.42,13026.0,148.83,149.4205,148.7415,149.017,13026.0
2018-09-06 14:30:00,151.55,151.77,151.3,151.64,17027.0,149.145,149.3615,148.8989,149.2335,17027.0
2018-09-06 15:00:00,151.72,152.63,151.72,152.52,31229.0,149.3123,150.2078,149.3123,150.0996,31229.0
2018-09-06 15:30:00,152.51,152.6,151.89,151.99,65442.0,150.0897,150.1783,149.4796,149.578,65442.0
2018-09-07 09:30:00,151.0,154.24,150.0,153.83,65832.0,148.6037,151.7923,147.6196,151.3888,65832.0
2018-09-07 10:00:00,153.81,155.01,153.69,154.9,62930.0,151.3691,152.5501,151.251,152.4418,62930.0
2018-09-07 10:30:00,154.92,156.25,154.76,156.13,70437.0,152.4615,153.7704,152.304,153.6523,70437.0
2018-09-07 11:00:00,156.19,156.19,155.08,155.56,30165.0,153.7113,153.7113,152.6189,153.0913,30165.0
2018-09-07 11:30:00,155.46,155.6,154.46,154.75,22377.0,152.9929,153.1307,152.0088,152.2942,22377.0
2018-09-07 12:00:00,154.77,155.2,154.25,155.0,33136.0,152.3139,152.737,151.8021,152.5402,33136.0
2018-09-07 12:30:00,154.93,156.25,154.87,156.17,15612.0,152.4713,153.7704,152.4123,153.6916,15612.0
2018-09-07 13:00:00,156.16,156.16,154.55,154.89,24648.0,153.6818,153.6818,152.0974,152.432,24648.0
2018-09-07 13:30:00,154.94,155.13,154.32,154.6,25927.0,152.4812,152.6682,151.871,152.1466,25927.0
2018-09-07 14:00:00,154.45,155.5,154.45,155.49,25709.0,151.9989,153.0323,151.9989,153.0224,25709.0
2018-09-07 14:30:00,155.5,155.75,154.9,155.53,35457.0,153.0323,153.2783,152.4418,153.0618,35457.0
2018-09-07 15:00:00,155.57,155.74,155.09,155.35,42651.0,153.1012,153.2685,152.6288,152.8847,42651.0
2018-09-07 15:30:00,155.39,155.91,154.61,155.9,173455.0,152.924,153.4358,152.1564,153.4259,173455.0
2018-09-10 09:30:00,156.67,156.99,154.16,154.9,63867.0,154.1837,154.4986,151.7135,152.4418,63867.0
2018-09-10 10:00:00,154.74,155.22,154.14,155.15,24324.0,152.2843,152.7567,151.6939,152.6878,24324.0
2018-09-10 10:30:00,155.21,155.74,154.92,155.11,34559.0,152.7469,153.2685,152.4615,152.6485,34559.0
2018-09-10 11:00:00,155.22,156.63,154.92,156.05,16019.0,152.7567,154.1443,152.4615,153.5736,16019.0
2018-09-10 11:30:00,156.23,156.64,156.01,156.01,16280.0,153.7507,154.1542,153.5342,153.5342,16280.0
2018-09-10 12:00:00,156.03,156.65,155.92,156.24,15235.0,153.5539,154.164,153.4456,153.7605,15235.0
2018-09-10 12:30:00,156.18,156.5,156.08,156.35,19245.0,153.7015,154.0164,153.6031,153.8688,19245.0
2018-09-10 13:00:00,156.3,156.78,156.11,156.72,17478.0,153.8196,154.292,153.6326,154.2329,17478.0
2018-09-10 13:30:00,156.68,156.84,156.37,156.8,29668.0,154.1936,154.351,153.8885,154.3116,29668.0
2018-09-10 14:00:00,156.8,156.8,156.35,156.56,20726.0,154.3116,154.3116,153.8688,154.0755,20726.0
2018-09-10 14:30:00,156.53,156.94,156.49,156.91,10714.0,154.0459,154.4494,154.0066,154.4199,10714.0
2018-09-10 15:00:00,156.9,157.2,156.85,157.14,47630.0,154.4101,154.7053,154.3609,154.6463,47630.0
2018-09-10 15:30:00,157.14,157.47,156.71,157.05,73724.0,154.6463,154.971,154.2231,154.5577,73724.0
2018-09-11 09:30:00,156.84,159.8,156.47,159.32,58002.0,154.351,157.264,153.9869,156.7917,58002.0
2018-09-11 10:00:00,159.22,159.85,158.49,158.71,33621.0,156.6932,157.3132,155.9748,156.1913,33621.0
2018-09-11 10:30:00,158.85,159.16,158.11,158.41,20597.0,156.3291,156.6342,155.6009,155.8961,20597.0
2018-09-11 11:00:00,158.4,158.57,158.03,158.31,25700.0,155.8863,156.0536,155.5221,155.7977,25700.0
2018-09-11 11:30:00,158.37,159.39,158.28,158.97,21598.0,155.8567,156.8605,155.7682,156.4472,21598.0
2018-09-11 12:00:00,159.12,159.46,158.92,159.46,17425.0,156.5948,156.9294,156.398,156.9294,17425.0
2018-09-11 12:30:00,159.4,159.8,159.28,159.46,23747.0,156.8704,157.264,156.7523,156.9294,23747.0
2018-09-11 13:00:00,159.46,159.57,158.7,158.83,56674.0,156.9294,157.0377,156.1815,156.3094,56674.0
2018-09-11 13:30:00,158.83,159.03,158.6,159.0,39507.0,156.3094,156.5063,156.0831,156.4767,39507.0
2018-09-11 14:00:00,158.83,159.21,158.76,158.99,15073.0,156.3094,156.6834,156.2405,156.4669,15073.0
2018-09-11 14:30:00,159.03,159.18,158.87,158.89,25853.0,156.5063,156.6539,156.3488,156.3685,25853.0
2018-09-11 15:00:00,158.93,159.01,158.76,158.91,19392.0,156.4078,156.4866,156.2405,156.3882,19392.0
2018-09-11 15:30:00,158.85,159.05,158.62,159.03,113167.0,156.3291,156.5259,156.1028,156.5063,113167.0
2018-09-12 09:30:00,159.51,159.76,157.7,157.86,45948.0,156.9786,157.2247,155.1974,155.3548,45948.0
2018-09-12 10:00:00,157.85,158.43,156.63,157.55,43916.0,155.345,155.9158,154.1443,155.0497,43916.0
2018-09-12 10:30:00,157.32,157.5,155.84,156.75,40103.0,154.8234,155.0005,153.3669,154.2624,40103.0
2018-09-12 11:00:00,156.61,158.75,156.41,158.57,21292.0,154.1247,156.2307,153.9278,156.0536,21292.0
2018-09-12 11:30:00,158.66,159.0,157.5,157.8,13371.0,156.1421,156.4767,155.0005,155.2958,13371.0
2018-09-12 12:00:00,157.95,158.69,157.93,158.09,68839.0,155.4434,156.1717,155.4237,155.5812,68839.0
2018-09-12 12:30:00,158.14,158.19,157.78,157.86,23963.0,155.6304,155.6796,155.2761,155.3548,23963.0
2018-09-12 13:00:00,157.86,158.33,157.01,158.31,64845.0,155.3548,155.8174,154.5183,155.7977,64845.0
2018-09-12 13:30:00,158.31,158.36,157.86,158.14,14326.0,155.7977,155.8469,155.3548,155.6304,14326.0
2018-09-12 14:00:00,158.05,158.6,157.94,158.1,13915.0,155.5418,156.0831,155.4336,155.591,13915.0
2018-09-12 14:30:00,158.25,158.29,157.69,157.85,11775.0,155.7386,155.778,155.1875,155.345,11775.0
2018-09-12 15:00:00,157.86,158.55,157.86,158.43,14664.0,155.3548,156.0339,155.3548,155.9158,14664.0
2018-09-12 15:30:00,158.42,159.5,158.42,158.89,83331.0,155.9059,156.9688,155.9059,156.3685,83331.0
2018-09-13 09:30:00,159.94,161.73,159.75,160.5,39410.0,157.4018,159.1634,157.2148,157.9529,39410.0
2018-09-13 10:00:00,160.4,161.04,159.71,160.48,22030.0,157.8545,158.4844,157.1755,157.9332,22030.0
2018-09-13 10:30:00,160.31,160.94,160.04,160.52,16943.0,157.7659,158.3859,157.5002,157.9726,16943.0
2018-09-13 11:00:00,160.67,161.38,160.53,161.18,26958.0,158.1202,158.819,157.9825,158.6221,26958.0
2018-09-13 11:30:00,161.16,162.25,161.07,162.01,26399.0,158.6025,159.6752,158.5139,159.439,26399.0
2018-09-13 12:00:00,161.99,162.72,161.94,162.0,45488.0,159.4193,160.1377,159.3701,159.4291,45488.0
2018-09-13 12:30:00,161.97,162.68,161.87,162.08,15883.0,159.3996,160.0983,159.3012,159.5079,15883.0
2018-09-13 13:00:00,162.11,162.33,161.84,162.07,17196.0,159.5374,159.7539,159.2717,159.498,17196.0
2018-09-13 13:30:00,162.07,162.41,161.58,162.1,26040.0,159.498,159.8326,159.0158,159.5275,26040.0
2018-09-13 14:00:00,162.17,162.62,161.7,162.02,21310.0,159.5964,160.0393,159.1339,159.4488,21310.0
2018-09-13 14:30:00,162.06,162.69,161.99,162.6,23659.0,159.4882,160.1082,159.4193,160.0196,23659.0
2018-09-13 15:00:00,162.66,162.68,161.86,162.1,26773.0,160.0787,160.0983,159.2913,159.5275,26773.0
2018-09-13 15:30:00,162.13,162.39,161.72,162.09,118099.0,159.5571,159.8129,159.1536,159.5177,118099.0
2018-09-14 09:30:00,162.1,163.34,161.67,163.02,32279.0,159.5275,160.7479,159.1044,160.4329,32279.0
2018-09-14 10:00:00,163.15,163.9,162.5,163.76,22921.0,160.5609,161.299,159.9212,161.1612,22921.0
2018-09-14 10:30:00,163.91,164.08,163.15,163.38,26105.0,161.3088,161.4761,160.5609,160.7872,26105.0
2018-09-14 11:00:00,163.23,163.54,162.87,163.38,16726.0,160.6396,160.9447,160.2853,160.7872,16726.0
2018-09-14 11:30:00,163.42,163.75,163.14,163.14,13861.0,160.8266,161.1514,160.551,160.551,13861.0
2018-09-14 12:00:00,163.25,163.29,162.0,162.31,30371.0,160.6593,160.6987,159.4291,159.7342,30371.0
2018-09-14 12:30:00,162.21,163.24,162.2,162.71,17236.0,159.6358,160.6494,159.626,160.1279,17236.0
2018-09-14 13:00:00,162.68,162.8,161.86,162.71,15413.0,160.0983,160.2164,159.2913,160.1279,15413.0
2018-09-14 13:30:00,162.93,163.57,162.78,163.43,15923.0,160.3444,160.9742,160.1967,160.8364,15923.0
2018-09-14 14:00:00,163.41,163.68,163.1,163.52,23633.0,160.8168,161.0825,160.5117,160.925,23633.0
2018-09-14 14:30:00,163.44,163.67,163.26,163.45,27485.0,160.8463,161.0726,160.6691,160.8561,27485.0
2018-09-14 15:00:00,163.48,163.54,163.02,163.16,23614.0,160.8856,160.9447,160.4329,160.5707,23614.0
2018-09-14 15:30:00,163.13,163.54,163.02,163.32,84838.0,160.5412,160.9447,160.4329,160.7282,84838.0
2018-09-17 09:30:00,163.01,163.32,159.63,161.57,42649.0,160.4231,160.7282,157.0967,159.006,42649.0
2018-09-17 10:00:00,161.86,161.86,159.21,159.91,40805.0,159.2913,159.2913,156.6834,157.3723,40805.0
2018-09-17 10:30:00,159.82,160.08,158.78,159.16,26929.0,157.2837,157.5396,156.2602,156.6342,26929.0
2018-09-17 11:00:00,159.13,160.67,159.13,160.12,34827.0,156.6047,158.1202,156.6047,157.579,34827.0
2018-09-17 11:30:00,160.21,161.15,160.08,161.14,24783.0,157.6675,158.5926,157.5396,158.5828,24783.0
2018-09-17 12:00:00,161.15,161.23,160.35,160.35,14017.0,158.5926,158.6713,157.8053,157.8053,14017.0
2018-09-17 12:30:00,160.25,160.97,160.22,160.46,11701.0,157.7069,158.4155,157.6774,157.9136,11701.0
2018-09-17 13:00:00,160.53,160.57,159.14,159.2,14411.0,157.9825,158.0218,156.6145,156.6736,14411.0
2018-09-17 13:30:00,159.2,159.82,158.8,159.45,18006.0,156.6736,157.2837,156.2799,156.9196,18006.0
2018-09-17 14:00:00,159.39,159.39,158.3,158.51,29284.0,156.8605,156.8605,155.7878,155.9945,29284.0
2018-09-17 14:30:00,158.4,158.98,158.33,158.34,27330.0,155.8863,156.4571,155.8174,155.8272,27330.0
2018-09-17 15:00:00,158.42,158.54,157.35,157.64,54081.0,155.9059,156.024,154.8529,155.1383,54081.0
2018-09-17 15:30:00,157.57,157.57,156.5,157.39,131537.0,155.0694,155.0694,154.0164,154.8923,131537.0
2018-09-18 09:30:00,157.57,159.5,157.45,158.08,48254.0,155.0694,156.9688,154.9513,155.5713,48254.0
2018-09-18 10:00:00,158.08,158.69,157.15,157.89,61140.0,155.5713,156.1717,154.6561,155.3844,61140.0
2018-09-18 10:30:00,157.76,158.41,157.34,158.34,23597.0,155.2564,155.8961,154.8431,155.8272,23597.0
2018-09-18 11:00:00,158.36,158.42,157.8,158.35,36652.0,155.8469,155.9059,155.2958,155.8371,36652.0
2018-09-18 11:30:00,158.33,159.0,158.01,158.26,33725.0,155.8174,156.4767,155.5024,155.7485,33725.0
2018-09-18 12:00:00,158.27,158.45,157.8,158.06,16071.0,155.7583,155.9355,155.2958,155.5517,16071.0
2018-09-18 12:30:00,158.07,158.25,157.76,158.14,20948.0,155.5615,155.7386,155.2564,155.6304,20948.0
2018-09-18 13:00:00,158.2,158.44,157.89,158.05,19140.0,155.6894,155.9256,155.3844,155.5418,19140.0
2018-09-18 13:30:00,157.98,158.54,157.57,158.54,20088.0,155.4729,156.024,155.0694,156.024,20088.0
2018-09-18 14:00:00,158.65,158.88,158.45,158.88,21780.0,156.1323,156.3586,155.9355,156.3586,21780.0
2018-09-18 14:30:00,158.88,158.98,158.19,158.29,34877.0,156.3586,156.4571,155.6796,155.778,34877.0
2018-09-18 15:00:00,158.28,158.65,158.13,158.14,27386.0,155.7682,156.1323,155.6205,155.6304,27386.0
2018-09-18 15:30:00,158.14,158.16,157.25,157.68,72493.0,155.6304,155.6501,154.7545,155.1777,72493.0
2018-09-19 09:30:00,157.44,158.52,153.84,154.49,84927.0,154.9415,156.0044,151.3986,152.0383,84927.0
2018-09-19 10:00:00,154.51,155.59,153.63,154.37,46523.0,152.058,153.1209,151.192,151.9202,46523.0
2018-09-19 10:30:00,154.28,154.85,153.35,153.9,40068.0,151.8316,152.3926,150.9164,151.4577,40068.0
2018-09-19 11:00:00,153.86,155.19,153.36,155.0,37051.0,151.4183,152.7272,150.9262,152.5402,37051.0
2018-09-19 11:30:00,154.81,154.83,153.67,154.17,34974.0,152.3532,152.3729,151.2313,151.7234,34974.0
2018-09-19 12:00:00,154.29,154.41,153.35,153.55,19239.0,151.8415,151.9596,150.9164,151.1132,19239.0
2018-09-19 12:30:00,153.55,153.91,152.8,153.45,28355.0,151.1132,151.4675,150.3751,151.0148,28355.0
2018-09-19 13:00:00,153.39,153.39,152.19,152.75,32767.0,150.9558,150.9558,149.7748,150.3259,32767.0
2018-09-19 13:30:00,152.76,153.9,152.71,153.88,22748.0,150.3358,151.4577,150.2866,151.438,22748.0
2018-09-19 14:00:00,153.88,154.25,153.62,154.03,21161.0,151.438,151.8021,151.1821,151.5856,21161.0
2018-09-19 14:30:00,154.03,154.25,153.4,153.49,22565.0,151.5856,151.8021,150.9656,151.0542,22565.0
2018-09-19 15:00:00,153.42,154.34,153.38,154.07,33355.0,150.9853,151.8907,150.9459,151.625,33355.0
2018-09-19 15:30:00,154.06,154.7,153.17,153.63,185419.0,151.6151,152.245,150.7393,151.192,185419.0
2018-09-20 09:30:00,154.1,154.69,151.3,154.68,44094.0,151.6545,152.2351,148.8989,152.2253,44094.0
2018-09-20 10:00:00,154.96,155.9,154.23,154.23,32380.0,152.5008,153.4259,151.7824,151.7824,32380.0
2018-09-20 10:30:00,154.4,154.98,153.87,154.4,30823.0,151.9497,152.5205,151.4281,151.9497,30823.0
2018-09-20 11:00:00,154.27,154.42,153.2,153.51,81284.0,151.8218,151.9694,150.7688,151.0739,81284.0
2018-09-20 11:30:00,153.69,154.46,153.06,153.06,113184.0,151.251,152.0088,150.631,150.631,113184.0
2018-09-20 12:00:00,153.11,154.47,153.1,153.81,38556.0,150.6802,152.0186,150.6704,151.3691,38556.0
2018-09-20 12:30:00,153.78,153.89,152.71,153.51,61856.0,151.3396,151.4478,150.2866,151.0739,61856.0
2018-09-20 13:00:00,153.52,153.6,153.1,153.14,40265.0,151.0837,151.1624,150.6704,150.7097,40265.0
2018-09-20 13:30:00,153.34,153.54,152.8,152.96,41597.0,150.9066,151.1034,150.3751,150.5326,41597.0
2018-09-20 14:00:00,153.01,153.64,152.98,153.24,73215.0,150.5818,151.2018,150.5523,150.8081,73215.0
2018-09-20 14:30:00,153.27,153.42,152.93,153.08,65505.0,150.8377,150.9853,150.5031,150.6507,65505.0
2018-09-20 15:00:00,153.15,153.9,153.15,153.61,109411.0,150.7196,151.4577,150.7196,151.1723,109411.0
2018-09-20 15:30:00,153.72,153.81,153.35,153.4,184629.0,151.2805,151.3691,150.9164,150.9656,184629.0
2018-09-21 09:30:00,154.14,154.89,153.4,154.43,46647.0,151.6939,152.432,150.9656,151.9793,46647.0
2018-09-21 10:00:00,154.37,155.02,154.07,154.22,38468.0,151.9202,152.5599,151.625,151.7726,38468.0
2018-09-21 10:30:00,154.21,154.21,153.35,153.51,17820.0,151.7628,151.7628,150.9164,151.0739,17820.0
2018-09-21 11:00:00,153.51,153.74,152.95,153.4,45081.0,151.0739,151.3002,150.5227,150.9656,45081.0
2018-09-21 11:30:00,153.51,153.54,153.07,153.22,37511.0,151.0739,151.1034,150.6408,150.7885,37511.0
2018-09-21 12:00:00,153.24,153.67,153.02,153.22,24317.0,150.8081,151.2313,150.5916,150.7885,24317.0
2018-09-21 12:30:00,153.15,153.17,152.63,153.03,15461.0,150.7196,150.7393,150.2078,150.6015,15461.0
2018-09-21 13:00:00,153.08,153.68,153.05,153.68,10400.0,150.6507,151.2412,150.6212,151.2412,10400.0
2018-09-21 13:30:00,153.62,154.44,153.61,154.34,27083.0,151.1821,151.9891,151.1723,151.8907,27083.0
2018-09-21 14:00:00,154.29,154.37,153.39,153.89,23183.0,151.8415,151.9202,150.9558,151.4478,23183.0
2018-09-21 14:30:00,153.87,153.99,153.53,153.65,18276.0,151.4281,151.5462,151.0935,151.2116,18276.0
2018-09-21 15:00:00,153.56,153.61,153.13,153.29,19438.0,151.1231,151.1723,150.6999,150.8574,19438.0
2018-09-21 15:30:00,153.3,154.12,152.81,153.7,126304.0,150.8672,151.6742,150.385,151.2608,126304.0
2018-09-24 09:30:00,152.72,156.11,150.71,155.29,80588.0,150.2964,153.6326,148.3183,152.8256,80588.0
2018-09-24 10:00:00,155.35,155.81,154.63,155.28,52709.0,152.8847,153.3374,152.1761,152.8158,52709.0
2018-09-24 10:30:00,155.31,155.66,154.08,154.24,27998.0,152.8453,153.1897,151.6348,151.7923,27998.0
2018-09-24 11:00:00,154.44,156.1,154.36,155.06,19961.0,151.9891,153.6228,151.9104,152.5993,19961.0
2018-09-24 11:30:00,155.27,155.38,154.8,155.12,23464.0,152.8059,152.9142,152.3434,152.6583,23464.0
2018-09-24 12:00:00,155.25,155.4,154.14,154.21,20687.0,152.7862,152.9339,151.6939,151.7628,20687.0
2018-09-24 12:30:00,154.34,154.96,154.16,154.16,19404.0,151.8907,152.5008,151.7135,151.7135,19404.0
2018-09-24 13:00:00,154.34,155.23,154.13,154.82,13520.0,151.8907,152.7666,151.684,152.3631,13520.0
2018-09-24 13:30:00,154.87,155.74,154.87,155.51,9540.0,152.4123,153.2685,152.4123,153.0421,9540.0
2018-09-24 14:00:00,155.57,155.68,154.91,155.06,11011.0,153.1012,153.2094,152.4516,152.5993,11011.0
2018-09-24 14:30:00,155.11,155.2,154.64,154.66,7387.0,152.6485,152.737,152.1859,152.2056,7387.0
2018-09-24 15:00:00,154.72,155.09,154.59,154.94,15620.0,152.2647,152.6288,152.1367,152.4812,15620.0
2018-09-24 15:30:00,154.98,155.19,154.76,154.97,41649.0,152.5205,152.7272,152.304,152.5107,41649.0
2018-09-25 09:30:00,155.88,158.54,155.1,158.37,38202.0,153.4062,156.024,152.6386,155.8567,38202.0
2018-09-25 10:00:00,158.18,158.18,156.91,157.34,52749.0,155.6697,155.6697,154.4199,154.8431,52749.0
2018-09-25 10:30:00,157.55,158.43,157.26,157.26,24201.0,155.0497,155.9158,154.7643,154.7643,24201.0
2018-09-25 11:00:00,157.35,158.56,157.35,158.5,16507.0,154.8529,156.0437,154.8529,155.9847,16507.0
2018-09-25 11:30:00,158.42,159.26,158.21,159.1,18926.0,155.9059,156.7326,155.6993,156.5751,18926.0
2018-09-25 12:00:00,159.03,159.14,158.65,159.14,20421.0,156.5063,156.6145,156.1323,156.6145,20421.0
2018-09-25 12:30:00,159.04,159.04,157.36,158.05,87203.0,156.5161,156.5161,154.8628,155.5418,87203.0
2018-09-25 13:00:00,158.05,158.66,157.63,158.13,15885.0,155.5418,156.1421,155.1285,155.6205,15885.0
2018-09-25 13:30:00,158.02,158.66,157.55,158.59,14885.0,155.5123,156.1421,155.0497,156.0732,14885.0
2018-09-25 14:00:00,158.44,158.66,157.96,158.51,28879.0,155.9256,156.1421,155.4532,155.9945,28879.0
2018-09-25 14:30:00,158.6,159.26,158.57,158.95,24458.0,156.0831,156.7326,156.0536,156.4275,24458.0
2018-09-25 15:00:00,158.9,159.5,158.72,159.42,27449.0,156.3783,156.9688,156.2012,156.8901,27449.0
2018-09-25 15:30:00,159.4,159.74,158.78,159.02,109218.0,156.8704,157.205,156.2602,156.4964,109218.0
2018-09-26 09:30:00,156.28,157.13,153.28,154.64,72327.0,153.7999,154.6364,150.8475,152.1859,72327.0
2018-09-26 10:00:00,154.73,156.05,153.8,155.84,38035.0,152.2745,153.5736,151.3593,153.3669,38035.0
2018-09-26 10:30:00,156.12,156.29,155.23,155.41,23092.0,153.6424,153.8097,152.7666,152.9437,23092.0
2018-09-26 11:00:00,155.36,155.44,154.8,155.22,13764.0,152.8945,152.9732,152.3434,152.7567,13764.0
2018-09-26 11:30:00,155.22,155.22,154.5,154.59,25166.0,152.7567,152.7567,152.0481,152.1367,25166.0
2018-09-26 12:00:00,154.67,155.9,154.62,155.73,15007.0,152.2155,153.4259,152.1662,153.2586,15007.0
2018-09-26 12:30:00,155.59,156.46,155.44,156.33,30186.0,153.1209,153.977,152.9732,153.8491,30186.0
2018-09-26 13:00:00,156.34,156.62,156.19,156.28,35765.0,153.8589,154.1345,153.7113,153.7999,35765.0
2018-09-26 13:30:00,156.27,156.27,155.39,155.81,13718.0,153.7901,153.7901,152.924,153.3374,13718.0
2018-09-26 14:00:00,155.81,156.6,155.59,156.34,13985.0,153.3374,154.1148,153.1209,153.8589,13985.0
2018-09-26 14:30:00,156.38,156.38,155.72,155.81,21063.0,153.8983,153.8983,153.2488,153.3374,21063.0
2018-09-26 15:00:00,155.97,156.35,155.59,156.09,11280.0,153.4948,153.8688,153.1209,153.6129,11280.0
2018-09-26 15:30:00,156.03,156.04,154.44,154.69,51167.0,153.5539,153.5637,151.9891,152.2351,51167.0
2018-09-27 09:30:00,155.51,157.26,155.25,156.6,25680.0,153.0421,154.7643,152.7862,154.1148,25680.0
2018-09-27 10:00:00,156.36,156.61,154.52,154.53,17314.0,153.8786,154.1247,152.0678,152.0777,17314.0
2018-09-27 10:30:00,154.6,156.17,154.6,156.01,28744.0,152.1466,153.6916,152.1466,153.5342,28744.0
2018-09-27 11:00:00,156.15,156.29,155.63,155.74,15413.0,153.672,153.8097,153.1602,153.2685,15413.0
2018-09-27 11:30:00,155.72,156.1,155.63,155.76,23214.0,153.2488,153.6228,153.1602,153.2882,23214.0
2018-09-27 12:00:00,155.79,155.94,155.5,155.77,19933.0,153.3177,153.4653,153.0323,153.298,19933.0
2018-09-27 12:30:00,155.76,155.84,155.54,155.59,13461.0,153.2882,153.3669,153.0716,153.1209,13461.0
2018-09-27 13:00:00,155.56,155.62,155.28,155.5,9093.0,153.0913,153.1504,152.8158,153.0323,9093.0
2018-09-27 13:30:00,155.5,155.78,154.94,155.54,31805.0,153.0323,153.3078,152.4812,153.0716,31805.0
2018-09-27 14:00:00,155.56,155.62,155.34,155.59,7384.0,153.0913,153.1504,152.8748,153.1209,7384.0
2018-09-27 14:30:00,155.56,155.59,155.3,155.48,7599.0,153.0913,153.1209,152.8355,153.0126,7599.0
2018-09-27 15:00:00,155.62,155.68,154.92,155.01,20704.0,153.1504,153.2094,152.4615,152.5501,20704.0
2018-09-27 15:30:00,154.98,155.33,154.89,154.98,31475.0,152.5205,152.865,152.432,152.5205,31475.0
2018-09-28 09:30:00,154.48,156.45,154.48,154.93,16429.0,152.0285,153.9672,152.0285,152.4713,16429.0
2018-09-28 10:00:00,154.76,156.73,154.76,156.56,12884.0,152.304,154.2428,152.304,154.0755,12884.0
2018-09-28 10:30:00,156.73,157.02,156.38,156.55,13212.0,154.2428,154.5282,153.8983,154.0656,13212.0
2018-09-28 11:00:00,156.97,157.19,156.31,156.73,13834.0,154.479,154.6955,153.8294,154.2428,13834.0
2018-09-28 11:30:00,156.76,156.76,155.61,155.82,28682.0,154.2723,154.2723,153.1405,153.3472,28682.0
2018-09-28 12:00:00,155.64,156.67,155.64,156.39,11343.0,153.1701,154.1837,153.1701,153.9082,11343.0
2018-09-28 12:30:00,156.45,156.75,155.81,156.22,16477.0,153.9672,154.2624,153.3374,153.7409,16477.0
2018-09-28 13:00:00,156.16,156.21,155.88,156.11,5909.0,153.6818,153.731,153.4062,153.6326,5909.0
2018-09-28 13:30:00,156.06,156.18,155.34,155.34,13945.0,153.5834,153.7015,152.8748,152.8748,13945.0
2018-09-28 14:00:00,155.29,155.3,154.28,154.86,10448.0,152.8256,152.8355,151.8316,152.4024,10448.0
2018-09-28 14:30:00,154.75,155.11,154.66,155.04,8879.0,152.2942,152.6485,152.2056,152.5796,8879.0
2018-09-28 15:00:00,155.05,155.32,154.9,155.03,12551.0,152.5894,152.8551,152.4418,152.5697,12551.0
2018-09-28 15:30:00,154.98,155.46,154.89,155.41,71695.0,152.5205,152.9929,152.432,152.9437,71695.0
2018-10-01 09:30:00,153.75,157.45,153.03,153.63,78507.0,151.3101,154.9513,150.6015,151.192,78507.0
2018-10-01 10:00:00,153.59,154.12,152.81,154.05,42704.0,151.1526,151.6742,150.385,151.6053,42704.0
2018-10-01 10:30:00,154.09,154.65,153.61,153.61,75689.0,151.6447,152.1958,151.1723,151.1723,75689.0
2018-10-01 11:00:00,153.41,153.53,152.55,153.36,21781.0,150.9754,151.0935,150.1291,150.9262,21781.0
2018-10-01 11:30:00,153.27,153.39,152.23,152.93,33749.0,150.8377,150.9558,149.8142,150.5031,33749.0
2018-10-01 12:00:00,152.97,153.74,152.97,153.54,22323.0,150.5424,151.3002,150.5424,151.1034,22323.0
2018-10-01 12:30:00,153.47,153.58,152.4,153.15,33462.0,151.0345,151.1427,149.9815,150.7196,33462.0
2018-10-01 13:00:00,153.08,153.22,152.85,153.02,21902.0,150.6507,150.7885,150.4243,150.5916,21902.0
2018-10-01 13:30:00,153.0,153.0,152.26,152.43,17962.0,150.572,150.572,149.8437,150.011,17962.0
2018-10-01 14:00:00,152.39,152.39,151.08,151.3,32301.0,149.9716,149.9716,148.6824,148.8989,32301.0
2018-10-01 14:30:00,151.22,151.59,150.64,151.47,32720.0,148.8202,149.1843,148.2494,149.0662,32720.0
2018-10-01 15:00:00,151.52,151.8,151.1,151.19,48620.0,149.1154,149.391,148.7021,148.7907,48620.0
2018-10-01 15:30:00,151.26,151.26,150.51,150.73,176930.0,148.8596,148.8596,148.1215,148.338,176930.0
2018-10-02 09:30:00,150.34,151.26,148.09,150.83,70186.0,147.9542,148.8596,145.7399,148.4364,70186.0
2018-10-02 10:00:00,150.85,151.51,149.86,151.29,45516.0,148.4561,149.1056,147.4818,148.8891,45516.0
2018-10-02 10:30:00,151.23,151.69,150.1,150.1,34184.0,148.83,149.2827,147.718,147.718,34184.0
2018-10-02 11:00:00,150.05,150.12,149.21,149.38,33841.0,147.6688,147.7377,146.8421,147.0094,33841.0
2018-10-02 11:30:00,149.45,149.91,149.35,149.42,19656.0,147.0783,147.531,146.9799,147.0488,19656.0
2018-10-02 12:00:00,149.58,149.98,149.02,149.43,18427.0,147.2062,147.5999,146.6551,147.0586,18427.0
2018-10-02 12:30:00,149.57,149.62,148.25,148.59,17490.0,147.1964,147.2456,145.8973,146.2319,17490.0
2018-10-02 13:00:00,148.65,148.84,148.0,148.63,19677.0,146.291,146.478,145.6513,146.2713,19677.0
2018-10-02 13:30:00,148.68,149.26,148.08,148.32,26168.0,146.3205,146.8913,145.73,145.9662,26168.0
2018-10-02 14:00:00,148.3,148.51,147.95,148.09,17208.0,145.9465,146.1532,145.6021,145.7399,17208.0
2018-10-02 14:30:00,148.0,148.0,147.22,147.65,38097.0,145.6513,145.6513,144.8837,145.3069,38097.0
2018-10-02 15:00:00,147.72,147.79,146.2,146.52,58549.0,145.3757,145.4446,143.8799,144.1948,58549.0
2018-10-02 15:30:00,146.65,147.18,146.25,146.91,145006.0,144.3227,144.8443,143.9291,144.5786,145006.0
2018-10-03 09:30:00,148.44,148.95,146.01,148.47,39257.0,146.0843,146.5862,143.6929,146.1138,39257.0
2018-10-03 10:00:00,148.47,149.81,148.47,148.77,32089.0,146.1138,147.4326,146.1138,146.4091,32089.0
2018-10-03 10:30:00,148.75,149.4,147.95,147.95,33141.0,146.3894,147.0291,145.6021,145.6021,33141.0
2018-10-03 11:00:00,147.68,149.0,147.52,148.91,31383.0,145.3364,146.6354,145.1789,146.5469,31383.0
2018-10-03 11:30:00,148.9,149.1,148.39,148.44,36315.0,146.537,146.7338,146.0351,146.0843,36315.0
2018-10-03 12:00:00,148.35,148.55,148.15,148.38,14406.0,145.9957,146.1926,145.7989,146.0253,14406.0
2018-10-03 12:30:00,148.39,148.41,147.53,147.93,21747.0,146.0351,146.0548,145.1888,145.5824,21747.0
2018-10-03 13:00:00,147.85,148.41,147.55,147.88,30905.0,145.5037,146.0548,145.2084,145.5332,30905.0
2018-10-03 13:30:00,147.96,148.09,147.34,147.77,27861.0,145.6119,145.7399,145.0018,145.425,27861.0
2018-10-03 14:00:00,147.88,148.49,147.77,148.2,18670.0,145.5332,146.1335,145.425,145.8481,18670.0
2018-10-03 14:30:00,148.18,148.18,147.46,147.49,21438.0,145.8284,145.8284,145.1199,145.1494,21438.0
2018-10-03 15:00:00,147.54,147.6,147.1,147.42,28838.0,145.1986,145.2576,144.7656,145.0805,28838.0
2018-10-03 15:30:00,147.47,147.95,147.24,147.52,80418.0,145.1297,145.6021,144.9034,145.1789,80418.0
2018-10-04 09:30:00,147.23,147.67,145.43,145.77,28757.0,144.8935,145.3265,143.1221,143.4567,28757.0
2018-10-04 10:00:00,145.91,145.97,142.2,142.49,59681.0,143.5945,143.6535,139.9433,140.2287,59681.0
2018-10-04 10:30:00,142.65,143.7,142.53,143.15,55055.0,140.3862,141.4195,140.2681,140.8783,55055.0
2018-10-04 11:00:00,143.12,143.35,142.62,142.62,116815.0,140.8487,141.0751,140.3567,140.3567,116815.0
2018-10-04 11:30:00,142.62,142.77,141.35,141.58,75098.0,140.3567,140.5043,139.1068,139.3332,75098.0
2018-10-04 12:00:00,141.53,141.55,139.01,139.53,123253.0,139.284,139.3037,136.804,137.3157,123253.0
2018-10-04 12:30:00,139.5,140.59,138.93,139.44,91061.0,137.2862,138.3589,136.7252,137.2271,91061.0
2018-10-04 13:00:00,139.53,139.89,139.21,139.42,72860.0,137.3157,137.67,137.0008,137.2075,72860.0
2018-10-04 13:30:00,139.51,139.6,139.03,139.06,58070.0,137.296,137.3846,136.8237,136.8532,58070.0
2018-10-04 14:00:00,139.16,139.55,138.5,138.69,114251.0,136.9516,137.3354,136.3021,136.489,114251.0
2018-10-04 14:30:00,138.71,140.24,138.66,138.99,109690.0,136.5087,138.0144,136.4595,136.7843,109690.0
2018-10-04 15:00:00,139.0,139.77,138.76,139.31,93223.0,136.7941,137.5519,136.5579,137.0992,93223.0
2018-10-04 15:30:00,139.29,140.96,139.11,140.7,139036.0,137.0795,138.723,136.9024,138.4671,139036.0
2018-10-05 09:30:00,140.17,143.44,139.7,140.87,68413.0,137.9456,141.1637,137.483,138.6345,68413.0
2018-10-05 10:00:00,140.74,141.98,139.52,141.96,43421.0,138.5065,139.7268,137.3059,139.7072,43421.0
2018-10-05 10:30:00,141.88,141.89,140.01,140.2,29546.0,139.6284,139.6383,137.7881,137.9751,29546.0
2018-10-05 11:00:00,140.2,140.68,138.47,138.95,52430.0,137.9751,138.4475,136.2725,136.7449,52430.0
2018-10-05 11:30:00,139.02,139.38,136.37,136.65,65285.0,136.8138,137.1681,134.2059,134.4814,65285.0
2018-10-05 12:00:00,136.65,137.03,136.15,136.45,87939.0,134.4814,134.8554,133.9894,134.2846,87939.0
2018-10-05 12:30:00,136.55,136.55,135.2,136.32,107464.0,134.383,134.383,133.0544,134.1567,107464.0
2018-10-05 13:00:00,136.34,136.69,135.5,135.86,57157.0,134.1763,134.5208,133.3497,133.704,57157.0
2018-10-05 13:30:00,135.88,137.73,135.76,137.73,20664.0,133.7236,135.5443,133.6055,135.5443,20664.0
2018-10-05 14:00:00,137.63,139.45,137.41,139.2,29724.0,135.4459,137.237,135.2294,136.991,29724.0
2018-10-05 14:30:00,139.09,140.1,138.99,139.61,44304.0,136.8827,137.8767,136.7843,137.3944,44304.0
2018-10-05 15:00:00,139.62,140.36,139.37,139.38,53787.0,137.4043,138.1325,137.1583,137.1681,53787.0
2018-10-05 15:30:00,139.38,139.44,138.76,139.09,80560.0,137.1681,137.2271,136.5579,136.8827,80560.0
2018-10-08 09:30:00,138.15,138.5,135.79,138.17,55854.0,135.9576,136.3021,133.6351,135.9773,55854.0
2018-10-08 10:00:00,138.11,138.48,136.56,137.98,34626.0,135.9183,136.2824,134.3928,135.7903,34626.0
2018-10-08 10:30:00,138.0,138.31,135.88,136.3,39813.0,135.81,136.1151,133.7236,134.137,39813.0
2018-10-08 11:00:00,136.17,136.17,133.66,133.84,45126.0,134.009,134.009,131.5389,131.716,45126.0
2018-10-08 11:30:00,133.65,133.89,131.37,133.1,118305.0,131.529,131.7652,129.2852,130.9878,118305.0
2018-10-08 12:00:00,133.28,133.36,131.73,132.49,45873.0,131.1649,131.2436,129.6395,130.3874,45873.0
2018-10-08 12:30:00,132.67,132.72,131.48,131.51,33758.0,130.5646,130.6138,129.3935,129.423,33758.0
2018-10-08 13:00:00,131.5,132.36,131.48,131.62,31304.0,129.4131,130.2595,129.3935,129.5312,31304.0
2018-10-08 13:30:00,131.72,133.48,131.72,133.19,32859.0,129.6297,131.3617,129.6297,131.0763,32859.0
2018-10-08 14:00:00,133.09,134.64,133.09,134.56,35016.0,130.9779,132.5033,130.9779,132.4246,35016.0
2018-10-08 14:30:00,134.56,136.42,134.42,135.81,21811.0,132.4246,134.2551,132.2868,133.6548,21811.0
2018-10-08 15:00:00,135.64,136.2,135.17,135.34,26914.0,133.4874,134.0386,133.0249,133.1922,26914.0
2018-10-08 15:30:00,135.29,135.53,134.56,134.76,78183.0,133.143,133.3792,132.4246,132.6214,78183.0
2018-10-09 09:30:00,133.87,137.4,132.0,135.82,69521.0,131.7455,135.2195,129.9052,133.6646,69521.0
2018-10-09 10:00:00,136.33,137.04,135.07,136.13,29252.0,134.1665,134.8652,132.9265,133.9697,29252.0
2018-10-09 10:30:00,136.0,136.78,135.51,136.58,37287.0,133.8417,134.6094,133.3595,134.4125,37287.0
2018-10-09 11:00:00,136.53,136.53,135.09,135.69,52199.0,134.3633,134.3633,132.9462,133.5367,52199.0
2018-10-09 11:30:00,135.7,135.9,135.24,135.24,15075.0,133.5465,133.7433,133.0938,133.0938,15075.0
2018-10-09 12:00:00,135.3,135.3,134.28,134.76,11025.0,133.1528,133.1528,132.149,132.6214,11025.0
2018-10-09 12:30:00,134.39,134.93,133.46,133.46,29633.0,132.2573,132.7887,131.342,131.342,29633.0
2018-10-09 13:00:00,133.49,133.89,132.63,133.3,21555.0,131.3716,131.7652,130.5252,131.1846,21555.0
2018-10-09 13:30:00,133.29,133.68,133.1,133.59,18823.0,131.1747,131.5586,130.9878,131.47,18823.0
2018-10-09 14:00:00,133.58,134.62,133.38,134.57,20129.0,131.4601,132.4836,131.2633,132.4344,20129.0
2018-10-09 14:30:00,134.6,135.64,134.25,135.58,19729.0,132.464,133.4874,132.1195,133.4284,19729.0
2018-10-09 15:00:00,135.48,135.66,134.51,134.8,17740.0,133.33,133.5071,132.3754,132.6608,17740.0
2018-10-09 15:30:00,134.75,135.48,134.58,134.81,58861.0,132.6116,133.33,132.4443,132.6706,58861.0
2018-10-10 09:30:00,133.93,135.38,129.03,129.19,116771.0,131.8046,133.2316,126.9823,127.1398,116771.0
2018-10-10 10:00:00,128.98,130.09,127.48,129.7,113500.0,126.9331,128.0255,125.4569,127.6417,113500.0
2018-10-10 10:30:00,129.8,129.97,128.32,128.49,67289.0,127.7401,127.9074,126.2836,126.4509,67289.0
2018-10-10 11:00:00,128.49,128.51,125.72,126.48,111906.0,126.4509,126.4706,123.7249,124.4728,111906.0
2018-10-10 11:30:00,126.7,127.11,126.24,126.87,71070.0,124.6893,125.0928,124.2366,124.8566,71070.0
2018-10-10 12:00:00,126.82,128.12,126.13,127.8,48359.0,124.8074,126.0868,124.1284,125.7719,48359.0
2018-10-10 12:30:00,127.81,128.49,127.14,127.92,59555.0,125.7817,126.4509,125.1223,125.89,59555.0
2018-10-10 13:00:00,127.94,129.53,127.51,128.69,62713.0,125.9096,127.4744,125.4865,126.6477,62713.0
2018-10-10 13:30:00,128.68,129.05,128.44,128.76,24597.0,126.6379,127.002,126.4017,126.7166,24597.0
2018-10-10 14:00:00,128.66,129.09,127.69,128.88,53166.0,126.6182,127.0414,125.6636,126.8347,53166.0
2018-10-10 14:30:00,129.0,130.1,128.54,129.96,51864.0,126.9528,128.0354,126.5001,127.8976,51864.0
2018-10-10 15:00:00,129.86,130.06,129.34,129.93,188367.0,127.7992,127.996,127.2874,127.8681,188367.0
2018-10-10 15:30:00,129.85,130.13,128.54,128.68,300758.0,127.7893,128.0649,126.5001,126.6379,300758.0
2018-10-11 09:30:00,127.5,133.64,125.72,133.34,154706.0,125.4766,131.5192,123.7249,131.2239,154706.0
2018-10-11 10:00:00,133.49,133.5,128.76,130.56,65039.0,131.3716,131.3814,126.7166,128.4881,65039.0
2018-10-11 10:30:00,130.58,131.52,127.78,128.44,54310.0,128.5077,129.4328,125.7522,126.4017,54310.0
2018-10-11 11:00:00,128.0,128.26,126.39,127.75,110237.0,125.9687,126.2246,124.3842,125.7227,110237.0
2018-10-11 11:30:00,127.69,129.57,126.73,128.59,35210.0,125.6636,127.5138,124.7188,126.5493,35210.0
2018-10-11 12:00:00,128.59,130.2,128.34,129.79,32818.0,126.5493,128.1338,126.3033,127.7303,32818.0
2018-10-11 12:30:00,129.65,129.9,128.28,128.87,26465.0,127.5925,127.8385,126.2442,126.8249,26465.0
2018-10-11 13:00:00,128.91,129.62,128.24,129.39,27343.0,126.8643,127.563,126.2049,127.3366,27343.0
2018-10-11 13:30:00,129.58,129.58,127.8,128.26,28963.0,127.5236,127.5236,125.7719,126.2246,28963.0
2018-10-11 14:00:00,128.37,128.59,127.36,127.76,22501.0,126.3328,126.5493,125.3388,125.7325,22501.0
2018-10-11 14:30:00,127.66,127.66,125.33,126.32,58663.0,125.6341,125.6341,123.3411,124.3154,58663.0
2018-10-11 15:00:00,126.18,128.13,125.71,126.92,61388.0,124.1776,126.0966,123.715,124.9058,61388.0
2018-10-11 15:30:00,126.93,127.72,125.89,126.12,117154.0,124.9157,125.6931,123.8922,124.1185,117154.0
2018-10-12 09:30:00,132.23,133.0,130.01,132.42,72167.0,130.1316,130.8893,127.9468,130.3185,72167.0
2018-10-12 10:00:00,132.58,133.46,130.73,130.91,27426.0,130.476,131.342,128.6554,128.8325,27426.0
2018-10-12 10:30:00,131.07,131.48,129.61,129.64,50342.0,128.99,129.3935,127.5531,127.5827,50342.0
2018-10-12 11:00:00,129.96,130.71,129.61,130.03,22384.0,127.8976,128.6357,127.5531,127.9665,22384.0
2018-10-12 11:30:00,129.94,130.64,128.76,130.53,63030.0,127.8779,128.5668,126.7166,128.4585,63030.0
2018-10-12 12:00:00,130.44,130.59,128.0,128.21,47437.0,128.37,128.5176,125.9687,126.1754,47437.0
2018-10-12 12:30:00,128.29,129.22,126.86,128.99,37506.0,126.2541,127.1693,124.8468,126.943,37506.0
2018-10-12 13:00:00,128.75,129.79,128.64,129.1,61799.0,126.7068,127.7303,126.5985,127.0512,61799.0
2018-10-12 13:30:00,128.99,129.97,128.88,129.79,27972.0,126.943,127.9074,126.8347,127.7303,27972.0
2018-10-12 14:00:00,129.63,129.65,128.32,129.49,18978.0,127.5728,127.5925,126.2836,127.435,18978.0
2018-10-12 14:30:00,129.92,130.05,128.97,129.86,38295.0,127.8582,127.9862,126.9233,127.7992,38295.0
2018-10-12 15:00:00,129.78,130.45,129.48,130.04,33771.0,127.7204,128.3798,127.4252,127.9763,33771.0
2018-10-12 15:30:00,130.03,131.44,129.88,130.95,178627.0,127.9665,129.3541,127.8189,128.8719,178627.0
2018-10-15 09:30:00,130.8,131.34,128.0,130.0,52060.0,128.7243,129.2557,125.9687,127.937,52060.0
2018-10-15 10:00:00,129.84,130.01,128.22,128.79,20428.0,127.7795,127.9468,126.1852,126.7462,20428.0
2018-10-15 10:30:00,128.77,129.87,128.6,129.58,47097.0,126.7265,127.809,126.5592,127.5236,47097.0
2018-10-15 11:00:00,129.68,131.76,129.47,131.69,45499.0,127.622,129.669,127.4154,129.6001,45499.0
2018-10-15 11:30:00,131.69,131.8,130.33,130.34,45265.0,129.6001,129.7084,128.2617,128.2716,45265.0
2018-10-15 12:00:00,130.35,131.79,130.27,131.39,20684.0,128.2814,129.6985,128.2027,129.3049,20684.0
2018-10-15 12:30:00,131.43,131.79,130.72,131.03,19309.0,129.3443,129.6985,128.6455,128.9506,19309.0
2018-10-15 13:00:00,130.95,131.27,129.76,129.78,20639.0,128.8719,129.1868,127.7008,127.7204,20639.0
2018-10-15 13:30:00,129.78,131.66,129.77,131.21,14759.0,127.7204,129.5706,127.7106,129.1278,14759.0
2018-10-15 14:00:00,131.32,131.32,129.99,130.21,16681.0,129.236,129.236,127.9271,128.1436,16681.0
2018-10-15 14:30:00,130.16,131.22,130.14,130.64,17309.0,128.0944,129.1376,128.0747,128.5668,17309.0
2018-10-15 15:00:00,130.7,131.28,129.83,129.83,52214.0,128.6258,129.1966,127.7697,127.7697,52214.0
2018-10-15 15:30:00,129.82,130.68,129.77,129.84,51385.0,127.7598,128.6062,127.7106,127.7795,51385.0
2018-10-16 09:30:00,132.0,132.98,131.59,132.58,31268.0,129.9052,130.8697,129.5017,130.476,31268.0
2018-10-16 10:00:00,132.64,133.06,131.58,131.78,29995.0,130.5351,130.9484,129.4919,129.6887,29995.0
2018-10-16 10:30:00,131.96,133.79,131.86,133.77,20589.0,129.8658,131.6668,129.7674,131.6471,20589.0
2018-10-16 11:00:00,133.68,134.92,133.58,134.92,44210.0,131.5586,132.7789,131.4601,132.7789,44210.0
2018-10-16 11:30:00,134.87,135.15,134.22,134.69,26190.0,132.7297,133.0052,132.09,132.5525,26190.0
2018-10-16 12:00:00,134.86,135.0,134.53,135.0,19717.0,132.7198,132.8576,132.3951,132.8576,19717.0
2018-10-16 12:30:00,135.01,135.34,134.64,135.34,21029.0,132.8674,133.1922,132.5033,133.1922,21029.0
2018-10-16 13:00:00,135.36,136.24,135.28,135.61,31396.0,133.2119,134.0779,133.1332,133.4579,31396.0
2018-10-16 13:30:00,135.61,135.87,135.07,135.14,40784.0,133.4579,133.7138,132.9265,132.9954,40784.0
2018-10-16 14:00:00,135.22,135.74,134.8,135.29,33484.0,133.0741,133.5859,132.6608,133.143,33484.0
2018-10-16 14:30:00,135.33,135.55,135.05,135.22,23115.0,133.1824,133.3989,132.9068,133.0741,23115.0
2018-10-16 15:00:00,135.21,135.86,135.05,135.75,30949.0,133.0643,133.704,132.9068,133.5957,30949.0
2018-10-16 15:30:00,135.72,136.35,135.72,136.06,103147.0,133.5662,134.1862,133.5662,133.9008,103147.0
2018-10-17 09:30:00,137.86,138.0,135.22,137.29,97462.0,135.6722,135.81,133.0741,135.1113,97462.0
2018-10-17 10:00:00,136.78,136.78,134.66,134.84,29845.0,134.6094,134.6094,132.523,132.7001,29845.0
2018-10-17 10:30:00,134.9,135.26,133.57,134.65,18563.0,132.7592,133.1135,131.4503,132.5132,18563.0
2018-10-17 11:00:00,134.5,136.49,134.43,136.3,31545.0,132.3655,134.324,132.2967,134.137,31545.0
2018-10-17 11:30:00,136.41,136.48,134.79,136.0,28887.0,134.2452,134.3141,132.6509,133.8417,28887.0
2018-10-17 12:00:00,135.97,136.27,135.18,135.18,25247.0,133.8122,134.1075,133.0347,133.0347,25247.0
2018-10-17 12:30:00,135.24,135.98,134.98,135.64,16891.0,133.0938,133.8221,132.8379,133.4874,16891.0
2018-10-17 13:00:00,135.69,136.31,135.43,135.8,27650.0,133.5367,134.1468,133.2808,133.6449,27650.0
2018-10-17 13:30:00,135.8,136.15,135.65,135.77,34188.0,133.6449,133.9894,133.4973,133.6154,34188.0
2018-10-17 14:00:00,135.71,136.15,134.75,135.01,38262.0,133.5563,133.9894,132.6116,132.8674,38262.0
2018-10-17 14:30:00,134.87,136.31,134.87,136.11,40820.0,132.7297,134.1468,132.7297,133.95,40820.0
2018-10-17 15:00:00,136.08,136.72,135.94,136.66,25385.0,133.9205,134.5503,133.7827,134.4913,25385.0
2018-10-17 15:30:00,136.59,136.95,136.3,136.51,66216.0,134.4224,134.7767,134.137,134.3436,66216.0
2018-10-18 09:30:00,135.25,136.45,134.49,135.3,24416.0,133.1036,134.2846,132.3557,133.1528,24416.0
2018-10-18 10:00:00,135.24,135.24,133.87,134.18,15910.0,133.0938,133.0938,131.7455,132.0506,15910.0
2018-10-18 10:30:00,134.19,134.61,133.72,134.43,16156.0,132.0605,132.4738,131.5979,132.2967,16156.0
2018-10-18 11:00:00,134.5,134.53,132.87,132.87,20642.0,132.3655,132.3951,130.7614,130.7614,20642.0
2018-10-18 11:30:00,132.6,132.87,131.88,132.24,39258.0,130.4957,130.7614,129.7871,130.1414,39258.0
2018-10-18 12:00:00,132.33,133.4,132.2,133.33,15669.0,130.23,131.283,130.102,131.2141,15669.0
2018-10-18 12:30:00,133.33,134.04,133.21,133.38,25487.0,131.2141,131.9128,131.096,131.2633,25487.0
2018-10-18 13:00:00,133.34,133.58,131.88,132.05,20060.0,131.2239,131.4601,129.7871,129.9544,20060.0
2018-10-18 13:30:00,132.0,132.4,131.38,131.52,30618.0,129.9052,130.2989,129.2951,129.4328,30618.0
2018-10-18 14:00:00,131.63,132.64,131.63,132.34,50556.0,129.5411,130.5351,129.5411,130.2398,50556.0
2018-10-18 14:30:00,132.33,133.77,132.33,133.56,41428.0,130.23,131.6471,130.23,131.4405,41428.0
2018-10-18 15:00:00,133.4,133.57,132.61,133.44,22261.0,131.283,131.4503,130.5055,131.3224,22261.0
2018-10-18 15:30:00,133.33,134.14,133.13,133.65,72397.0,131.2141,132.0113,131.0173,131.529,72397.0
2018-10-19 09:30:00,134.89,136.13,134.85,134.94,30483.0,132.7494,133.9697,132.71,132.7986,30483.0
2018-10-19 10:00:00,135.05,135.74,134.68,135.27,59108.0,132.9068,133.5859,132.5427,133.1233,59108.0
2018-10-19 10:30:00,135.34,135.94,134.52,135.18,51958.0,133.1922,133.7827,132.3852,133.0347,51958.0
2018-10-19 11:00:00,135.18,135.55,134.31,134.78,49624.0,133.0347,133.3989,132.1786,132.6411,49624.0
2018-10-19 11:30:00,134.7,134.92,132.89,133.6,18949.0,132.5624,132.7789,130.7811,131.4798,18949.0
2018-10-19 12:00:00,133.58,133.58,130.42,130.97,24631.0,131.4601,131.4601,128.3503,128.8916,24631.0
2018-10-19 12:30:00,130.88,132.74,130.56,132.29,53223.0,128.803,130.6335,128.4881,130.1906,53223.0
2018-10-19 13:00:00,132.18,132.38,131.28,132.3,14668.0,130.0824,130.2792,129.1966,130.2005,14668.0
2018-10-19 13:30:00,132.26,132.75,131.87,132.2,61257.0,130.1611,130.6433,129.7773,130.102,61257.0
2018-10-19 14:00:00,132.25,132.84,131.66,132.46,58969.0,130.1512,130.7319,129.5706,130.3579,58969.0
2018-10-19 14:30:00,132.32,132.81,132.15,132.59,30947.0,130.2201,130.7024,130.0528,130.4859,30947.0
2018-10-19 15:00:00,132.62,132.77,131.39,132.02,81898.0,130.5154,130.663,129.3049,129.9249,81898.0
2018-10-19 15:30:00,132.0,132.01,130.87,130.92,89152.0,129.9052,129.9151,128.7931,128.8424,89152.0
2018-10-22 09:30:00,131.24,132.33,130.62,131.41,43052.0,129.1573,130.23,128.5471,129.3246,43052.0
2018-10-22 10:00:00,131.52,131.85,130.56,131.06,38193.0,129.4328,129.7576,128.4881,128.9801,38193.0
2018-10-22 10:30:00,130.65,134.27,130.64,133.87,35817.0,128.5766,132.1392,128.5668,131.7455,35817.0
2018-10-22 11:00:00,133.74,134.68,133.38,133.94,30278.0,131.6176,132.5427,131.2633,131.8144,30278.0
2018-10-22 11:30:00,133.96,134.51,133.85,134.14,25036.0,131.8341,132.3754,131.7259,132.0113,25036.0
2018-10-22 12:00:00,134.02,134.32,133.03,133.64,13001.0,131.8932,132.1884,130.9189,131.5192,13001.0
2018-10-22 12:30:00,133.69,134.84,133.62,134.43,28328.0,131.5684,132.7001,131.4995,132.2967,28328.0
2018-10-22 13:00:00,134.47,135.13,134.21,134.39,11574.0,132.336,132.9855,132.0801,132.2573,11574.0
2018-10-22 13:30:00,134.41,134.63,133.35,133.54,16196.0,132.277,132.4935,131.2338,131.4208,16196.0
2018-10-22 14:00:00,133.36,133.87,132.83,132.84,11453.0,131.2436,131.7455,130.722,130.7319,11453.0
2018-10-22 14:30:00,132.94,133.82,132.94,133.7,10856.0,130.8303,131.6963,130.8303,131.5782,10856.0
2018-10-22 15:00:00,133.54,134.47,133.48,134.47,18471.0,131.4208,132.336,131.3617,132.336,18471.0
2018-10-22 15:30:00,134.29,134.92,133.78,133.8,71061.0,132.1589,132.7789,131.657,131.6766,71061.0
2018-10-23 09:30:00,130.02,132.15,129.21,131.28,32106.0,127.9566,130.0528,127.1595,129.1966,32106.0
2018-10-23 10:00:00,131.16,131.27,128.25,129.14,29070.0,129.0785,129.1868,126.2147,127.0906,29070.0
2018-10-23 10:30:00,128.9,129.66,128.57,129.43,37030.0,126.8544,127.6023,126.5296,127.376,37030.0
2018-10-23 11:00:00,129.28,130.93,128.57,130.68,49855.0,127.2284,128.8522,126.5296,128.6062,49855.0
2018-10-23 11:30:00,130.56,130.65,129.33,129.64,21709.0,128.4881,128.5766,127.2776,127.5827,21709.0
2018-10-23 12:00:00,129.35,131.07,129.35,130.56,48171.0,127.2973,128.99,127.2973,128.4881,48171.0
2018-10-23 12:30:00,130.5,131.65,130.5,130.7,48275.0,128.429,129.5608,128.429,128.6258,48275.0
2018-10-23 13:00:00,130.77,131.13,130.06,130.11,37470.0,128.6947,129.049,127.996,128.0452,37470.0
2018-10-23 13:30:00,130.1,130.44,129.75,130.23,57961.0,128.0354,128.37,127.6909,128.1633,57961.0
2018-10-23 14:00:00,130.23,131.85,130.13,131.54,54864.0,128.1633,129.7576,128.0649,129.4525,54864.0
2018-10-23 14:30:00,131.73,131.85,131.09,131.78,39398.0,129.6395,129.7576,129.0097,129.6887,39398.0
2018-10-23 15:00:00,131.88,132.86,131.65,132.45,39595.0,129.7871,130.7516,129.5608,130.3481,39595.0
2018-10-23 15:30:00,132.53,132.65,131.65,131.8,45300.0,130.4268,130.5449,129.5608,129.7084,45300.0
2018-10-24 09:30:00,131.59,133.24,131.08,131.88,16708.0,129.5017,131.1255,128.9998,129.7871,16708.0
2018-10-24 10:00:00,131.75,132.52,131.0,131.14,15611.0,129.6592,130.417,128.9211,129.0589,15611.0
2018-10-24 10:30:00,131.21,131.9,131.2,131.35,43700.0,129.1278,129.8068,129.1179,129.2655,43700.0
2018-10-24 11:00:00,131.45,131.45,129.3,129.3,22180.0,129.3639,129.3639,127.2481,127.2481,22180.0
2018-10-24 11:30:00,129.33,130.34,129.11,130.1,21713.0,127.2776,128.2716,127.0611,128.0354,21713.0
2018-10-24 12:00:00,130.28,130.28,128.74,128.74,13559.0,128.2125,128.2125,126.6969,126.6969,13559.0
2018-10-24 12:30:00,128.8,128.93,127.71,127.91,26285.0,126.756,126.8839,125.6833,125.8801,26285.0
2018-10-24 13:00:00,127.9,127.9,126.1,126.49,32232.0,125.8703,125.8703,124.0988,124.4827,32232.0
2018-10-24 13:30:00,126.44,127.29,125.64,126.8,33039.0,124.4334,125.27,123.6461,124.7877,33039.0
2018-10-24 14:00:00,126.63,126.88,126.0,126.38,23489.0,124.6204,124.8665,124.0004,124.3744,23489.0
2018-10-24 14:30:00,126.52,126.62,125.61,125.99,18719.0,124.5122,124.6106,123.6166,123.9906,18719.0
2018-10-24 15:00:00,125.87,125.87,124.4,124.43,46603.0,123.8725,123.8725,122.4258,122.4553,46603.0
2018-10-24 15:30:00,124.34,124.74,123.32,123.5,144116.0,122.3668,122.7604,121.363,121.5401,144116.0
2018-10-25 09:30:00,124.45,127.42,124.21,127.21,52942.0,122.475,125.3979,122.2388,125.1912,52942.0
2018-10-25 10:00:00,127.39,127.96,124.15,126.24,35713.0,125.3684,125.9293,122.1798,124.2366,35713.0
2018-10-25 10:30:00,126.19,127.94,126.18,126.85,17424.0,124.1874,125.9096,124.1776,124.8369,17424.0
2018-10-25 11:00:00,127.13,128.44,127.05,127.79,25967.0,125.1125,126.4017,125.0338,125.762,25967.0
2018-10-25 11:30:00,127.75,129.01,127.73,128.22,19091.0,125.7227,126.9627,125.703,126.1852,19091.0
2018-10-25 12:00:00,128.07,128.21,126.76,127.21,44500.0,126.0376,126.1754,124.7484,125.1912,44500.0
2018-10-25 12:30:00,127.27,128.05,127.18,127.27,15553.0,125.2503,126.0179,125.1617,125.2503,15553.0
2018-10-25 13:00:00,127.32,127.84,127.24,127.75,14002.0,125.2995,125.8112,125.2208,125.7227,14002.0
2018-10-25 13:30:00,127.39,128.62,127.18,128.28,12423.0,125.3684,126.5789,125.1617,126.2442,12423.0
2018-10-25 14:00:00,127.98,128.64,127.6,128.37,11955.0,125.949,126.5985,125.575,126.3328,11955.0
2018-10-25 14:30:00,128.57,129.55,128.37,128.82,29765.0,126.5296,127.4941,126.3328,126.7757,29765.0
2018-10-25 15:00:00,128.79,128.87,127.55,127.8,33207.0,126.7462,126.8249,125.5258,125.7719,33207.0
2018-10-25 15:30:00,127.85,128.18,126.91,127.38,155785.0,125.8211,126.1458,124.896,125.3585,155785.0
2018-10-26 09:30:00,122.84,125.97,120.0,125.97,72829.0,120.8906,123.9709,118.0956,123.9709,72829.0
2018-10-26 10:00:00,125.65,125.96,122.4,123.64,54788.0,123.656,123.9611,120.4576,121.6779,54788.0
2018-10-26 10:30:00,123.7,123.88,122.0,122.12,70121.0,121.7369,121.9141,120.0639,120.182,70121.0
2018-10-26 11:00:00,122.23,123.9,121.79,123.74,39446.0,120.2903,121.9338,119.8572,121.7763,39446.0
2018-10-26 11:30:00,123.83,124.91,123.61,124.67,19423.0,121.8649,122.9277,121.6484,122.6915,19423.0
2018-10-26 12:00:00,124.8,125.64,124.61,125.42,26484.0,122.8195,123.6461,122.6325,123.4296,26484.0
2018-10-26 12:30:00,125.33,127.48,125.19,126.67,38382.0,123.3411,125.4569,123.2033,124.6598,38382.0
2018-10-26 13:00:00,126.66,127.71,125.87,126.06,32947.0,124.65,125.6833,123.8725,124.0595,32947.0
2018-10-26 13:30:00,125.84,126.23,125.5,125.82,39602.0,123.843,124.2268,123.5084,123.8233,39602.0
2018-10-26 14:00:00,125.91,126.14,124.54,125.29,26130.0,123.9119,124.1382,122.5636,123.3017,26130.0
2018-10-26 14:30:00,125.29,125.54,123.7,123.81,39732.0,123.3017,123.5477,121.7369,121.8452,39732.0
2018-10-26 15:00:00,123.82,124.14,123.08,123.59,33612.0,121.855,122.1699,121.1268,121.6287,33612.0
2018-10-26 15:30:00,123.67,124.57,123.21,124.09,154315.0,121.7074,122.5931,121.2547,122.1207,154315.0
2018-10-29 09:30:00,127.92,129.32,127.0,127.72,45486.0,125.89,127.2677,124.9846,125.6931,45486.0
2018-10-29 10:00:00,127.92,129.18,127.85,128.32,47725.0,125.89,127.13,125.8211,126.2836,47725.0
2018-10-29 10:30:00,128.14,128.9,127.46,128.11,30541.0,126.1065,126.8544,125.4373,126.0769,30541.0
2018-10-29 11:00:00,128.25,128.86,127.54,128.33,32151.0,126.2147,126.815,125.516,126.2935,32151.0
2018-10-29 11:30:00,128.45,128.87,127.82,128.1,48696.0,126.4116,126.8249,125.7915,126.0671,48696.0
2018-10-29 12:00:00,128.07,128.08,125.22,125.22,48198.0,126.0376,126.0474,123.2328,123.2328,48198.0
2018-10-29 12:30:00,125.28,126.44,125.06,126.04,49508.0,123.2919,124.4334,123.0753,124.0398,49508.0
2018-10-29 13:00:00,126.14,127.02,126.14,126.24,31086.0,124.1382,125.0042,124.1382,124.2366,31086.0
2018-10-29 13:30:00,126.26,126.65,125.42,125.48,72824.0,124.2563,124.6401,123.4296,123.4887,72824.0
2018-10-29 14:00:00,125.39,125.5,124.33,124.65,69858.0,123.4001,123.5084,122.3569,122.6719,69858.0
2018-10-29 14:30:00,124.54,125.09,123.86,124.13,52163.0,122.5636,123.1049,121.8944,122.1601,52163.0
2018-10-29 15:00:00,124.12,124.2,122.73,122.78,117781.0,122.1503,122.229,120.7823,120.8315,117781.0
2018-10-29 15:30:00,122.8,124.13,121.74,123.87,164819.0,120.8512,122.1601,119.808,121.9042,164819.0
2018-10-30 09:30:00,122.23,125.49,122.0,125.2,46785.0,120.2903,123.4985,120.0639,123.2131,46785.0
2018-10-30 10:00:00,125.21,126.91,125.0,126.29,79152.0,123.223,124.896,123.0163,124.2858,79152.0
2018-10-30 10:30:00,126.36,127.14,124.09,125.82,72318.0,124.3547,125.1223,122.1207,123.8233,72318.0
2018-10-30 11:00:00,125.88,127.07,125.4,127.03,55283.0,123.8823,125.0535,123.41,125.0141,55283.0
2018-10-30 11:30:00,127.07,128.4,126.86,127.72,99506.0,125.0535,126.3623,124.8468,125.6931,99506.0
2018-10-30 12:00:00,127.94,128.84,127.58,128.8,71445.0,125.9096,126.7954,125.5554,126.756,71445.0
2018-10-30 12:30:00,128.67,129.48,127.86,128.41,77560.0,126.6281,127.4252,125.8309,126.3722,77560.0
2018-10-30 13:00:00,128.18,128.41,126.68,126.95,56043.0,126.1458,126.3722,124.6696,124.9354,56043.0
2018-10-30 13:30:00,126.87,127.34,125.82,127.34,74681.0,124.8566,125.3192,123.8233,125.3192,74681.0
2018-10-30 14:00:00,127.34,127.84,126.68,127.6,107864.0,125.3192,125.8112,124.6696,125.575,107864.0
2018-10-30 14:30:00,127.49,128.79,127.28,128.69,91679.0,125.4668,126.7462,125.2601,126.6477,91679.0
2018-10-30 15:00:00,128.75,129.9,128.26,129.57,109439.0,126.7068,127.8385,126.2246,127.5138,109439.0
2018-10-30 15:30:00,129.57,130.4,129.03,129.64,271802.0,127.5138,128.3306,126.9823,127.5827,271802.0
2018-10-31 09:30:00,124.73,128.5,122.58,127.42,171204.0,122.7506,126.4608,120.6347,125.3979,171204.0
2018-10-31 10:00:00,127.24,130.88,126.64,130.03,196956.0,125.2208,128.803,124.6303,127.9665,196956.0
2018-10-31 10:30:00,130.17,131.23,127.02,127.56,167832.0,128.1043,129.1474,125.0042,125.5357,167832.0
2018-10-31 11:00:00,127.56,127.69,122.29,124.06,131788.0,125.5357,125.6636,120.3493,122.0912,131788.0
2018-10-31 11:30:00,124.04,124.04,120.72,121.47,128158.0,122.0715,122.0715,118.8042,119.5423,128158.0
2018-10-31 12:00:00,121.75,121.83,120.1,120.65,104577.0,119.8179,119.8966,118.1941,118.7353,104577.0
2018-10-31 12:30:00,120.67,123.84,120.46,123.7,114267.0,118.755,121.8747,118.5483,121.7369,114267.0
2018-10-31 13:00:00,123.61,123.63,122.16,123.16,81976.0,121.6484,121.668,120.2214,121.2055,81976.0
2018-10-31 13:30:00,123.18,124.94,122.95,124.44,76824.0,121.2252,122.9573,120.9988,122.4652,76824.0
2018-10-31 14:00:00,124.48,124.67,123.62,124.55,71088.0,122.5046,122.6915,121.6582,122.5734,71088.0
2018-10-31 14:30:00,124.46,125.49,124.15,125.19,105250.0,122.4849,123.4985,122.1798,123.2033,105250.0
2018-10-31 15:00:00,125.17,125.53,124.96,125.33,150433.0,123.1836,123.5379,122.9769,123.3411,150433.0
2018-10-31 15:30:00,125.3,125.66,124.72,125.28,297279.0,123.3115,123.6658,122.7407,123.2919,297279.0
2018-11-01 09:30:00,125.32,125.65,123.06,123.18,90546.0,123.3312,123.656,121.1071,121.2252,90546.0
2018-11-01 10:00:00,123.06,123.72,122.0,123.1,92140.0,121.1071,121.7566,120.0639,121.1465,92140.0
2018-11-01 10:30:00,123.05,124.47,122.9,124.1,62668.0,121.0972,122.4947,120.9496,122.1306,62668.0
2018-11-01 11:00:00,124.06,125.27,123.64,125.19,50240.0,122.0912,123.282,121.6779,123.2033,50240.0
2018-11-01 11:30:00,125.28,125.28,123.42,123.58,52393.0,123.2919,123.2919,121.4614,121.6188,52393.0
2018-11-01 12:00:00,123.54,124.33,123.52,123.94,42722.0,121.5795,122.3569,121.5598,121.9731,42722.0
2018-11-01 12:30:00,123.98,124.17,123.27,123.5,42641.0,122.0125,122.1995,121.3138,121.5401,42641.0
2018-11-01 13:00:00,123.47,125.3,123.41,125.06,35387.0,121.5106,123.3115,121.4515,123.0753,35387.0
2018-11-01 13:30:00,125.08,125.29,124.25,124.83,43067.0,123.095,123.3017,122.2782,122.849,43067.0
2018-11-01 14:00:00,124.89,125.12,124.41,125.06,29235.0,122.908,123.1344,122.4357,123.0753,29235.0
2018-11-01 14:30:00,125.03,125.53,124.73,125.25,29822.0,123.0458,123.5379,122.7506,123.2623,29822.0
2018-11-01 15:00:00,125.29,125.85,124.96,125.79,60598.0,123.3017,123.8528,122.9769,123.7938,60598.0
2018-11-01 15:30:00,125.81,125.98,125.33,125.48,132256.0,123.8134,123.9807,123.3411,123.4887,132256.0
2018-11-02 09:30:00,126.65,129.56,126.1,127.39,70327.0,124.6401,127.5039,124.0988,125.3684,70327.0
2018-11-02 10:00:00,127.51,127.66,125.59,125.79,64639.0,125.4865,125.6341,123.5969,123.7938,64639.0
2018-11-02 10:30:00,125.85,126.52,125.41,125.89,42764.0,123.8528,124.5122,123.4198,123.8922,42764.0
2018-11-02 11:00:00,126.0,126.01,124.83,125.8,45093.0,124.0004,124.0103,122.849,123.8036,45093.0
2018-11-02 11:30:00,126.0,126.41,125.15,125.98,45195.0,124.0004,124.4039,123.1639,123.9807,45195.0
2018-11-02 12:00:00,126.07,126.22,124.56,125.26,22673.0,124.0693,124.2169,122.5833,123.2722,22673.0
2018-11-02 12:30:00,125.55,125.84,124.0,124.33,50409.0,123.5576,123.843,122.0322,122.3569,50409.0
2018-11-02 13:00:00,124.41,125.13,124.0,124.83,39919.0,122.4357,123.1442,122.0322,122.849,39919.0
2018-11-02 13:30:00,124.89,125.28,124.34,125.09,30838.0,122.908,123.2919,122.3668,123.1049,30838.0
2018-11-02 14:00:00,124.87,125.42,123.82,125.21,40935.0,122.8884,123.4296,121.855,123.223,40935.0
2018-11-02 14:30:00,125.09,125.26,124.59,124.98,24927.0,123.1049,123.2722,122.6128,122.9966,24927.0
2018-11-02 15:00:00,125.0,125.18,124.11,124.82,28717.0,123.0163,123.1934,122.1404,122.8392,28717.0
2018-11-02 15:30:00,124.74,125.3,124.41,125.1,126889.0,122.7604,123.3115,122.4357,123.1147,126889.0
2018-11-05 09:30:00,125.09,125.6,122.86,124.24,67039.0,123.1049,123.6068,120.9103,122.2684,67039.0
2018-11-05 10:00:00,124.18,124.5,122.46,122.94,48798.0,122.2093,122.5242,120.5166,120.989,48798.0
2018-11-05 10:30:00,122.88,124.2,122.0,124.19,41941.0,120.9299,122.229,120.0639,122.2192,41941.0
2018-11-05 11:00:00,124.16,124.84,123.26,123.39,38147.0,122.1896,122.8588,121.3039,121.4319,38147.0
2018-11-05 11:30:00,123.39,124.53,123.19,124.38,32250.0,121.4319,122.5538,121.235,122.4061,32250.0
2018-11-05 12:00:00,124.27,124.89,123.94,124.14,49001.0,122.2979,122.908,121.9731,122.1699,49001.0
2018-11-05 12:30:00,124.03,124.36,123.47,124.28,37966.0,122.0617,122.3865,121.5106,122.3077,37966.0
2018-11-05 13:00:00,124.36,124.36,123.72,123.88,27218.0,122.3865,122.3865,121.7566,121.9141,27218.0
2018-11-05 13:30:00,123.95,124.15,123.3,123.69,43532.0,121.983,122.1798,121.3433,121.7271,43532.0
2018-11-05 14:00:00,123.71,124.67,123.7,124.55,29975.0,121.7468,122.6915,121.7369,122.5734,29975.0
2018-11-05 14:30:00,124.54,124.8,124.11,124.17,32889.0,122.5636,122.8195,122.1404,122.1995,32889.0
2018-11-05 15:00:00,124.12,124.61,123.86,124.26,46121.0,122.1503,122.6325,121.8944,122.288,46121.0
2018-11-05 15:30:00,124.25,124.27,123.84,124.23,122603.0,122.2782,122.2979,121.8747,122.2585,122603.0
2018-11-06 09:30:00,124.22,126.9,124.0,125.22,36415.0,122.2487,124.8861,122.0322,123.2328,36415.0
2018-11-06 10:00:00,125.22,125.64,124.42,124.78,17805.0,123.2328,123.6461,122.4455,122.7998,17805.0
2018-11-06 10:30:00,124.79,125.25,123.3,123.32,18159.0,122.8096,123.2623,121.3433,121.363,18159.0
2018-11-06 11:00:00,123.57,123.92,122.73,123.49,17075.0,121.609,121.9534,120.7823,121.5303,17075.0
2018-11-06 11:30:00,123.35,124.58,123.08,124.45,25710.0,121.3925,122.603,121.1268,122.475,25710.0
2018-11-06 12:00:00,124.44,124.78,123.68,124.3,15262.0,122.4652,122.7998,121.7172,122.3274,15262.0
2018-11-06 12:30:00,124.29,124.6,123.89,123.89,11055.0,122.3176,122.6226,121.9239,121.9239,11055.0
2018-11-06 13:00:00,123.89,124.59,123.89,123.94,17326.0,121.9239,122.6128,121.9239,121.9731,17326.0
2018-11-06 13:30:00,123.9,124.34,123.58,123.78,15688.0,121.9338,122.3668,121.6188,121.8157,15688.0
2018-11-06 14:00:00,123.81,123.95,122.33,122.45,18119.0,121.8452,121.983,120.3887,120.5068,18119.0
2018-11-06 14:30:00,122.43,123.34,122.33,122.94,46090.0,120.4871,121.3826,120.3887,120.989,46090.0
2018-11-06 15:00:00,122.98,123.23,122.7,123.05,20377.0,121.0284,121.2744,120.7528,121.0972,20377.0
2018-11-06 15:30:00,123.08,123.35,122.76,123.03,77102.0,121.1268,121.3925,120.8118,121.0776,77102.0
2018-11-07 09:30:00,125.35,128.21,124.46,128.21,48132.0,123.3607,126.1754,122.4849,126.1754,48132.0
2018-11-07 10:00:00,128.21,129.2,127.6,128.32,34875.0,126.1754,127.1496,125.575,126.2836,34875.0
2018-11-07 10:30:00,128.47,130.03,128.22,129.36,46018.0,126.4312,127.9665,126.1852,127.3071,46018.0
2018-11-07 11:00:00,129.26,129.81,128.44,128.83,33692.0,127.2087,127.75,126.4017,126.7855,33692.0
2018-11-07 11:30:00,128.96,129.8,128.67,129.52,22004.0,126.9135,127.7401,126.6281,127.4646,22004.0
2018-11-07 12:00:00,129.51,129.81,128.41,129.03,45660.0,127.4547,127.75,126.3722,126.9823,45660.0
2018-11-07 12:30:00,129.09,129.32,128.7,128.7,24373.0,127.0414,127.2677,126.6576,126.6576,24373.0
2018-11-07 13:00:00,128.76,129.19,128.59,128.74,14977.0,126.7166,127.1398,126.5493,126.6969,14977.0
2018-11-07 13:30:00,128.8,128.94,128.29,128.77,17264.0,126.756,126.8938,126.2541,126.7265,17264.0
2018-11-07 14:00:00,128.77,129.42,128.75,128.97,30502.0,126.7265,127.3662,126.7068,126.9233,30502.0
2018-11-07 14:30:00,128.95,129.01,127.98,128.37,49866.0,126.9036,126.9627,125.949,126.3328,49866.0
2018-11-07 15:00:00,128.35,128.66,128.15,128.45,38700.0,126.3131,126.6182,126.1163,126.4116,38700.0
2018-11-07 15:30:00,128.44,128.64,127.91,128.3,146749.0,126.4017,126.5985,125.8801,126.2639,146749.0
2018-11-08 09:30:00,128.35,128.36,125.69,127.56,44336.0,126.3131,126.323,123.6954,125.5357,44336.0
2018-11-08 10:00:00,127.83,129.13,127.75,128.79,33798.0,125.8014,127.0808,125.7227,126.7462,33798.0
2018-11-08 10:30:00,128.78,129.1,128.19,128.22,28110.0,126.7363,127.0512,126.1557,126.1852,28110.0
2018-11-08 11:00:00,128.4,129.01,127.48,128.06,16725.0,126.3623,126.9627,125.4569,126.0277,16725.0
2018-11-08 11:30:00,128.06,128.61,127.2,127.41,25953.0,126.0277,126.569,125.1814,125.3881,25953.0
2018-11-08 12:00:00,127.21,127.58,126.8,126.81,17256.0,125.1912,125.5554,124.7877,124.7976,17256.0
2018-11-08 12:30:00,126.71,127.08,126.18,126.26,14708.0,124.6992,125.0633,124.1776,124.2563,14708.0
2018-11-08 13:00:00,126.18,126.38,125.71,125.71,15173.0,124.1776,124.3744,123.715,123.715,15173.0
2018-11-08 13:30:00,125.7,126.48,125.52,126.42,14423.0,123.7052,124.4728,123.528,124.4138,14423.0
2018-11-08 14:00:00,126.73,127.31,126.28,126.52,39213.0,124.7188,125.2896,124.276,124.5122,39213.0
2018-11-08 14:30:00,126.55,126.74,125.61,126.44,70580.0,124.5417,124.7287,123.6166,124.4334,70580.0
2018-11-08 15:00:00,126.44,127.24,126.34,126.88,35179.0,124.4334,125.2208,124.335,124.8665,35179.0
2018-11-08 15:30:00,126.8,127.33,126.45,127.33,54005.0,124.7877,125.3093,124.4433,125.3093,54005.0
2018-11-09 09:30:00,126.06,127.27,124.07,125.67,55492.0,124.0595,125.2503,122.1011,123.6757,55492.0
2018-11-09 10:00:00,125.97,126.0,124.16,125.25,21169.0,123.9709,124.0004,122.1896,123.2623,21169.0
2018-11-09 10:30:00,125.46,127.24,125.38,126.26,20800.0,123.469,125.2208,123.3903,124.2563,20800.0
2018-11-09 11:00:00,126.41,126.77,125.51,126.65,40975.0,124.4039,124.7582,123.5182,124.6401,40975.0
2018-11-09 11:30:00,126.34,127.23,125.84,126.08,41049.0,124.335,125.2109,123.843,124.0792,41049.0
2018-11-09 12:00:00,126.07,126.68,125.66,125.8,42669.0,124.0693,124.6696,123.6658,123.8036,42669.0
2018-11-09 12:30:00,125.55,125.73,125.0,125.21,16241.0,123.5576,123.7347,123.0163,123.223,16241.0
2018-11-09 13:00:00,124.97,125.63,124.34,124.64,15282.0,122.9868,123.6363,122.3668,122.662,15282.0
2018-11-09 13:30:00,124.36,124.56,123.67,123.8,29190.0,122.3865,122.5833,121.7074,121.8353,29190.0
2018-11-09 14:00:00,123.77,125.07,123.77,124.76,32942.0,121.8058,123.0852,121.8058,122.7801,32942.0
2018-11-09 14:30:00,124.74,127.08,124.74,126.62,38853.0,122.7604,125.0633,122.7604,124.6106,38853.0
2018-11-09 15:00:00,126.51,127.0,126.2,126.54,36324.0,124.5023,124.9846,124.1973,124.5319,36324.0
2018-11-09 15:30:00,126.61,127.19,126.53,126.95,68078.0,124.6008,125.1715,124.522,124.9354,68078.0
2018-11-12 09:30:00,125.92,126.34,124.94,125.38,36590.0,123.9217,124.335,122.9573,123.3903,36590.0
2018-11-12 10:00:00,125.41,125.47,123.37,123.55,49244.0,123.4198,123.4788,121.4122,121.5893,49244.0
2018-11-12 10:30:00,123.54,123.73,121.05,121.42,46728.0,121.5795,121.7665,119.129,119.4931,46728.0
2018-11-12 11:00:00,121.26,121.63,120.5,120.77,54100.0,119.3357,119.6998,118.5877,118.8534,54100.0
2018-11-12 11:30:00,120.83,123.21,120.83,123.07,62867.0,118.9125,121.2547,118.9125,121.1169,62867.0
2018-11-12 12:00:00,123.21,123.82,122.92,122.92,43745.0,121.2547,121.855,120.9693,120.9693,43745.0
2018-11-12 12:30:00,123.05,123.05,121.95,121.95,33268.0,121.0972,121.0972,120.0147,120.0147,33268.0
2018-11-12 13:00:00,121.87,122.31,121.45,121.98,21466.0,119.936,120.369,119.5226,120.0442,21466.0
2018-11-12 13:30:00,122.01,122.91,121.5,122.67,26522.0,120.0738,120.9595,119.5718,120.7233,26522.0
2018-11-12 14:00:00,122.74,124.32,122.5,123.77,51348.0,120.7922,122.3471,120.556,121.8058,51348.0
2018-11-12 14:30:00,123.88,124.54,123.2,123.21,40629.0,121.9141,122.5636,121.2449,121.2547,40629.0
2018-11-12 15:00:00,123.1,123.42,122.73,122.94,32673.0,121.1465,121.4614,120.7823,120.989,32673.0
2018-11-12 15:30:00,122.89,123.43,122.35,122.49,86667.0,120.9398,121.4712,120.4084,120.5461,86667.0
2018-11-13 09:30:00,123.35,125.47,122.33,122.33,34273.0,121.3925,123.4788,120.3887,120.3887,34273.0
2018-11-13 10:00:00,122.52,124.79,121.68,122.81,31803.0,120.5757,122.8096,119.749,120.8611,31803.0
2018-11-13 10:30:00,123.17,124.89,122.88,124.29,25361.0,121.2153,122.908,120.9299,122.3176,25361.0
2018-11-13 11:00:00,124.22,126.32,124.22,126.17,32718.0,122.2487,124.3154,122.2487,124.1677,32718.0
2018-11-13 11:30:00,125.99,126.31,124.69,124.94,33337.0,123.9906,124.3055,122.7112,122.9573,33337.0
2018-11-13 12:00:00,124.97,125.47,124.68,125.2,25593.0,122.9868,123.4788,122.7014,123.2131,25593.0
2018-11-13 12:30:00,125.13,125.64,124.65,125.21,21480.0,123.1442,123.6461,122.6719,123.223,21480.0
2018-11-13 13:00:00,125.12,125.56,124.63,125.05,16190.0,123.1344,123.5674,122.6522,123.0655,16190.0
2018-11-13 13:30:00,125.05,125.55,124.73,124.74,31907.0,123.0655,123.5576,122.7506,122.7604,31907.0
2018-11-13 14:00:00,124.73,124.89,123.72,124.09,54760.0,122.7506,122.908,121.7566,122.1207,54760.0
2018-11-13 14:30:00,124.01,124.22,123.09,123.73,29141.0,122.042,122.2487,121.1366,121.7665,29141.0
2018-11-13 15:00:00,123.64,124.21,123.21,123.66,25533.0,121.6779,122.2388,121.2547,121.6976,25533.0
2018-11-13 15:30:00,123.59,123.98,123.23,123.69,57357.0,121.6287,122.0125,121.2744,121.7271,57357.0
2018-11-14 09:30:00,124.94,126.34,124.34,125.31,31493.0,122.9573,124.335,122.3668,123.3214,31493.0
2018-11-14 10:00:00,125.32,125.65,124.06,125.07,29952.0,123.3312,123.656,122.0912,123.0852,29952.0
2018-11-14 10:30:00,125.07,126.05,124.6,125.23,23348.0,123.0852,124.0496,122.6226,123.2427,23348.0
2018-11-14 11:00:00,125.18,125.18,124.0,124.08,18946.0,123.1934,123.1934,122.0322,122.1109,18946.0
2018-11-14 11:30:00,124.28,124.6,123.86,124.6,23714.0,122.3077,122.6226,121.8944,122.6226,23714.0
2018-11-14 12:00:00,124.66,124.72,123.3,124.25,29452.0,122.6817,122.7407,121.3433,122.2782,29452.0
2018-11-14 12:30:00,124.1,124.32,123.44,123.52,29307.0,122.1306,122.3471,121.4811,121.5598,29307.0
2018-11-14 13:00:00,123.72,123.94,123.18,123.23,18135.0,121.7566,121.9731,121.2252,121.2744,18135.0
2018-11-14 13:30:00,123.19,123.35,122.6,122.78,12329.0,121.235,121.3925,120.6544,120.8315,12329.0
2018-11-14 14:00:00,122.88,123.52,122.17,122.84,30760.0,120.9299,121.5598,120.2312,120.8906,30760.0
2018-11-14 14:30:00,122.67,123.94,122.57,123.7,75226.0,120.7233,121.9731,120.6249,121.7369,75226.0
2018-11-14 15:00:00,123.83,124.45,123.38,123.7,72408.0,121.8649,122.475,121.422,121.7369,72408.0
2018-11-14 15:30:00,123.66,123.7,122.47,122.91,40741.0,121.6976,121.7369,120.5265,120.9595,40741.0
2018-11-15 09:30:00,122.49,124.54,122.49,123.76,41784.0,120.5461,122.5636,120.5461,121.796,41784.0
2018-11-15 10:00:00,123.84,124.3,122.93,123.46,40871.0,121.8747,122.3274,120.9792,121.5007,40871.0
2018-11-15 10:30:00,123.24,123.71,122.16,123.12,97234.0,121.2842,121.7468,120.2214,121.1661,97234.0
2018-11-15 11:00:00,123.11,124.58,122.57,124.49,20080.0,121.1563,122.603,120.6249,122.5144,20080.0
2018-11-15 11:30:00,124.45,125.08,124.28,124.46,18018.0,122.475,123.095,122.3077,122.4849,18018.0
2018-11-15 12:00:00,124.47,124.85,124.03,124.29,17577.0,122.4947,122.8687,122.0617,122.3176,17577.0
2018-11-15 12:30:00,124.32,124.81,124.08,124.25,47578.0,122.3471,122.8293,122.1109,122.2782,47578.0
2018-11-15 13:00:00,124.31,124.9,123.73,124.82,38646.0,122.3373,122.9179,121.7665,122.8392,38646.0
2018-11-15 13:30:00,124.82,125.52,124.81,125.35,22322.0,122.8392,123.528,122.8293,123.3607,22322.0
2018-11-15 14:00:00,125.37,125.69,124.83,125.36,28393.0,123.3804,123.6954,122.849,123.3706,28393.0
2018-11-15 14:30:00,125.3,125.78,125.09,125.54,34833.0,123.3115,123.7839,123.1049,123.5477,34833.0
2018-11-15 15:00:00,125.44,125.44,124.48,124.51,28281.0,123.4493,123.4493,122.5046,122.5341,28281.0
2018-11-15 15:30:00,124.52,125.36,124.49,124.69,160902.0,122.5439,123.3706,122.5144,122.7112,160902.0
2018-11-16 09:30:00,122.9,124.98,122.04,124.37,36806.0,120.9496,122.9966,120.1033,122.3963,36806.0
2018-11-16 10:00:00,124.69,125.47,124.36,125.22,59871.0,122.7112,123.4788,122.3865,123.2328,59871.0
2018-11-16 10:30:00,125.17,125.72,124.85,125.0,28142.0,123.1836,123.7249,122.8687,123.0163,28142.0
2018-11-16 11:00:00,125.1,125.14,123.77,124.37,27003.0,123.1147,123.1541,121.8058,122.3963,27003.0
2018-11-16 11:30:00,124.42,124.51,122.52,122.82,21288.0,122.4455,122.5341,120.5757,120.8709,21288.0
2018-11-16 12:00:00,122.73,123.41,122.52,122.68,51025.0,120.7823,121.4515,120.5757,120.7331,51025.0
2018-11-16 12:30:00,122.56,124.61,122.38,124.09,17603.0,120.615,122.6325,120.4379,122.1207,17603.0
2018-11-16 13:00:00,124.16,124.22,123.56,123.65,17126.0,122.1896,122.2487,121.5992,121.6877,17126.0
2018-11-16 13:30:00,123.66,123.66,123.0,123.14,19411.0,121.6976,121.6976,121.048,121.1858,19411.0
2018-11-16 14:00:00,123.26,123.7,122.82,123.09,53682.0,121.3039,121.7369,120.8709,121.1366,53682.0
2018-11-16 14:30:00,123.14,124.01,123.13,123.94,53225.0,121.1858,122.042,121.176,121.9731,53225.0
2018-11-16 15:00:00,123.93,124.44,123.64,124.11,38825.0,121.9633,122.4652,121.6779,122.1404,38825.0
2018-11-16 15:30:00,124.14,124.38,123.57,123.6,143385.0,122.1699,122.4061,121.609,121.6385,143385.0
2018-11-19 09:30:00,122.49,122.9,117.49,118.3,58616.0,120.5461,120.9496,115.6255,116.4226,58616.0
2018-11-19 10:00:00,118.35,118.35,116.71,116.82,51744.0,116.4718,116.4718,114.8579,114.9661,51744.0
2018-11-19 10:30:00,116.97,117.95,116.23,117.4,54668.0,115.1137,116.0782,114.3855,115.5369,54668.0
2018-11-19 11:00:00,117.65,117.95,115.88,116.22,64664.0,115.7829,116.0782,114.041,114.3756,64664.0
2018-11-19 11:30:00,116.19,117.11,115.9,116.02,68055.0,114.3461,115.2515,114.0607,114.1788,68055.0
2018-11-19 12:00:00,116.12,116.23,115.32,115.83,49000.0,114.2772,114.3855,113.4899,113.9918,49000.0
2018-11-19 12:30:00,115.72,115.88,113.66,114.38,41786.0,113.8836,114.041,111.8563,112.5648,41786.0
2018-11-19 13:00:00,114.4,114.74,113.38,113.59,84833.0,112.5845,112.9191,111.5807,111.7874,84833.0
2018-11-19 13:30:00,113.72,114.69,113.15,114.23,40847.0,111.9153,112.8699,111.3544,112.4172,40847.0
2018-11-19 14:00:00,114.24,114.51,113.79,114.04,35944.0,112.4271,112.6928,111.9842,112.2302,35944.0
2018-11-19 14:30:00,114.0,114.24,113.47,113.68,32326.0,112.1909,112.4271,111.6693,111.8759,32326.0
2018-11-19 15:00:00,113.6,114.21,113.52,113.85,39607.0,111.7972,112.3975,111.7185,112.0432,39607.0
2018-11-19 15:30:00,113.8,113.89,113.04,113.17,122817.0,111.994,112.0826,111.2461,111.374,122817.0
2018-11-20 09:30:00,110.0,113.92,107.46,111.04,136215.0,108.2543,112.1121,105.7547,109.2778,136215.0
2018-11-20 10:00:00,111.54,112.84,110.11,112.58,63017.0,109.7699,111.0493,108.3626,110.7934,63017.0
2018-11-20 10:30:00,112.58,114.3,112.11,114.17,106280.0,110.7934,112.4861,110.3309,112.3582,106280.0
2018-11-20 11:00:00,114.14,114.71,112.08,112.66,55371.0,112.3286,112.8896,110.3013,110.8721,55371.0
2018-11-20 11:30:00,113.0,114.54,112.69,113.34,60690.0,111.2067,112.7223,110.9017,111.5413,60690.0
2018-11-20 12:00:00,113.55,114.16,112.35,113.14,32306.0,111.748,112.3483,110.5671,111.3445,32306.0
2018-11-20 12:30:00,113.38,113.8,112.33,112.83,30557.0,111.5807,111.994,110.5474,111.0394,30557.0
2018-11-20 13:00:00,112.82,113.22,111.92,112.52,13753.0,111.0296,111.4232,110.1439,110.7344,13753.0
2018-11-20 13:30:00,112.46,113.11,112.08,112.67,35440.0,110.6753,111.315,110.3013,110.882,35440.0
2018-11-20 14:00:00,112.66,113.26,112.35,112.52,36495.0,110.8721,111.4626,110.5671,110.7344,36495.0
2018-11-20 14:30:00,112.35,113.26,112.29,113.09,70211.0,110.5671,111.4626,110.508,111.2953,70211.0
2018-11-20 15:00:00,113.13,114.1,112.85,113.88,62104.0,111.3347,112.2893,111.0591,112.0728,62104.0
2018-11-20 15:30:00,113.92,114.24,113.32,114.0,103528.0,112.1121,112.4271,111.5217,112.1909,103528.0
2018-11-21 09:30:00,116.34,117.78,115.0,117.11,49168.0,114.4937,115.9109,113.175,115.2515,49168.0
2018-11-21 10:00:00,117.21,118.98,117.09,118.26,77663.0,115.3499,117.0918,115.2318,116.3833,77663.0
2018-11-21 10:30:00,118.1,118.73,117.29,117.96,31414.0,116.2258,116.8458,115.4287,116.088,31414.0
2018-11-21 11:00:00,117.86,119.38,117.55,118.92,23688.0,115.9896,117.4855,115.6845,117.0328,23688.0
2018-11-21 11:30:00,118.88,119.5,118.15,118.79,16775.0,116.9934,117.6036,116.275,116.9049,16775.0
2018-11-21 12:00:00,118.8,119.32,118.53,119.32,24004.0,116.9147,117.4264,116.649,117.4264,24004.0
2018-11-21 12:30:00,119.25,119.88,119.03,119.85,16541.0,117.3576,117.9776,117.141,117.948,16541.0
2018-11-21 13:00:00,119.85,120.58,119.65,120.12,37704.0,117.948,118.6664,117.7512,118.2137,37704.0
2018-11-21 13:30:00,120.0,120.29,119.78,120.29,17750.0,118.0956,118.381,117.8791,118.381,17750.0
2018-11-21 14:00:00,120.25,120.82,119.86,120.34,28939.0,118.3417,118.9026,117.9579,118.4303,28939.0
2018-11-21 14:30:00,120.33,120.52,119.58,119.68,46452.0,118.4204,118.6074,117.6823,117.7807,46452.0
2018-11-21 15:00:00,119.62,120.71,119.62,120.37,51403.0,117.7217,118.7944,117.7217,118.4598,51403.0
2018-11-21 15:30:00,120.26,120.28,119.81,120.03,99818.0,118.3515,118.3712,117.9087,118.1252,99818.0
2018-11-23 09:30:00,118.6,121.6,118.2,120.85,25466.0,116.7179,119.6703,116.3242,118.9322,25466.0
2018-11-23 10:00:00,120.69,121.22,120.08,120.7,17156.0,118.7747,119.2963,118.1744,118.7845,17156.0
2018-11-23 10:30:00,120.78,121.53,120.23,120.88,18922.0,118.8633,119.6014,118.322,118.9617,18922.0
2018-11-23 11:00:00,120.9,121.2,120.08,120.09,19639.0,118.9814,119.2766,118.1744,118.1842,19639.0
2018-11-23 11:30:00,120.24,120.45,119.61,119.84,22698.0,118.3318,118.5385,117.7118,117.9382,22698.0
2018-11-23 12:00:00,119.84,120.3,119.6,119.85,20727.0,117.9382,118.3909,117.702,117.948,20727.0
2018-11-23 12:30:00,119.84,120.15,119.24,119.36,69500.0,117.9382,118.2433,117.3477,117.4658,69500.0
2018-11-26 09:30:00,121.9,122.1,120.28,122.09,23659.0,119.9655,120.1623,118.3712,120.1525,23659.0
2018-11-26 10:00:00,122.14,122.59,121.48,122.59,21711.0,120.2017,120.6445,119.5522,120.6445,21711.0
2018-11-26 10:30:00,122.53,123.04,121.67,122.49,17088.0,120.5855,121.0874,119.7391,120.5461,17088.0
2018-11-26 11:00:00,122.46,122.98,122.21,122.45,18318.0,120.5166,121.0284,120.2706,120.5068,18318.0
2018-11-26 11:30:00,122.41,122.5,120.97,121.46,29677.0,120.4674,120.556,119.0503,119.5325,29677.0
2018-11-26 12:00:00,121.44,122.51,121.43,121.97,14810.0,119.5128,120.5658,119.503,120.0344,14810.0
2018-11-26 12:30:00,121.88,121.95,121.36,121.9,24443.0,119.9458,120.0147,119.4341,119.9655,24443.0
2018-11-26 13:00:00,121.9,122.33,121.46,121.95,25235.0,119.9655,120.3887,119.5325,120.0147,25235.0
2018-11-26 13:30:00,122.0,122.6,121.87,122.33,20993.0,120.0639,120.6544,119.936,120.3887,20993.0
2018-11-26 14:00:00,122.19,122.87,122.06,122.87,16198.0,120.2509,120.9201,120.123,120.9201,16198.0
2018-11-26 14:30:00,122.87,123.27,122.05,122.21,22839.0,120.9201,121.3138,120.1131,120.2706,22839.0
2018-11-26 15:00:00,122.3,122.42,121.86,121.98,29833.0,120.3591,120.4772,119.9261,120.0442,29833.0
2018-11-26 15:30:00,122.04,122.96,122.04,122.79,85090.0,120.1033,121.0087,120.1033,120.8414,85090.0
2018-11-27 09:30:00,121.4,122.25,120.09,121.83,17167.0,119.4734,120.3099,118.1842,119.8966,17167.0
2018-11-27 10:00:00,122.12,122.18,120.63,120.73,23424.0,120.182,120.2411,118.7157,118.8141,23424.0
2018-11-27 10:30:00,120.75,121.43,120.43,121.1,13676.0,118.8337,119.503,118.5188,119.1782,13676.0
2018-11-27 11:00:00,121.22,121.68,121.0,121.57,9400.0,119.2963,119.749,119.0798,119.6407,9400.0
2018-11-27 11:30:00,121.54,121.75,120.92,121.52,6300.0,119.6112,119.8179,119.001,119.5915,6300.0
2018-11-27 12:00:00,121.57,122.02,121.38,121.51,11017.0,119.6407,120.0836,119.4537,119.5817,11017.0
2018-11-27 12:30:00,121.57,121.87,121.06,121.42,18303.0,119.6407,119.936,119.1388,119.4931,18303.0
2018-11-27 13:00:00,121.34,121.78,121.09,121.78,15605.0,119.4144,119.8474,119.1684,119.8474,15605.0
2018-11-27 13:30:00,121.78,122.1,121.41,121.99,12527.0,119.8474,120.1623,119.4833,120.0541,12527.0
2018-11-27 14:00:00,122.0,122.22,121.3,121.52,27407.0,120.0639,120.2804,119.375,119.5915,27407.0
2018-11-27 14:30:00,121.51,121.57,121.05,121.24,17654.0,119.5817,119.6407,119.129,119.316,17654.0
2018-11-27 15:00:00,121.24,121.33,120.9,121.13,28744.0,119.316,119.4045,118.9814,119.2077,28744.0
2018-11-27 15:30:00,121.15,121.6,121.07,121.49,47340.0,119.2274,119.6703,119.1487,119.562,47340.0
2018-11-28 09:30:00,123.75,125.74,123.75,125.3,39283.0,121.7861,123.7446,121.7861,123.3115,39283.0
2018-11-28 10:00:00,125.25,125.81,124.48,125.3,31918.0,123.2623,123.8134,122.5046,123.3115,31918.0
2018-11-28 10:30:00,125.23,125.39,123.35,124.24,23756.0,123.2427,123.4001,121.3925,122.2684,23756.0
2018-11-28 11:00:00,124.25,125.35,124.21,124.88,53417.0,122.2782,123.3607,122.2388,122.8982,53417.0
2018-11-28 11:30:00,125.1,126.07,124.89,126.07,10705.0,123.1147,124.0693,122.908,124.0693,10705.0
2018-11-28 12:00:00,126.18,128.23,126.18,128.0,22424.0,124.1776,126.195,124.1776,125.9687,22424.0
2018-11-28 12:30:00,128.08,128.34,127.51,128.29,14277.0,126.0474,126.3033,125.4865,126.2541,14277.0
2018-11-28 13:00:00,128.13,128.34,127.3,128.25,17282.0,126.0966,126.3033,125.2798,126.2147,17282.0
2018-11-28 13:30:00,128.36,129.6,128.3,129.07,18728.0,126.323,127.5433,126.2639,127.0217,18728.0
2018-11-28 14:00:00,129.02,129.57,128.69,129.25,57281.0,126.9725,127.5138,126.6477,127.1989,57281.0
2018-11-28 14:30:00,129.21,129.64,129.08,129.36,24910.0,127.1595,127.5827,127.0316,127.3071,24910.0
2018-11-28 15:00:00,129.18,129.84,128.65,129.69,37664.0,127.13,127.7795,126.6084,127.6319,37664.0
2018-11-28 15:30:00,129.71,130.54,129.41,130.05,93148.0,127.6516,128.4684,127.3563,127.9862,93148.0
2018-11-29 09:30:00,129.37,130.51,129.37,130.37,33357.0,127.317,128.4389,127.317,128.3011,33357.0
2018-11-29 10:00:00,130.42,130.68,128.73,128.9,22447.0,128.3503,128.6062,126.6871,126.8544,22447.0
2018-11-29 10:30:00,129.14,129.47,128.68,129.2,12112.0,127.0906,127.4154,126.6379,127.1496,12112.0
2018-11-29 11:00:00,129.04,131.0,128.96,130.86,21536.0,126.9922,128.9211,126.9135,128.7833,21536.0
2018-11-29 11:30:00,130.69,131.54,130.54,131.35,14035.0,128.616,129.4525,128.4684,129.2655,14035.0
2018-11-29 12:00:00,131.21,131.89,130.89,131.83,23133.0,129.1278,129.797,128.8128,129.7379,23133.0
2018-11-29 12:30:00,131.9,132.09,131.4,132.09,16615.0,129.8068,129.9938,129.3147,129.9938,16615.0
2018-11-29 13:00:00,132.01,132.24,131.3,132.07,37087.0,129.9151,130.1414,129.2163,129.9741,37087.0
2018-11-29 13:30:00,132.05,132.76,131.81,132.43,15135.0,129.9544,130.6532,129.7182,130.3284,15135.0
2018-11-29 14:00:00,132.35,132.8,132.23,132.54,20912.0,130.2497,130.6925,130.1316,130.4366,20912.0
2018-11-29 14:30:00,132.5,133.04,132.04,133.04,27106.0,130.3973,130.9287,129.9446,130.9287,27106.0
2018-11-29 15:00:00,132.92,133.17,131.76,131.82,64217.0,130.8106,131.0566,129.669,129.7281,64217.0
2018-11-29 15:30:00,131.74,131.83,131.33,131.35,83561.0,129.6493,129.7379,129.2458,129.2655,83561.0
2018-11-30 09:30:00,131.64,133.12,131.0,132.48,37343.0,129.5509,131.0074,128.9211,130.3776,37343.0
2018-11-30 10:00:00,132.16,132.9,131.67,131.88,25873.0,130.0627,130.7909,129.5805,129.7871,25873.0
2018-11-30 10:30:00,132.05,133.13,131.87,132.05,28791.0,129.9544,131.0173,129.7773,129.9544,28791.0
2018-11-30 11:00:00,132.03,132.89,131.58,132.53,43394.0,129.9347,130.7811,129.4919,130.4268,43394.0
2018-11-30 11:30:00,132.36,133.24,132.26,132.82,15090.0,130.2595,131.1255,130.1611,130.7122,15090.0
2018-11-30 12:00:00,132.38,132.74,132.0,132.07,21152.0,130.2792,130.6335,129.9052,129.9741,21152.0
2018-11-30 12:30:00,132.16,132.57,131.85,132.21,20389.0,130.0627,130.4662,129.7576,130.1119,20389.0
2018-11-30 13:00:00,132.12,132.13,130.98,131.72,35422.0,130.0233,130.0332,128.9014,129.6297,35422.0
2018-11-30 13:30:00,131.81,132.29,131.63,132.16,17429.0,129.7182,130.1906,129.5411,130.0627,17429.0
2018-11-30 14:00:00,132.17,132.44,131.96,132.28,11981.0,130.0725,130.3382,129.8658,130.1808,11981.0
2018-11-30 14:30:00,132.3,133.14,132.29,132.82,17376.0,130.2005,131.0271,130.1906,130.7122,17376.0
2018-11-30 15:00:00,132.88,133.29,132.44,132.47,31851.0,130.7712,131.1747,130.3382,130.3678,31851.0
2018-11-30 15:30:00,132.51,132.9,132.17,132.77,89355.0,130.4071,130.7909,130.0725,130.663,89355.0
2018-12-03 09:30:00,136.02,136.02,132.34,133.57,66003.0,133.8614,133.8614,130.2398,131.4503,66003.0
2018-12-03 10:00:00,133.55,134.87,133.1,133.96,37188.0,131.4306,132.7297,130.9878,131.8341,37188.0
2018-12-03 10:30:00,133.99,134.32,132.52,132.77,34546.0,131.8636,132.1884,130.417,130.663,34546.0
2018-12-03 11:00:00,132.59,133.71,132.38,133.57,20263.0,130.4859,131.5881,130.2792,131.4503,20263.0
2018-12-03 11:30:00,133.51,133.77,132.13,132.18,10904.0,131.3913,131.6471,130.0332,130.0824,10904.0
2018-12-03 12:00:00,132.32,133.26,132.26,132.94,7113.0,130.2201,131.1452,130.1611,130.8303,7113.0
2018-12-03 12:30:00,132.99,133.78,132.29,132.55,31708.0,130.8795,131.657,130.1906,130.4465,31708.0
2018-12-03 13:00:00,132.6,133.65,132.6,133.48,10305.0,130.4957,131.529,130.4957,131.3617,10305.0
2018-12-03 13:30:00,133.36,133.82,133.21,133.68,14909.0,131.2436,131.6963,131.096,131.5586,14909.0
2018-12-03 14:00:00,133.87,134.16,133.39,134.04,13393.0,131.7455,132.0309,131.2732,131.9128,13393.0
2018-12-03 14:30:00,133.96,134.12,133.54,133.78,10900.0,131.8341,131.9916,131.4208,131.657,10900.0
2018-12-03 15:00:00,133.74,134.57,133.59,134.57,16433.0,131.6176,132.4344,131.47,132.4344,16433.0
2018-12-03 15:30:00,134.53,134.92,134.23,134.72,57228.0,132.3951,132.7789,132.0998,132.582,57228.0
2018-12-04 09:30:00,133.54,136.25,133.54,135.4,21600.0,131.4208,134.0878,131.4208,133.2513,21600.0
2018-12-04 10:00:00,135.62,136.43,134.86,135.12,24205.0,133.4678,134.2649,132.7198,132.9757,24205.0
2018-12-04 10:30:00,135.23,135.3,134.14,134.96,18994.0,133.084,133.1528,132.0113,132.8182,18994.0
2018-12-04 11:00:00,134.24,135.0,134.24,134.64,9567.0,132.1097,132.8576,132.1097,132.5033,9567.0
2018-12-04 11:30:00,134.64,134.66,133.05,133.47,14618.0,132.5033,132.523,130.9386,131.3519,14618.0
2018-12-04 12:00:00,133.84,133.84,130.73,130.73,31187.0,131.716,131.716,128.6554,128.6554,31187.0
2018-12-04 12:30:00,130.67,132.02,130.17,131.43,30320.0,128.5963,129.9249,128.1043,129.3443,30320.0
2018-12-04 13:00:00,131.43,131.6,130.7,131.11,30869.0,129.3443,129.5116,128.6258,129.0293,30869.0
2018-12-04 13:30:00,131.3,131.46,130.22,131.42,29190.0,129.2163,129.3738,128.1535,129.3344,29190.0
2018-12-04 14:00:00,131.46,132.35,131.15,131.46,26863.0,129.3738,130.2497,129.0687,129.3738,26863.0
2018-12-04 14:30:00,131.48,132.53,131.48,131.93,27736.0,129.3935,130.4268,129.3935,129.8363,27736.0
2018-12-04 15:00:00,131.65,131.85,130.95,131.0,20377.0,129.5608,129.7576,128.8719,128.9211,20377.0
2018-12-04 15:30:00,131.04,131.48,130.72,130.98,74005.0,128.9604,129.3935,128.6455,128.9014,74005.0
2018-12-06 09:30:00,127.44,130.59,124.77,129.7,93673.0,125.4176,128.5176,122.79,127.6417,93673.0
2018-12-06 10:00:00,129.96,131.5,129.76,131.1,43755.0,127.8976,129.4131,127.7008,129.0195,43755.0
2018-12-06 10:30:00,130.87,131.03,130.0,130.06,17316.0,128.7931,128.9506,127.937,127.996,17316.0
2018-12-06 11:00:00,129.68,130.46,129.52,129.69,40911.0,127.622,128.3897,127.4646,127.6319,40911.0
2018-12-06 11:30:00,129.52,131.63,129.52,131.63,35194.0,127.4646,129.5411,127.4646,129.5411,35194.0
2018-12-06 12:00:00,131.79,131.9,130.91,131.89,24320.0,129.6985,129.8068,128.8325,129.797,24320.0
2018-12-06 12:30:00,131.68,133.0,131.65,132.98,21426.0,129.5903,130.8893,129.5608,130.8697,21426.0
2018-12-06 13:00:00,132.7,133.01,131.72,131.81,20832.0,130.5941,130.8992,129.6297,129.7182,20832.0
2018-12-06 13:30:00,131.8,133.39,131.34,133.28,19811.0,129.7084,131.2732,129.2557,131.1649,19811.0
2018-12-06 14:00:00,133.25,133.49,131.87,132.61,40335.0,131.1354,131.3716,129.7773,130.5055,40335.0
2018-12-06 14:30:00,132.39,133.27,131.68,133.24,32116.0,130.289,131.1551,129.5903,131.1255,32116.0
2018-12-06 15:00:00,133.3,133.72,132.65,133.67,32157.0,131.1846,131.5979,130.5449,131.5487,32157.0
2018-12-06 15:30:00,133.57,134.15,133.28,133.57,49928.0,131.4503,132.0211,131.1649,131.4503,49928.0
2018-12-07 09:30:00,133.0,135.02,133.0,133.5,27276.0,130.8893,132.8773,130.8893,131.3814,27276.0
2018-12-07 10:00:00,133.71,134.3,131.64,132.12,36230.0,131.5881,132.1687,129.5509,130.0233,36230.0
2018-12-07 10:30:00,131.95,132.73,131.42,132.25,24653.0,129.856,130.6236,129.3344,130.1512,24653.0
2018-12-07 11:00:00,132.45,132.58,130.44,131.21,51450.0,130.3481,130.476,128.37,129.1278,51450.0
2018-12-07 11:30:00,131.24,131.24,129.91,130.05,67311.0,129.1573,129.1573,127.8484,127.9862,67311.0
2018-12-07 12:00:00,130.01,130.56,129.4,130.26,34866.0,127.9468,128.4881,127.3465,128.1928,34866.0
2018-12-07 12:30:00,130.24,130.57,129.39,130.42,32605.0,128.1731,128.4979,127.3366,128.3503,32605.0
2018-12-07 13:00:00,130.33,131.04,129.77,130.55,26456.0,128.2617,128.9604,127.7106,128.4782,26456.0
2018-12-07 13:30:00,130.35,130.35,129.38,129.73,24116.0,128.2814,128.2814,127.3268,127.6712,24116.0
2018-12-07 14:00:00,129.57,130.34,129.4,130.09,33691.0,127.5138,128.2716,127.3465,128.0255,33691.0
2018-12-07 14:30:00,130.06,130.22,128.23,128.23,39632.0,127.996,128.1535,126.195,126.195,39632.0
2018-12-07 15:00:00,128.48,129.34,127.56,129.34,60494.0,126.4411,127.2874,125.5357,127.2874,60494.0
2018-12-07 15:30:00,129.26,130.05,128.98,129.69,108602.0,127.2087,127.9862,126.9331,127.6319,108602.0
2018-12-10 09:30:00,128.61,133.1,128.0,130.34,40756.0,126.569,130.9878,125.9687,128.2716,40756.0
2018-12-10 10:00:00,130.28,132.42,130.02,130.5,27146.0,128.2125,130.3185,127.9566,128.429,27146.0
2018-12-10 10:30:00,130.33,130.91,129.38,129.81,81035.0,128.2617,128.8325,127.3268,127.75,81035.0
2018-12-10 11:00:00,129.81,130.1,128.39,130.09,38744.0,127.75,128.0354,126.3525,128.0255,38744.0
2018-12-10 11:30:00,130.28,131.28,129.96,130.4,46333.0,128.2125,129.1966,127.8976,128.3306,46333.0
2018-12-10 12:00:00,130.43,130.67,129.35,129.84,11933.0,128.3601,128.5963,127.2973,127.7795,11933.0
2018-12-10 12:30:00,130.04,131.19,129.85,130.77,7222.0,127.9763,129.1081,127.7893,128.6947,7222.0
2018-12-10 13:00:00,130.98,131.2,130.37,130.44,17719.0,128.9014,129.1179,128.3011,128.37,17719.0
2018-12-10 13:30:00,130.45,131.43,130.44,131.2,37750.0,128.3798,129.3443,128.37,129.1179,37750.0
2018-12-10 14:00:00,131.26,131.86,130.84,131.53,14718.0,129.177,129.7674,128.7636,129.4427,14718.0
2018-12-10 14:30:00,131.65,132.23,131.26,131.54,7966.0,129.5608,130.1316,129.177,129.4525,7966.0
2018-12-10 15:00:00,131.5,131.87,131.15,131.8,19969.0,129.4131,129.7773,129.0687,129.7084,19969.0
2018-12-10 15:30:00,131.81,132.73,131.61,131.86,39984.0,129.7182,130.6236,129.5214,129.7674,39984.0
2018-12-11 09:30:00,133.9,134.84,133.85,134.54,29114.0,131.7751,132.7001,131.7259,132.4049,29114.0
2018-12-11 10:00:00,134.37,134.67,133.09,134.37,16187.0,132.2376,132.5328,130.9779,132.2376,16187.0
2018-12-11 10:30:00,134.2,134.22,132.62,132.62,18971.0,132.0703,132.09,130.5154,130.5154,18971.0
2018-12-11 11:00:00,132.72,133.05,132.32,132.8,5242.0,130.6138,130.9386,130.2201,130.6925,5242.0
2018-12-11 11:30:00,132.69,133.3,132.11,133.09,11705.0,130.5843,131.1846,130.0135,130.9779,11705.0
2018-12-11 12:00:00,132.92,133.01,131.75,132.26,8790.0,130.8106,130.8992,129.6592,130.1611,8790.0
2018-12-11 12:30:00,132.46,132.59,131.27,131.27,13542.0,130.3579,130.4859,129.1868,129.1868,13542.0
2018-12-11 13:00:00,131.34,131.53,130.53,130.67,14411.0,129.2557,129.4427,128.4585,128.5963,14411.0
2018-12-11 13:30:00,130.8,130.85,129.61,130.23,16077.0,128.7243,128.7735,127.5531,128.1633,16077.0
2018-12-11 14:00:00,130.34,131.38,129.97,131.3,18187.0,128.2716,129.2951,127.9074,129.2163,18187.0
2018-12-11 14:30:00,131.36,131.98,131.21,131.47,14932.0,129.2754,129.8855,129.1278,129.3836,14932.0
2018-12-11 15:00:00,131.41,132.58,131.16,131.93,17926.0,129.3246,130.476,129.0785,129.8363,17926.0
2018-12-11 15:30:00,131.89,132.48,131.38,131.62,100580.0,129.797,130.3776,129.2951,129.5312,100580.0
2018-12-12 09:30:00,134.5,137.05,134.24,135.43,70469.0,132.3655,134.8751,132.1097,133.2808,70469.0
2018-12-12 10:00:00,135.31,136.31,134.91,134.93,34842.0,133.1627,134.1468,132.769,132.7887,34842.0
2018-12-12 10:30:00,134.72,135.77,134.71,135.57,28513.0,132.582,133.6154,132.5722,133.4186,28513.0
2018-12-12 11:00:00,135.38,136.5,135.15,136.07,20761.0,133.2316,134.3338,133.0052,133.9106,20761.0
2018-12-12 11:30:00,136.1,137.21,135.79,136.6,20652.0,133.9401,135.0325,133.6351,134.4322,20652.0
2018-12-12 12:00:00,136.6,137.07,135.41,135.64,21057.0,134.4322,134.8948,133.2611,133.4874,21057.0
2018-12-12 12:30:00,135.56,135.84,135.2,135.78,14902.0,133.4087,133.6843,133.0544,133.6252,14902.0
2018-12-12 13:00:00,135.84,136.04,134.85,135.25,19348.0,133.6843,133.8811,132.71,133.1036,19348.0
2018-12-12 13:30:00,135.29,136.08,135.17,135.93,21809.0,133.143,133.9205,133.0249,133.7728,21809.0
2018-12-12 14:00:00,135.68,135.7,134.74,134.88,22183.0,133.5268,133.5465,132.6017,132.7395,22183.0
2018-12-12 14:30:00,134.89,135.05,134.05,134.92,19104.0,132.7494,132.9068,131.9227,132.7789,19104.0
2018-12-12 15:00:00,134.96,135.34,134.5,134.64,22091.0,132.8182,133.1922,132.3655,132.5033,22091.0
2018-12-12 15:30:00,134.64,135.35,134.43,134.59,54433.0,132.5033,133.2021,132.2967,132.4541,54433.0
2018-12-13 09:30:00,135.53,136.68,133.35,134.39,47442.0,133.3792,134.5109,131.2338,132.2573,47442.0
2018-12-13 10:00:00,134.28,135.58,134.21,134.41,18535.0,132.149,133.4284,132.0801,132.277,18535.0
2018-12-13 10:30:00,134.28,134.5,132.11,133.33,32449.0,132.149,132.3655,130.0135,131.2141,32449.0
2018-12-13 11:00:00,133.69,133.69,132.55,132.9,11347.0,131.5684,131.5684,130.4465,130.7909,11347.0
2018-12-13 11:30:00,132.77,133.52,132.36,132.77,14665.0,130.663,131.4011,130.2595,130.663,14665.0
2018-12-13 12:00:00,132.71,132.71,132.0,132.47,6192.0,130.6039,130.6039,129.9052,130.3678,6192.0
2018-12-13 12:30:00,132.44,133.38,132.44,132.85,11321.0,130.3382,131.2633,130.3382,130.7417,11321.0
2018-12-13 13:00:00,132.88,132.96,132.27,132.96,8600.0,130.7712,130.85,130.1709,130.85,8600.0
2018-12-13 13:30:00,133.02,134.02,133.02,133.25,11542.0,130.909,131.8932,130.909,131.1354,11542.0
2018-12-13 14:00:00,133.32,133.48,132.91,133.25,11291.0,131.2043,131.3617,130.8008,131.1354,11291.0
2018-12-13 14:30:00,133.24,133.63,133.02,133.58,8655.0,131.1255,131.5093,130.909,131.4601,8655.0
2018-12-13 15:00:00,133.38,133.77,133.02,133.4,13920.0,131.2633,131.6471,130.909,131.283,13920.0
2018-12-13 15:30:00,133.35,133.78,133.21,133.39,61592.0,131.2338,131.657,131.096,131.2732,61592.0
2018-12-14 09:30:00,131.02,132.32,130.03,132.32,30382.0,128.9408,130.2201,127.9665,130.2201,30382.0
2018-12-14 10:00:00,131.93,132.87,131.03,131.21,39578.0,129.8363,130.7614,128.9506,129.1278,39578.0
2018-12-14 10:30:00,131.31,132.59,130.82,131.84,15222.0,129.2262,130.4859,128.7439,129.7478,15222.0
2018-12-14 11:00:00,132.26,132.46,130.83,130.88,27347.0,130.1611,130.3579,128.7538,128.803,27347.0
2018-12-14 11:30:00,130.88,131.8,130.77,131.0,26019.0,128.803,129.7084,128.6947,128.9211,26019.0
2018-12-14 12:00:00,131.17,131.42,130.91,131.25,14548.0,129.0884,129.3344,128.8325,129.1671,14548.0
2018-12-14 12:30:00,131.29,131.55,130.63,130.87,25145.0,129.2065,129.4624,128.557,128.7931,25145.0
2018-12-14 13:00:00,130.66,130.92,130.36,130.55,46534.0,128.5865,128.8424,128.2912,128.4782,46534.0
2018-12-14 13:30:00,130.51,130.72,129.64,129.69,36909.0,128.4389,128.6455,127.5827,127.6319,36909.0
2018-12-14 14:00:00,129.78,130.74,129.67,130.71,30165.0,127.7204,128.6652,127.6122,128.6357,30165.0
2018-12-14 14:30:00,130.66,130.79,129.95,130.2,17158.0,128.5865,128.7144,127.8877,128.1338,17158.0
2018-12-14 15:00:00,130.19,130.84,130.08,130.68,32307.0,128.1239,128.7636,128.0157,128.6062,32307.0
2018-12-14 15:30:00,130.58,131.01,130.17,130.65,90211.0,128.5077,128.9309,128.1043,128.5766,90211.0
2018-12-17 09:30:00,129.0,129.28,123.82,126.13,60082.0,126.9528,127.2284,121.855,124.1284,60082.0
2018-12-17 10:00:00,125.95,128.36,125.84,127.86,35581.0,123.9512,126.323,123.843,125.8309,35581.0
2018-12-17 10:30:00,127.9,128.28,127.0,127.71,23700.0,125.8703,126.2442,124.9846,125.6833,23700.0
2018-12-17 11:00:00,127.66,128.46,127.54,127.64,18833.0,125.6341,126.4214,125.516,125.6144,18833.0
2018-12-17 11:30:00,127.41,127.64,126.32,127.28,39852.0,125.3881,125.6144,124.3154,125.2601,39852.0
2018-12-17 12:00:00,127.34,128.12,126.67,126.85,31270.0,125.3192,126.0868,124.6598,124.8369,31270.0
2018-12-17 12:30:00,126.95,126.95,125.08,125.08,20995.0,124.9354,124.9354,123.095,123.095,20995.0
2018-12-17 13:00:00,125.06,125.5,124.55,125.02,20625.0,123.0753,123.5084,122.5734,123.036,20625.0
2018-12-17 13:30:00,124.76,124.91,124.23,124.49,13044.0,122.7801,122.9277,122.2585,122.5144,13044.0
2018-12-17 14:00:00,124.19,124.64,123.76,123.97,30119.0,122.2192,122.662,121.796,122.0026,30119.0
2018-12-17 14:30:00,124.01,125.03,123.97,124.19,32965.0,122.042,123.0458,122.0026,122.2192,32965.0
2018-12-17 15:00:00,124.1,124.42,123.19,123.24,47109.0,122.1306,122.4455,121.235,121.2842,47109.0
2018-12-17 15:30:00,123.28,123.69,122.51,123.25,99861.0,121.3236,121.7271,120.5658,121.2941,99861.0
2018-12-18 09:30:00,125.14,125.99,124.56,125.15,21530.0,123.1541,123.9906,122.5833,123.1639,21530.0
2018-12-18 10:00:00,125.13,125.2,123.9,124.92,28803.0,123.1442,123.2131,121.9338,122.9376,28803.0
2018-12-18 10:30:00,124.93,125.93,124.6,124.93,18916.0,122.9474,123.9315,122.6226,122.9474,18916.0
2018-12-18 11:00:00,125.08,125.53,124.31,124.73,8600.0,123.095,123.5379,122.3373,122.7506,8600.0
2018-12-18 11:30:00,124.82,125.1,124.44,124.9,8822.0,122.8392,123.1147,122.4652,122.9179,8822.0
2018-12-18 12:00:00,124.91,125.71,124.91,125.31,27279.0,122.9277,123.715,122.9277,123.3214,27279.0
2018-12-18 12:30:00,125.23,126.18,125.14,126.1,10798.0,123.2427,124.1776,123.1541,124.0988,10798.0
2018-12-18 13:00:00,125.93,126.27,124.9,124.9,17754.0,123.9315,124.2661,122.9179,122.9179,17754.0
2018-12-18 13:30:00,124.9,125.2,124.28,124.39,14477.0,122.9179,123.2131,122.3077,122.416,14477.0
2018-12-18 14:00:00,124.58,125.35,124.51,125.0,11299.0,122.603,123.3607,122.5341,123.0163,11299.0
2018-12-18 14:30:00,124.99,125.19,123.91,123.95,14135.0,123.0065,123.2033,121.9436,121.983,14135.0
2018-12-18 15:00:00,123.82,124.4,123.7,124.18,24928.0,121.855,122.4258,121.7369,122.2093,24928.0
2018-12-18 15:30:00,124.24,125.29,124.18,124.82,59224.0,122.2684,123.3017,122.2093,122.8392,59224.0
2018-12-19 09:30:00,125.4,127.64,125.4,127.09,30574.0,123.41,125.6144,123.41,125.0731,30574.0
2018-12-19 10:00:00,127.08,127.31,125.73,126.65,38416.0,125.0633,125.2896,123.7347,124.6401,38416.0
2018-12-19 10:30:00,126.55,127.18,126.52,127.18,9532.0,124.5417,125.1617,124.5122,125.1617,9532.0
2018-12-19 11:00:00,126.74,126.92,126.14,126.3,13658.0,124.7287,124.9058,124.1382,124.2957,13658.0
2018-12-19 11:30:00,126.22,127.05,126.12,127.05,9300.0,124.2169,125.0338,124.1185,125.0338,9300.0
2018-12-19 12:00:00,126.95,127.22,126.71,126.91,9701.0,124.9354,125.2011,124.6992,124.896,9701.0
2018-12-19 12:30:00,126.93,127.15,126.5,126.75,13714.0,124.9157,125.1322,124.4925,124.7385,13714.0
2018-12-19 13:00:00,126.86,127.0,126.23,126.68,11808.0,124.8468,124.9846,124.2268,124.6696,11808.0
2018-12-19 13:30:00,126.66,127.0,126.2,127.0,16112.0,124.65,124.9846,124.1973,124.9846,16112.0
2018-12-19 14:00:00,127.0,127.0,123.2,125.62,24462.0,124.9846,124.9846,121.2449,123.6265,24462.0
2018-12-19 14:30:00,125.5,126.44,123.25,123.66,27699.0,123.5084,124.4334,121.2941,121.6976,27699.0
2018-12-19 15:00:00,123.57,123.86,121.4,122.93,33930.0,121.609,121.8944,119.4734,120.9792,33930.0
2018-12-19 15:30:00,122.88,123.98,122.55,123.69,44159.0,120.9299,122.0125,120.6052,121.7271,44159.0
2018-12-20 09:30:00,122.62,124.75,121.26,121.86,25691.0,120.6741,122.7703,119.3357,119.9261,25691.0
2018-12-20 10:00:00,121.86,123.09,121.51,122.4,47154.0,119.9261,121.1366,119.5817,120.4576,47154.0
2018-12-20 10:30:00,122.26,122.73,120.08,120.51,28010.0,120.3198,120.7823,118.1744,118.5976,28010.0
2018-12-20 11:00:00,120.53,120.67,116.8,117.18,46053.0,118.6172,118.755,114.9464,115.3204,46053.0
2018-12-20 11:30:00,117.17,117.33,115.02,115.73,78011.0,115.3106,115.468,113.1947,113.8934,78011.0
2018-12-20 12:00:00,115.79,117.93,115.06,117.65,60107.0,113.9525,116.0585,113.234,115.7829,60107.0
2018-12-20 12:30:00,117.96,118.68,116.73,118.62,30919.0,116.088,116.7966,114.8775,116.7376,30919.0
2018-12-20 13:00:00,118.55,118.62,117.13,117.72,20726.0,116.6687,116.7376,115.2712,115.8518,20726.0
2018-12-20 13:30:00,117.82,118.32,117.39,117.72,27040.0,115.9502,116.4423,115.5271,115.8518,27040.0
2018-12-20 14:00:00,117.64,118.4,116.89,118.4,43051.0,115.7731,116.521,115.035,116.521,43051.0
2018-12-20 14:30:00,118.38,120.88,118.21,120.09,46947.0,116.5014,118.9617,116.3341,118.1842,46947.0
2018-12-20 15:00:00,120.06,120.91,119.44,120.68,53838.0,118.1547,118.9912,117.5445,118.7649,53838.0
2018-12-20 15:30:00,120.62,120.91,119.14,119.56,94178.0,118.7058,118.9912,117.2493,117.6626,94178.0
2018-12-21 09:30:00,119.86,120.86,118.14,118.67,59887.0,117.9579,118.942,116.2652,116.7868,59887.0
2018-12-21 10:00:00,118.8,120.44,117.83,120.23,58857.0,116.9147,118.5287,115.9601,118.322,58857.0
2018-12-21 10:30:00,120.34,120.41,118.97,119.4,35052.0,118.4303,118.4991,117.082,117.5052,35052.0
2018-12-21 11:00:00,119.21,119.5,117.84,118.75,42331.0,117.3182,117.6036,115.9699,116.8655,42331.0
2018-12-21 11:30:00,118.58,119.06,117.36,117.71,31881.0,116.6982,117.1706,115.4975,115.842,31881.0
2018-12-21 12:00:00,117.11,117.49,115.7,115.97,32291.0,115.2515,115.6255,113.8639,114.1296,32291.0
2018-12-21 12:30:00,115.89,117.45,115.47,116.09,39858.0,114.0509,115.5861,113.6375,114.2477,39858.0
2018-12-21 13:00:00,116.25,117.12,115.94,116.47,11218.0,114.4052,115.2614,114.1001,114.6217,11218.0
2018-12-21 13:30:00,116.55,117.59,116.25,116.25,23260.0,114.7004,115.7239,114.4052,114.4052,23260.0
2018-12-21 14:00:00,116.31,116.93,116.18,116.57,24562.0,114.4642,115.0744,114.3363,114.7201,24562.0
2018-12-21 14:30:00,116.63,116.99,115.78,115.89,44033.0,114.7791,115.1334,113.9426,114.0509,44033.0
2018-12-21 15:00:00,115.9,116.08,114.65,115.18,62968.0,114.0607,114.2379,112.8306,113.3521,62968.0
2018-12-21 15:30:00,115.14,115.73,114.74,114.98,167643.0,113.3128,113.8934,112.9191,113.1553,167643.0
2018-12-24 09:30:00,113.61,116.22,111.62,112.73,67389.0,111.8071,114.3756,109.8486,110.941,67389.0
2018-12-24 10:00:00,113.07,113.99,112.4,113.68,126925.0,111.2756,112.181,110.6163,111.8759,126925.0
2018-12-24 10:30:00,113.8,114.19,112.79,113.51,81440.0,111.994,112.3779,111.0001,111.7086,81440.0
2018-12-24 11:00:00,113.58,113.75,112.44,113.03,50440.0,111.7775,111.9448,110.6556,111.2363,50440.0
2018-12-24 11:30:00,113.3,113.45,112.07,112.29,26559.0,111.502,111.6496,110.2915,110.508,26559.0
2018-12-24 12:00:00,112.28,112.96,111.95,112.09,53024.0,110.4982,111.1674,110.1734,110.3112,53024.0
2018-12-24 12:30:00,112.22,112.71,111.48,111.54,46625.0,110.4391,110.9213,109.7109,109.7699,46625.0
2018-12-26 09:30:00,111.93,116.83,111.93,115.93,57409.0,110.1537,114.976,110.1537,114.0902,57409.0
2018-12-26 10:00:00,115.65,115.65,113.74,114.77,34865.0,113.8147,113.8147,111.935,112.9486,34865.0
2018-12-26 10:30:00,114.93,114.94,113.93,114.05,19169.0,113.1061,113.116,112.122,112.2401,19169.0
2018-12-26 11:00:00,114.21,115.33,114.21,115.18,15888.0,112.3975,113.4998,112.3975,113.3521,15888.0
2018-12-26 11:30:00,115.27,115.73,114.85,115.63,20445.0,113.4407,113.8934,113.0274,113.795,20445.0
2018-12-26 12:00:00,115.89,116.94,115.37,116.28,16638.0,114.0509,115.0842,113.5391,114.4347,16638.0
2018-12-26 12:30:00,116.35,117.31,116.35,116.76,13023.0,114.5036,115.4483,114.5036,114.9071,13023.0
2018-12-26 13:00:00,116.97,117.04,116.28,116.57,25929.0,115.1137,115.1826,114.4347,114.7201,25929.0
2018-12-26 13:30:00,116.81,118.11,116.29,118.11,22324.0,114.9563,116.2356,114.4445,116.2356,22324.0
2018-12-26 14:00:00,117.97,118.17,117.52,117.74,15885.0,116.0979,116.2947,115.655,115.8715,15885.0
2018-12-26 14:30:00,117.99,118.39,117.68,118.39,17637.0,116.1175,116.5112,115.8125,116.5112,17637.0
2018-12-26 15:00:00,118.53,119.28,118.08,119.18,20492.0,116.649,117.3871,116.2061,117.2887,20492.0
2018-12-26 15:30:00,119.14,120.48,118.94,120.23,80438.0,117.2493,118.568,117.0525,118.322,80438.0
2018-12-27 09:30:00,117.85,120.42,116.5,118.84,37982.0,115.9798,118.509,114.6512,116.9541,37982.0
2018-12-27 10:00:00,119.19,119.19,117.23,117.47,16470.0,117.2985,117.2985,115.3696,115.6058,16470.0
2018-12-27 10:30:00,117.34,118.68,117.04,117.92,10049.0,115.4779,116.7966,115.1826,116.0487,10049.0
2018-12-27 11:00:00,118.11,118.99,117.73,118.99,5961.0,116.2356,117.1017,115.8617,117.1017,5961.0
2018-12-27 11:30:00,119.0,119.38,118.07,118.58,4757.0,117.1115,117.4855,116.1963,116.6982,4757.0
2018-12-27 12:00:00,118.76,118.76,117.67,117.76,10914.0,116.8753,116.8753,115.8026,115.8912,10914.0
2018-12-27 12:30:00,117.95,118.42,117.66,118.18,10028.0,116.0782,116.5407,115.7928,116.3045,10028.0
2018-12-27 13:00:00,118.28,118.55,117.72,117.72,13076.0,116.4029,116.6687,115.8518,115.8518,13076.0
2018-12-27 13:30:00,117.67,118.24,117.21,117.69,7298.0,115.8026,116.3636,115.3499,115.8223,7298.0
2018-12-27 14:00:00,117.42,118.0,117.3,117.74,20644.0,115.5566,116.1274,115.4385,115.8715,20644.0
2018-12-27 14:30:00,117.6,119.24,117.59,118.78,12734.0,115.7337,117.3477,115.7239,116.895,12734.0
2018-12-27 15:00:00,118.71,120.32,118.28,120.1,51257.0,116.8261,118.4106,116.4029,118.1941,51257.0
2018-12-27 15:30:00,120.2,121.84,119.52,121.76,53392.0,118.2925,119.9064,117.6233,119.8277,53392.0
2018-12-28 09:30:00,122.66,122.92,120.61,120.74,15256.0,120.7134,120.9693,118.696,118.8239,15256.0
2018-12-28 10:00:00,121.07,121.32,119.6,119.87,17846.0,119.1487,119.3947,117.702,117.9677,17846.0
2018-12-28 10:30:00,119.95,120.9,119.15,120.3,25870.0,118.0464,118.9814,117.2591,118.3909,25870.0
2018-12-28 11:00:00,120.18,120.7,120.0,120.7,25611.0,118.2728,118.7845,118.0956,118.7845,25611.0
2018-12-28 11:30:00,120.72,121.44,120.55,121.3,10859.0,118.8042,119.5128,118.6369,119.375,10859.0
2018-12-28 12:00:00,121.26,121.77,120.77,120.8,7713.0,119.3357,119.8376,118.8534,118.883,7713.0
2018-12-28 12:30:00,121.01,121.33,120.98,120.98,7134.0,119.0896,119.4045,119.0601,119.0601,7134.0
2018-12-28 13:00:00,121.12,121.53,120.93,121.09,6497.0,119.1979,119.6014,119.0109,119.1684,6497.0
2018-12-28 13:30:00,120.81,121.83,120.75,121.7,5715.0,118.8928,119.8966,118.8337,119.7687,5715.0
2018-12-28 14:00:00,121.89,122.87,121.89,122.66,19139.0,119.9557,120.9201,119.9557,120.7134,19139.0
2018-12-28 14:30:00,122.57,123.83,122.57,123.59,12427.0,120.6249,121.8649,120.6249,121.6287,12427.0
2018-12-28 15:00:00,123.5,123.51,121.46,121.8,21883.0,121.5401,121.5499,119.5325,119.8671,21883.0
2018-12-28 15:30:00,121.48,121.77,120.91,121.28,45706.0,119.5522,119.8376,118.9912,119.3553,45706.0
2018-12-31 09:30:00,122.57,123.34,121.51,122.4,16711.0,120.6249,121.3826,119.5817,120.4576,16711.0
2018-12-31 10:00:00,122.14,123.0,122.04,122.63,14694.0,120.2017,121.048,120.1033,120.6839,14694.0
2018-12-31 10:30:00,122.59,122.6,121.58,121.8,7923.0,120.6445,120.6544,119.6506,119.8671,7923.0
2018-12-31 11:00:00,121.27,122.16,121.18,121.72,16370.0,119.3455,120.2214,119.2569,119.7884,16370.0
2018-12-31 11:30:00,121.44,122.16,120.81,121.93,16855.0,119.5128,120.2214,118.8928,119.995,16855.0
2018-12-31 12:00:00,121.91,122.07,121.56,121.65,21806.0,119.9753,120.1328,119.6309,119.7195,21806.0
2018-12-31 12:30:00,121.72,122.42,121.68,122.12,16716.0,119.7884,120.4772,119.749,120.182,16716.0
2018-12-31 13:00:00,122.18,122.91,122.01,122.73,11862.0,120.2411,120.9595,120.0738,120.7823,11862.0
2018-12-31 13:30:00,122.76,122.76,121.88,121.89,10161.0,120.8118,120.8118,119.9458,119.9557,10161.0
2018-12-31 14:00:00,121.9,122.26,121.39,121.47,13026.0,119.9655,120.3198,119.4636,119.5423,13026.0
2018-12-31 14:30:00,121.48,122.62,121.45,122.26,13749.0,119.5522,120.6741,119.5226,120.3198,13749.0
2018-12-31 15:00:00,122.09,122.64,121.62,122.64,26182.0,120.1525,120.6938,119.6899,120.6938,26182.0
2018-12-31 15:30:00,122.48,122.75,121.93,122.55,99989.0,120.5363,120.802,119.995,120.6052,99989.0
2019-01-02 09:30:00,119.88,121.37,119.8,120.67,15680.0,117.9776,119.4439,117.8988,118.755,15680.0
2019-01-02 10:00:00,120.45,121.8,119.8,121.12,12895.0,118.5385,119.8671,117.8988,119.1979,12895.0
2019-01-02 10:30:00,120.65,121.24,120.1,120.43,12529.0,118.7353,119.316,118.1941,118.5188,12529.0
2019-01-02 11:00:00,120.58,121.71,120.28,121.1,17355.0,118.6664,119.7785,118.3712,119.1782,17355.0
2019-01-02 11:30:00,120.94,120.95,119.7,119.7,11025.0,119.0207,119.0306,117.8004,117.8004,11025.0
2019-01-02 12:00:00,119.51,119.52,118.47,118.48,34025.0,117.6134,117.6233,116.5899,116.5998,34025.0
2019-01-02 12:30:00,118.53,119.76,118.33,119.48,60351.0,116.649,117.8595,116.4522,117.5839,60351.0
2019-01-02 13:00:00,119.48,120.7,119.47,120.22,73734.0,117.5839,118.7845,117.5741,118.3122,73734.0
2019-01-02 13:30:00,120.2,120.74,120.14,120.25,27379.0,118.2925,118.8239,118.2334,118.3417,27379.0
2019-01-02 14:00:00,120.25,120.52,119.75,120.08,23246.0,118.3417,118.6074,117.8496,118.1744,23246.0
2019-01-02 14:30:00,120.06,120.61,119.81,119.94,19266.0,118.1547,118.696,117.9087,118.0366,19266.0
2019-01-02 15:00:00,119.89,120.48,119.02,119.18,24827.0,117.9874,118.568,117.1312,117.2887,24827.0
2019-01-02 15:30:00,119.0,119.91,118.81,119.65,71568.0,117.1115,118.0071,116.9245,117.7512,71568.0
2019-01-03 09:30:00,117.87,119.41,116.79,117.97,53443.0,115.9995,117.515,114.9366,116.0979,53443.0
2019-01-03 10:00:00,117.63,118.32,115.03,116.7,71516.0,115.7633,116.4423,113.2045,114.848,71516.0
2019-01-03 10:30:00,116.59,117.43,116.11,117.29,35314.0,114.7398,115.5664,114.2674,115.4287,35314.0
2019-01-03 11:00:00,117.57,119.26,117.57,118.17,36602.0,115.7042,117.3674,115.7042,116.2947,36602.0
2019-01-03 11:30:00,118.24,119.54,118.05,119.15,21924.0,116.3636,117.6429,116.1766,117.2591,21924.0
2019-01-03 12:00:00,118.98,119.25,117.86,118.13,10975.0,117.0918,117.3576,115.9896,116.2553,10975.0
2019-01-03 12:30:00,118.03,118.33,117.34,118.09,28067.0,116.1569,116.4522,115.4779,116.216,28067.0
2019-01-03 13:00:00,118.07,118.43,116.72,116.81,27443.0,116.1963,116.5506,114.8677,114.9563,27443.0
2019-01-03 13:30:00,116.96,117.22,115.88,116.17,25076.0,115.1039,115.3598,114.041,114.3264,25076.0
2019-01-03 14:00:00,116.06,117.5,115.89,117.5,42544.0,114.2182,115.6353,114.0509,115.6353,42544.0
2019-01-03 14:30:00,117.54,117.69,116.57,117.05,27628.0,115.6747,115.8223,114.7201,115.1925,27628.0
2019-01-03 15:00:00,116.87,116.97,115.74,116.4,47208.0,115.0153,115.1137,113.9033,114.5528,47208.0
2019-01-03 15:30:00,116.31,117.32,116.21,116.56,86978.0,114.4642,115.4582,114.3658,114.7102,86978.0
2019-01-04 09:30:00,118.95,120.97,117.61,120.97,30147.0,117.0623,119.0503,115.7436,119.0503,30147.0
2019-01-04 10:00:00,121.0,122.81,120.84,122.81,19829.0,119.0798,120.8611,118.9223,120.8611,19829.0
2019-01-04 10:30:00,122.95,123.02,122.05,122.23,23366.0,120.9988,121.0677,120.1131,120.2903,23366.0
2019-01-04 11:00:00,122.24,123.21,121.97,122.91,21253.0,120.3001,121.2547,120.0344,120.9595,21253.0
2019-01-04 11:30:00,123.01,123.01,122.04,122.67,15849.0,121.0579,121.0579,120.1033,120.7233,15849.0
2019-01-04 12:00:00,122.73,123.46,122.48,123.26,10040.0,120.7823,121.5007,120.5363,121.3039,10040.0
2019-01-04 12:30:00,123.28,123.68,122.95,123.37,17461.0,121.3236,121.7172,120.9988,121.4122,17461.0
2019-01-04 13:00:00,123.49,124.13,123.4,123.58,13634.0,121.5303,122.1601,121.4417,121.6188,13634.0
2019-01-04 13:30:00,123.68,123.97,122.81,123.03,22009.0,121.7172,122.0026,120.8611,121.0776,22009.0
2019-01-04 14:00:00,123.01,123.34,122.82,123.04,39947.0,121.0579,121.3826,120.8709,121.0874,39947.0
2019-01-04 14:30:00,123.02,123.19,122.16,122.39,29589.0,121.0677,121.235,120.2214,120.4477,29589.0
2019-01-04 15:00:00,122.35,122.47,121.7,121.91,32459.0,120.4084,120.5265,119.7687,119.9753,32459.0
2019-01-04 15:30:00,121.87,121.96,120.95,121.04,105286.0,119.936,120.0245,119.0306,119.1191,105286.0
2019-01-07 09:30:00,122.09,124.34,121.96,123.47,26835.0,120.1525,122.3668,120.0245,121.5106,26835.0
2019-01-07 10:00:00,123.33,123.58,122.58,123.32,20441.0,121.3728,121.6188,120.6347,121.363,20441.0
2019-01-07 10:30:00,123.28,124.27,123.16,124.16,46064.0,121.3236,122.2979,121.2055,122.1896,46064.0
2019-01-07 11:00:00,124.05,124.36,123.6,123.72,29672.0,122.0814,122.3865,121.6385,121.7566,29672.0
2019-01-07 11:30:00,123.65,124.87,123.57,124.67,15954.0,121.6877,122.8884,121.609,122.6915,15954.0
2019-01-07 12:00:00,124.8,124.8,124.21,124.66,17495.0,122.8195,122.8195,122.2388,122.6817,17495.0
2019-01-07 12:30:00,124.72,124.85,124.33,124.33,38762.0,122.7407,122.8687,122.3569,122.3569,38762.0
2019-01-07 13:00:00,124.34,124.65,123.74,123.75,26755.0,122.3668,122.6719,121.7763,121.7861,26755.0
2019-01-07 13:30:00,123.76,124.06,123.08,123.36,59171.0,121.796,122.0912,121.1268,121.4023,59171.0
2019-01-07 14:00:00,123.41,123.74,123.13,123.13,30994.0,121.4515,121.7763,121.176,121.176,30994.0
2019-01-07 14:30:00,123.04,123.44,123.0,123.32,11247.0,121.0874,121.4811,121.048,121.363,11247.0
2019-01-07 15:00:00,123.35,124.26,123.27,124.13,46895.0,121.3925,122.288,121.3138,122.1601,46895.0
2019-01-07 15:30:00,124.18,124.49,123.94,124.14,109458.0,122.2093,122.5144,121.9731,122.1699,109458.0
2019-01-08 09:30:00,126.16,128.06,124.39,124.77,42293.0,124.1579,126.0277,122.416,122.79,42293.0
2019-01-08 10:00:00,124.99,125.56,124.45,125.26,19051.0,123.0065,123.5674,122.475,123.2722,19051.0
2019-01-08 10:30:00,125.25,125.25,123.36,123.44,22580.0,123.2623,123.2623,121.4023,121.4811,22580.0
2019-01-08 11:00:00,123.4,125.18,123.4,124.88,50997.0,121.4417,123.1934,121.4417,122.8982,50997.0
2019-01-08 11:30:00,124.67,125.27,124.01,125.22,13071.0,122.6915,123.282,122.042,123.2328,13071.0
2019-01-08 12:00:00,125.55,126.65,125.48,126.21,7479.0,123.5576,124.6401,123.4887,124.2071,7479.0
2019-01-08 12:30:00,126.2,126.3,125.46,126.2,16410.0,124.1973,124.2957,123.469,124.1973,16410.0
2019-01-08 13:00:00,125.96,126.44,125.93,126.32,5632.0,123.9611,124.4334,123.9315,124.3154,5632.0
2019-01-08 13:30:00,126.31,126.91,126.27,126.6,11358.0,124.3055,124.896,124.2661,124.5909,11358.0
2019-01-08 14:00:00,126.62,127.55,126.53,126.89,21570.0,124.6106,125.5258,124.522,124.8763,21570.0
2019-01-08 14:30:00,126.98,127.11,126.56,126.69,13508.0,124.9649,125.0928,124.5515,124.6795,13508.0
2019-01-08 15:00:00,126.64,127.0,126.39,126.92,27384.0,124.6303,124.9846,124.3842,124.9058,27384.0
2019-01-08 15:30:00,126.99,127.2,126.52,127.12,47013.0,124.9747,125.1814,124.5122,125.1027,47013.0
2019-01-09 09:30:00,128.12,128.97,126.99,128.67,38939.0,126.0868,126.9233,124.9747,126.6281,38939.0
2019-01-09 10:00:00,128.79,129.74,128.25,129.45,23490.0,126.7462,127.6811,126.2147,127.3957,23490.0
2019-01-09 10:30:00,129.55,129.55,128.33,128.7,32874.0,127.4941,127.4941,126.2935,126.6576,32874.0
2019-01-09 11:00:00,128.93,129.75,128.93,129.12,19316.0,126.8839,127.6909,126.8839,127.0709,19316.0
2019-01-09 11:30:00,129.1,129.41,128.66,129.05,21267.0,127.0512,127.3563,126.6182,127.002,21267.0
2019-01-09 12:00:00,129.13,129.45,129.09,129.28,14466.0,127.0808,127.3957,127.0414,127.2284,14466.0
2019-01-09 12:30:00,129.3,129.43,128.89,128.89,14127.0,127.2481,127.376,126.8446,126.8446,14127.0
2019-01-09 13:00:00,128.88,129.01,128.76,128.93,15580.0,126.8347,126.9627,126.7166,126.8839,15580.0
2019-01-09 13:30:00,128.88,128.91,128.23,128.63,15524.0,126.8347,126.8643,126.195,126.5887,15524.0
2019-01-09 14:00:00,128.88,129.16,128.2,128.36,15990.0,126.8347,127.1103,126.1655,126.323,15990.0
2019-01-09 14:30:00,128.24,129.28,128.24,128.97,15538.0,126.2049,127.2284,126.2049,126.9233,15538.0
2019-01-09 15:00:00,129.03,129.09,128.7,128.86,19281.0,126.9823,127.0414,126.6576,126.815,19281.0
2019-01-09 15:30:00,128.79,128.81,128.2,128.45,38401.0,126.7462,126.7658,126.1655,126.4116,38401.0
2019-01-10 09:30:00,127.1,128.25,126.82,127.63,16225.0,125.083,126.2147,124.8074,125.6046,16225.0
2019-01-10 10:00:00,127.6,129.13,127.6,129.13,11038.0,125.575,127.0808,125.575,127.0808,11038.0
2019-01-10 10:30:00,128.95,129.45,128.88,128.88,17364.0,126.9036,127.3957,126.8347,126.8347,17364.0
2019-01-10 11:00:00,128.75,129.31,128.64,128.7,17753.0,126.7068,127.2579,126.5985,126.6576,17753.0
2019-01-10 11:30:00,128.58,129.15,128.28,128.81,7655.0,126.5395,127.1004,126.2442,126.7658,7655.0
2019-01-10 12:00:00,128.81,128.89,128.65,128.65,7802.0,126.7658,126.8446,126.6084,126.6084,7802.0
2019-01-10 12:30:00,128.66,129.19,128.62,128.92,4302.0,126.6182,127.1398,126.5789,126.8741,4302.0
2019-01-10 13:00:00,128.82,128.99,128.31,128.72,13560.0,126.7757,126.943,126.2738,126.6773,13560.0
2019-01-10 13:30:00,128.81,128.95,128.28,128.91,7814.0,126.7658,126.9036,126.2442,126.8643,7814.0
2019-01-10 14:00:00,129.0,129.38,128.89,129.06,9317.0,126.9528,127.3268,126.8446,127.0119,9317.0
2019-01-10 14:30:00,129.0,129.07,128.31,128.62,7363.0,126.9528,127.0217,126.2738,126.5789,7363.0
2019-01-10 15:00:00,128.71,128.74,128.24,128.7,14913.0,126.6674,126.6969,126.2049,126.6576,14913.0
2019-01-10 15:30:00,128.76,128.91,128.3,128.59,52635.0,126.7166,126.8643,126.2639,126.5493,52635.0
2019-01-11 09:30:00,127.88,128.08,127.04,128.08,8581.0,125.8506,126.0474,125.0239,126.0474,8581.0
2019-01-11 10:00:00,128.12,128.93,128.05,128.2,4578.0,126.0868,126.8839,126.0179,126.1655,4578.0
2019-01-11 10:30:00,128.35,128.51,127.75,128.03,8956.0,126.3131,126.4706,125.7227,125.9982,8956.0
2019-01-11 11:00:00,127.8,128.05,127.36,127.71,28130.0,125.7719,126.0179,125.3388,125.6833,28130.0
2019-01-11 11:30:00,127.5,127.73,127.18,127.58,7507.0,125.4766,125.703,125.1617,125.5554,7507.0
2019-01-11 12:00:00,127.48,127.84,127.48,127.79,3899.0,125.4569,125.8112,125.4569,125.762,3899.0
2019-01-11 12:30:00,127.86,127.86,127.5,127.65,12396.0,125.8309,125.8309,125.4766,125.6242,12396.0
2019-01-11 13:00:00,127.76,127.76,127.32,127.46,5474.0,125.7325,125.7325,125.2995,125.4373,5474.0
2019-01-11 13:30:00,127.6,127.77,127.35,127.35,4942.0,125.575,125.7423,125.329,125.329,4942.0
2019-01-11 14:00:00,127.36,127.78,127.25,127.67,12835.0,125.3388,125.7522,125.2306,125.6439,12835.0
2019-01-11 14:30:00,127.67,127.73,127.4,127.5,12095.0,125.6439,125.703,125.3782,125.4766,12095.0
2019-01-11 15:00:00,127.46,127.54,127.11,127.25,17081.0,125.4373,125.516,125.0928,125.2306,17081.0
2019-01-11 15:30:00,127.23,127.48,127.15,127.29,60804.0,125.2109,125.4569,125.1322,125.27,60804.0
2019-01-14 09:30:00,125.68,126.14,124.57,124.87,28509.0,123.6855,124.1382,122.5931,122.8884,28509.0
2019-01-14 10:00:00,124.82,124.99,124.19,124.36,55217.0,122.8392,123.0065,122.2192,122.3865,55217.0
2019-01-14 10:30:00,124.34,125.16,124.08,124.83,23131.0,122.3668,123.1738,122.1109,122.849,23131.0
2019-01-14 11:00:00,124.82,125.16,123.75,124.26,33400.0,122.8392,123.1738,121.7861,122.288,33400.0
2019-01-14 11:30:00,124.17,124.67,123.78,124.05,30573.0,122.1995,122.6915,121.8157,122.0814,30573.0
2019-01-14 12:00:00,124.02,124.35,123.73,124.19,38092.0,122.0519,122.3766,121.7665,122.2192,38092.0
2019-01-14 12:30:00,124.23,124.84,124.03,124.53,13936.0,122.2585,122.8588,122.0617,122.5538,13936.0
2019-01-14 13:00:00,124.52,125.08,124.52,124.93,11042.0,122.5439,123.095,122.5439,122.9474,11042.0
2019-01-14 13:30:00,124.93,125.39,124.93,125.06,27066.0,122.9474,123.4001,122.9474,123.0753,27066.0
2019-01-14 14:00:00,125.07,125.29,124.93,125.12,13582.0,123.0852,123.3017,122.9474,123.1344,13582.0
2019-01-14 14:30:00,125.13,125.58,125.04,125.57,7258.0,123.1442,123.5871,123.0557,123.5773,7258.0
2019-01-14 15:00:00,125.47,125.51,125.14,125.27,17868.0,123.4788,123.5182,123.1541,123.282,17868.0
2019-01-14 15:30:00,125.31,125.38,124.54,124.55,54436.0,123.3214,123.3903,122.5636,122.5734,54436.0
2019-01-15 09:30:00,125.23,128.22,125.23,128.11,14627.0,123.2427,126.1852,123.2427,126.0769,14627.0
2019-01-15 10:00:00,128.14,128.72,127.76,127.82,14751.0,126.1065,126.6773,125.7325,125.7915,14751.0
2019-01-15 10:30:00,128.05,128.27,127.66,127.79,11949.0,126.0179,126.2344,125.6341,125.762,11949.0
2019-01-15 11:00:00,127.96,128.85,127.88,128.79,21183.0,125.9293,126.8052,125.8506,126.7462,21183.0
2019-01-15 11:30:00,128.79,129.67,128.68,129.62,29897.0,126.7462,127.6122,126.6379,127.563,29897.0
2019-01-15 12:00:00,129.73,130.24,129.51,130.18,12871.0,127.6712,128.1731,127.4547,128.1141,12871.0
2019-01-15 12:30:00,130.13,130.33,129.79,129.9,21656.0,128.0649,128.2617,127.7303,127.8385,21656.0
2019-01-15 13:00:00,129.83,130.27,129.8,130.19,12615.0,127.7697,128.2027,127.7401,128.1239,12615.0
2019-01-15 13:30:00,130.26,130.76,130.24,130.5,23941.0,128.1928,128.6849,128.1731,128.429,23941.0
2019-01-15 14:00:00,130.52,131.0,130.2,130.2,19624.0,128.4487,128.9211,128.1338,128.1338,19624.0
2019-01-15 14:30:00,129.85,130.55,129.85,130.55,14145.0,127.7893,128.4782,127.7893,128.4782,14145.0
2019-01-15 15:00:00,130.62,130.94,130.35,130.76,13641.0,128.5471,128.862,128.2814,128.6849,13641.0
2019-01-15 15:30:00,130.71,130.92,130.57,130.81,66704.0,128.6357,128.8424,128.4979,128.7341,66704.0
2019-01-16 09:30:00,131.88,133.48,131.6,133.07,26311.0,129.7871,131.3617,129.5116,130.9582,26311.0
2019-01-16 10:00:00,132.81,132.87,130.43,131.15,22596.0,130.7024,130.7614,128.3601,129.0687,22596.0
2019-01-16 10:30:00,131.5,131.58,130.15,130.81,21365.0,129.4131,129.4919,128.0846,128.7341,21365.0
2019-01-16 11:00:00,130.59,131.44,130.1,131.4,14936.0,128.5176,129.3541,128.0354,129.3147,14936.0
2019-01-16 11:30:00,131.16,131.5,130.29,130.5,6110.0,129.0785,129.4131,128.2224,128.429,6110.0
2019-01-16 12:00:00,130.68,131.33,130.68,131.0,12924.0,128.6062,129.2458,128.6062,128.9211,12924.0
2019-01-16 12:30:00,130.8,131.08,130.62,131.0,4375.0,128.7243,128.9998,128.5471,128.9211,4375.0
2019-01-16 13:00:00,130.9,130.9,130.33,130.43,6200.0,128.8227,128.8227,128.2617,128.3601,6200.0
2019-01-16 13:30:00,130.52,130.59,130.27,130.5,9464.0,128.4487,128.5176,128.2027,128.429,9464.0
2019-01-16 14:00:00,130.54,131.23,130.48,130.98,12419.0,128.4684,129.1474,128.4093,128.9014,12419.0
2019-01-16 14:30:00,131.07,131.78,131.0,131.37,13914.0,128.99,129.6887,128.9211,129.2852,13914.0
2019-01-16 15:00:00,131.44,131.69,131.32,131.61,7012.0,129.3541,129.6001,129.236,129.5214,7012.0
2019-01-16 15:30:00,131.48,131.55,131.27,131.38,45561.0,129.3935,129.4624,129.1868,129.2951,45561.0
2019-01-17 09:30:00,131.01,133.19,130.59,132.61,16470.0,128.9309,131.0763,128.5176,130.5055,16470.0
2019-01-17 10:00:00,132.43,132.46,131.56,131.74,6641.0,130.3284,130.3579,129.4722,129.6493,6641.0
2019-01-17 10:30:00,131.53,131.59,130.75,130.79,21213.0,129.4427,129.5017,128.6751,128.7144,21213.0
2019-01-17 11:00:00,130.65,130.81,130.09,130.46,20034.0,128.5766,128.7341,128.0255,128.3897,20034.0
2019-01-17 11:30:00,130.4,130.87,130.18,130.87,9100.0,128.3306,128.7931,128.1141,128.7931,9100.0
2019-01-17 12:00:00,131.15,131.5,131.09,131.3,9910.0,129.0687,129.4131,129.0097,129.2163,9910.0
2019-01-17 12:30:00,131.27,131.66,131.26,131.49,4500.0,129.1868,129.5706,129.177,129.4033,4500.0
2019-01-17 13:00:00,131.5,131.79,131.34,131.76,7651.0,129.4131,129.6985,129.2557,129.669,7651.0
2019-01-17 13:30:00,131.7,131.82,131.56,131.78,7532.0,129.61,129.7281,129.4722,129.6887,7532.0
2019-01-17 14:00:00,131.69,132.14,131.63,131.95,12155.0,129.6001,130.043,129.5411,129.856,12155.0
2019-01-17 14:30:00,131.89,133.43,131.89,132.16,30984.0,129.797,131.3125,129.797,130.0627,30984.0
2019-01-17 15:00:00,132.08,132.34,131.7,132.06,11965.0,129.9839,130.2398,129.61,129.9643,11965.0
2019-01-17 15:30:00,132.0,132.32,131.95,132.24,27852.0,129.9052,130.2201,129.856,130.1414,27852.0
2019-01-18 09:30:00,134.12,135.77,133.84,134.27,53536.0,131.9916,133.6154,131.716,132.1392,53536.0
2019-01-18 10:00:00,134.21,134.79,133.26,134.76,20383.0,132.0801,132.6509,131.1452,132.6214,20383.0
2019-01-18 10:30:00,134.81,135.86,134.8,135.58,11209.0,132.6706,133.704,132.6608,133.4284,11209.0
2019-01-18 11:00:00,135.76,136.0,135.32,135.94,22504.0,133.6055,133.8417,133.1725,133.7827,22504.0
2019-01-18 11:30:00,135.97,136.31,135.69,136.31,20679.0,133.8122,134.1468,133.5367,134.1468,20679.0
2019-01-18 12:00:00,136.2,137.39,136.12,136.9,40739.0,134.0386,135.2097,133.9598,134.7275,40739.0
2019-01-18 12:30:00,136.79,136.87,136.36,136.61,16524.0,134.6192,134.6979,134.196,134.4421,16524.0
2019-01-18 13:00:00,136.59,136.81,136.35,136.5,11551.0,134.4224,134.6389,134.1862,134.3338,11551.0
2019-01-18 13:30:00,136.5,136.51,136.0,136.13,17844.0,134.3338,134.3436,133.8417,133.9697,17844.0
2019-01-18 14:00:00,136.14,136.44,135.78,136.26,15329.0,133.9795,134.2748,133.6252,134.0976,15329.0
2019-01-18 14:30:00,136.13,136.5,135.72,136.39,30456.0,133.9697,134.3338,133.5662,134.2255,30456.0
2019-01-18 15:00:00,136.41,136.77,135.97,136.58,22386.0,134.2452,134.5995,133.8122,134.4125,22386.0
2019-01-18 15:30:00,136.61,136.68,135.65,136.26,152543.0,134.4421,134.5109,133.4973,134.0976,152543.0
2019-01-22 09:30:00,135.1,135.99,134.5,135.69,34186.0,132.956,133.8319,132.3655,133.5367,34186.0
2019-01-22 10:00:00,135.84,136.85,135.58,136.28,21550.0,133.6843,134.6782,133.4284,134.1173,21550.0
2019-01-22 10:30:00,136.34,137.15,136.1,136.63,23164.0,134.1763,134.9735,133.9401,134.4617,23164.0
2019-01-22 11:00:00,136.48,137.04,136.24,136.62,15578.0,134.3141,134.8652,134.0779,134.4519,15578.0
2019-01-22 11:30:00,136.65,136.99,135.74,135.85,9785.0,134.4814,134.816,133.5859,133.6941,9785.0
2019-01-22 12:00:00,135.83,136.53,135.82,136.13,28456.0,133.6744,134.3633,133.6646,133.9697,28456.0
2019-01-22 12:30:00,136.11,137.02,136.0,136.91,52082.0,133.95,134.8455,133.8417,134.7373,52082.0
2019-01-22 13:00:00,136.83,136.83,135.54,135.72,40207.0,134.6586,134.6586,133.389,133.5662,40207.0
2019-01-22 13:30:00,135.71,136.23,135.54,136.18,27291.0,133.5563,134.0681,133.389,134.0189,27291.0
2019-01-22 14:00:00,136.09,136.19,135.6,135.79,33801.0,133.9303,134.0287,133.4481,133.6351,33801.0
2019-01-22 14:30:00,135.7,135.97,135.34,135.5,49302.0,133.5465,133.8122,133.1922,133.3497,49302.0
2019-01-22 15:00:00,135.34,135.7,134.92,135.66,34722.0,133.1922,133.5465,132.7789,133.5071,34722.0
2019-01-22 15:30:00,135.65,136.92,135.52,136.56,134184.0,133.4973,134.7471,133.3694,134.3928,134184.0
2019-01-23 09:30:00,138.19,140.01,137.98,139.65,64931.0,135.997,137.7881,135.7903,137.4338,64931.0
2019-01-23 10:00:00,139.74,139.88,137.61,137.61,19834.0,137.5224,137.6602,135.4262,135.4262,19834.0
2019-01-23 10:30:00,137.55,138.01,136.62,136.9,26189.0,135.3671,135.8198,134.4519,134.7275,26189.0
2019-01-23 11:00:00,136.78,137.9,136.74,137.68,21939.0,134.6094,135.7116,134.57,135.4951,21939.0
2019-01-23 11:30:00,137.68,138.0,136.81,137.0,26174.0,135.4951,135.81,134.6389,134.8259,26174.0
2019-01-23 12:00:00,137.02,137.57,136.76,137.45,20480.0,134.8455,135.3868,134.5897,135.2687,20480.0
2019-01-23 12:30:00,137.45,138.23,137.41,138.23,23987.0,135.2687,136.0363,135.2294,136.0363,23987.0
2019-01-23 13:00:00,138.14,138.4,137.53,138.19,13632.0,135.9478,136.2036,135.3475,135.997,13632.0
2019-01-23 13:30:00,138.22,138.69,137.89,137.9,15361.0,136.0265,136.489,135.7017,135.7116,15361.0
2019-01-23 14:00:00,137.95,138.18,137.65,138.05,13152.0,135.7608,135.9871,135.4656,135.8592,13152.0
2019-01-23 14:30:00,137.93,137.96,137.32,137.51,9566.0,135.7411,135.7706,135.1408,135.3278,9566.0
2019-01-23 15:00:00,137.38,138.04,137.38,137.64,15293.0,135.1998,135.8494,135.1998,135.4557,15293.0
2019-01-23 15:30:00,137.67,137.69,136.89,136.94,63471.0,135.4852,135.5049,134.7176,134.7668,63471.0
2019-01-24 09:30:00,137.68,138.33,136.74,137.26,14335.0,135.4951,136.1348,134.57,135.0817,14335.0
2019-01-24 10:00:00,137.11,137.49,136.69,137.45,78880.0,134.9341,135.3081,134.5208,135.2687,78880.0
2019-01-24 10:30:00,137.32,137.38,136.1,136.39,185684.0,135.1408,135.1998,133.9401,134.2255,185684.0
2019-01-24 11:00:00,136.37,136.6,135.15,135.5,30602.0,134.2059,134.4322,133.0052,133.3497,30602.0
2019-01-24 11:30:00,135.61,136.66,135.43,136.59,26360.0,133.4579,134.4913,133.2808,134.4224,26360.0
2019-01-24 12:00:00,136.69,136.95,136.16,136.62,40385.0,134.5208,134.7767,133.9992,134.4519,40385.0
2019-01-24 12:30:00,136.76,137.35,136.6,137.3,41842.0,134.5897,135.1703,134.4322,135.1211,41842.0
2019-01-24 13:00:00,137.36,137.54,136.83,137.48,11700.0,135.1802,135.3573,134.6586,135.2982,11700.0
2019-01-24 13:30:00,137.5,137.5,136.89,137.16,29479.0,135.3179,135.3179,134.7176,134.9833,29479.0
2019-01-24 14:00:00,137.25,137.83,137.03,137.74,7755.0,135.0719,135.6427,134.8554,135.5541,7755.0
2019-01-24 14:30:00,137.6,137.93,137.5,137.64,6250.0,135.4163,135.7411,135.3179,135.4557,6250.0
2019-01-24 15:00:00,137.62,138.35,137.61,137.74,30901.0,135.436,136.1544,135.4262,135.5541,30901.0
2019-01-24 15:30:00,137.71,138.53,137.71,138.5,56434.0,135.5246,136.3316,135.5246,136.3021,56434.0
2019-01-25 09:30:00,140.0,140.62,139.1,139.18,45231.0,137.7783,138.3884,136.8925,136.9713,45231.0
2019-01-25 10:00:00,139.52,140.81,139.18,140.54,14136.0,137.3059,138.5754,136.9713,138.3097,14136.0
2019-01-25 10:30:00,140.69,140.97,140.2,140.49,15164.0,138.4573,138.7329,137.9751,138.2605,15164.0
2019-01-25 11:00:00,140.73,141.65,140.41,141.23,46961.0,138.4967,139.4021,138.1818,138.9887,46961.0
2019-01-25 11:30:00,141.24,141.43,140.79,141.02,17855.0,138.9986,139.1856,138.5557,138.7821,17855.0
2019-01-25 12:00:00,140.82,141.22,140.7,141.11,10809.0,138.5852,138.9789,138.4671,138.8706,10809.0
2019-01-25 12:30:00,141.08,141.35,140.59,141.05,16760.0,138.8411,139.1068,138.3589,138.8116,16760.0
2019-01-25 13:00:00,141.06,141.49,141.0,141.28,9342.0,138.8214,139.2446,138.7624,139.0379,9342.0
2019-01-25 13:30:00,141.42,141.84,141.29,141.79,20243.0,139.1757,139.5891,139.0478,139.5399,20243.0
2019-01-25 14:00:00,141.81,141.86,141.24,141.24,26400.0,139.5595,139.6087,138.9986,138.9986,26400.0
2019-01-25 14:30:00,141.39,142.09,141.31,141.91,7876.0,139.1462,139.8351,139.0675,139.6579,7876.0
2019-01-25 15:00:00,141.95,142.7,141.89,142.5,29874.0,139.6973,140.4354,139.6383,140.2386,29874.0
2019-01-25 15:30:00,142.5,143.12,142.15,143.08,126034.0,140.2386,140.8487,139.8941,140.8094,126034.0
2019-01-28 09:30:00,141.0,141.43,139.43,141.0,28622.0,138.7624,139.1856,137.2173,138.7624,28622.0
2019-01-28 10:00:00,140.96,142.17,140.81,142.02,40551.0,138.723,139.9138,138.5754,139.7662,40551.0
2019-01-28 10:30:00,141.76,142.18,141.18,142.01,30177.0,139.5103,139.9237,138.9395,139.7564,30177.0
2019-01-28 11:00:00,142.16,143.39,142.0,142.88,10872.0,139.904,141.1145,139.7465,140.6126,10872.0
2019-01-28 11:30:00,143.16,143.16,142.29,142.43,7707.0,140.8881,140.8881,140.0319,140.1697,7707.0
2019-01-28 12:00:00,142.59,143.15,142.56,143.15,13998.0,140.3272,140.8783,140.2976,140.8783,13998.0
2019-01-28 12:30:00,143.07,143.64,142.91,142.96,19232.0,140.7995,141.3605,140.6421,140.6913,19232.0
2019-01-28 13:00:00,143.01,143.15,142.22,142.43,22595.0,140.7405,140.8783,139.963,140.1697,22595.0
2019-01-28 13:30:00,142.4,143.61,142.3,143.38,26220.0,140.1402,141.331,140.0418,141.1046,26220.0
2019-01-28 14:00:00,143.22,143.54,143.14,143.31,33356.0,140.9472,141.2621,140.8684,141.0357,33356.0
2019-01-28 14:30:00,143.22,143.31,142.29,142.75,21014.0,140.9472,141.0357,140.0319,140.4846,21014.0
2019-01-28 15:00:00,142.76,143.51,142.7,143.36,31406.0,140.4945,141.2326,140.4354,141.0849,31406.0
2019-01-28 15:30:00,143.4,144.06,142.87,144.0,169134.0,141.1243,141.7738,140.6027,141.7148,169134.0
2019-01-29 09:30:00,144.52,144.84,143.69,144.62,57241.0,142.2265,142.5414,141.4097,142.3249,57241.0
2019-01-29 10:00:00,144.79,145.28,144.51,144.7,80814.0,142.4922,142.9745,142.2167,142.4037,80814.0
2019-01-29 10:30:00,144.85,144.89,141.47,141.88,141428.0,142.5513,142.5907,139.2249,139.6284,141428.0
2019-01-29 11:00:00,141.81,143.15,141.78,142.75,34816.0,139.5595,140.8783,139.53,140.4846,34816.0
2019-01-29 11:30:00,142.74,143.45,142.72,143.09,47193.0,140.4748,141.1735,140.4551,140.8192,47193.0
2019-01-29 12:00:00,143.03,143.91,142.88,143.03,136955.0,140.7602,141.6262,140.6126,140.7602,136955.0
2019-01-29 12:30:00,142.98,143.0,142.13,142.4,16838.0,140.711,140.7306,139.8745,140.1402,16838.0
2019-01-29 13:00:00,142.36,143.06,142.24,142.56,23621.0,140.1008,140.7897,139.9827,140.2976,23621.0
2019-01-29 13:30:00,142.67,143.26,142.38,142.79,11748.0,140.4059,140.9865,140.1205,140.524,11748.0
2019-01-29 14:00:00,142.75,142.98,141.93,141.97,18415.0,140.4846,140.711,139.6776,139.717,18415.0
2019-01-29 14:30:00,141.87,142.26,141.63,141.76,28778.0,139.6186,140.0024,139.3824,139.5103,28778.0
2019-01-29 15:00:00,141.84,141.99,141.63,141.99,23413.0,139.5891,139.7367,139.3824,139.7367,23413.0
2019-01-29 15:30:00,142.02,142.13,141.36,141.67,89195.0,139.7662,139.8745,139.1167,139.4218,89195.0
2019-01-30 09:30:00,143.17,144.6,143.15,143.32,35719.0,140.898,142.3053,140.8783,141.0456,35719.0
2019-01-30 10:00:00,143.28,143.47,142.33,143.47,9933.0,141.0062,141.1932,140.0713,141.1932,9933.0
2019-01-30 10:30:00,143.49,144.41,143.28,144.21,27507.0,141.2129,142.1183,141.0062,141.9214,27507.0
2019-01-30 11:00:00,144.16,144.35,143.08,143.08,13369.0,141.8722,142.0592,140.8094,140.8094,13369.0
2019-01-30 11:30:00,143.13,143.5,143.08,143.24,6811.0,140.8586,141.2227,140.8094,140.9668,6811.0
2019-01-30 12:00:00,143.24,144.13,143.16,143.79,8367.0,140.9668,141.8427,140.8881,141.5081,8367.0
2019-01-30 12:30:00,143.65,143.75,143.21,143.49,7074.0,141.3703,141.4687,140.9373,141.2129,7074.0
2019-01-30 13:00:00,143.3,143.39,142.7,142.92,7299.0,141.0259,141.1145,140.4354,140.6519,7299.0
2019-01-30 13:30:00,143.02,143.25,142.71,142.79,4263.0,140.7503,140.9767,140.4453,140.524,4263.0
2019-01-30 14:00:00,142.87,144.6,142.86,144.44,21222.0,140.6027,142.3053,140.5929,142.1478,21222.0
2019-01-30 14:30:00,144.47,145.75,144.38,145.67,43529.0,142.1773,143.437,142.0887,143.3583,43529.0
2019-01-30 15:00:00,145.62,146.12,145.05,145.87,26729.0,143.3091,143.8011,142.7481,143.5551,26729.0
2019-01-30 15:30:00,145.82,145.87,145.4,145.6,41443.0,143.5059,143.5551,143.0926,143.2894,41443.0
2019-01-31 09:30:00,145.92,148.99,145.92,148.12,32230.0,143.6043,146.6256,143.6043,145.7694,32230.0
2019-01-31 10:00:00,148.16,148.93,147.83,148.38,46545.0,145.8088,146.5665,145.484,146.0253,46545.0
2019-01-31 10:30:00,148.5,149.28,148.42,148.55,47378.0,146.1434,146.911,146.0646,146.1926,47378.0
2019-01-31 11:00:00,148.55,149.22,147.79,147.96,23098.0,146.1926,146.8519,145.4446,145.6119,23098.0
2019-01-31 11:30:00,147.99,149.15,147.76,149.11,13806.0,145.6415,146.7831,145.4151,146.7437,13806.0
2019-01-31 12:00:00,148.94,148.94,148.15,148.15,17846.0,146.5764,146.5764,145.7989,145.7989,17846.0
2019-01-31 12:30:00,148.02,148.48,147.77,148.15,15381.0,145.671,146.1237,145.425,145.7989,15381.0
2019-01-31 13:00:00,148.07,148.8,147.99,148.38,11191.0,145.7202,146.4386,145.6415,146.0253,11191.0
2019-01-31 13:30:00,148.1,148.38,147.55,148.38,8629.0,145.7497,146.0253,145.2084,146.0253,8629.0
2019-01-31 14:00:00,148.35,148.91,148.02,148.21,24702.0,145.9957,146.5469,145.671,145.858,24702.0
2019-01-31 14:30:00,148.22,148.45,147.68,148.26,12977.0,145.8678,146.0942,145.3364,145.9072,12977.0
2019-01-31 15:00:00,148.13,148.32,147.67,147.76,11388.0,145.7792,145.9662,145.3265,145.4151,11388.0
2019-01-31 15:30:00,147.9,148.5,147.61,148.24,50239.0,145.5529,146.1434,145.2675,145.8875,50239.0
2019-02-01 09:30:00,148.05,149.29,147.39,147.58,43417.0,145.7005,146.9208,145.051,145.238,43417.0
2019-02-01 10:00:00,147.89,149.9,147.78,149.2,34610.0,145.543,147.5211,145.4348,146.8323,34610.0
2019-02-01 10:30:00,149.42,149.42,148.81,148.88,32782.0,147.0488,147.0488,146.4484,146.5173,32782.0
2019-02-01 11:00:00,148.77,149.06,148.38,148.54,19688.0,146.4091,146.6945,146.0253,146.1827,19688.0
2019-02-01 11:30:00,148.54,150.42,148.5,150.41,20061.0,146.1827,148.0329,146.1434,148.0231,20061.0
2019-02-01 12:00:00,150.26,150.35,149.64,149.89,9791.0,147.8754,147.964,147.2653,147.5113,9791.0
2019-02-01 12:30:00,150.01,150.14,149.64,150.12,23629.0,147.6294,147.7573,147.2653,147.7377,23629.0
2019-02-01 13:00:00,150.13,150.48,149.83,150.05,17911.0,147.7475,148.0919,147.4523,147.6688,17911.0
2019-02-01 13:30:00,150.07,150.27,149.95,150.14,22305.0,147.6885,147.8853,147.5704,147.7573,22305.0
2019-02-01 14:00:00,150.12,150.24,149.71,150.2,32372.0,147.7377,147.8558,147.3342,147.8164,32372.0
2019-02-01 14:30:00,150.19,150.34,149.9,149.93,17857.0,147.8065,147.9542,147.5211,147.5507,17857.0
2019-02-01 15:00:00,149.94,150.2,149.64,150.19,32034.0,147.5605,147.8164,147.2653,147.8065,32034.0
2019-02-01 15:30:00,150.25,150.88,150.09,150.85,77215.0,147.8656,148.4856,147.7081,148.4561,77215.0
2019-02-04 09:30:00,155.21,156.26,153.64,155.14,90972.0,152.7469,153.7802,151.2018,152.678,90972.0
2019-02-04 10:00:00,154.76,155.0,154.1,154.43,33021.0,152.304,152.5402,151.6545,151.9793,33021.0
2019-02-04 10:30:00,154.17,154.53,153.54,153.93,50519.0,151.7234,152.0777,151.1034,151.4872,50519.0
2019-02-04 11:00:00,154.05,154.08,153.45,153.45,26925.0,151.6053,151.6348,151.0148,151.0148,26925.0
2019-02-04 11:30:00,153.65,154.11,153.48,153.89,23806.0,151.2116,151.6643,151.0443,151.4478,23806.0
2019-02-04 12:00:00,154.0,155.28,154.0,155.03,25907.0,151.5561,152.8158,151.5561,152.5697,25907.0
2019-02-04 12:30:00,155.1,155.89,154.85,155.77,31350.0,152.6386,153.4161,152.3926,153.298,31350.0
2019-02-04 13:00:00,155.81,156.0,155.54,155.61,72150.0,153.3374,153.5243,153.0716,153.1405,72150.0
2019-02-04 13:30:00,155.55,156.21,155.54,156.1,16197.0,153.0815,153.731,153.0716,153.6228,16197.0
2019-02-04 14:00:00,156.1,156.64,156.02,156.21,50307.0,153.6228,154.1542,153.544,153.731,50307.0
2019-02-04 14:30:00,156.23,156.57,156.19,156.45,47025.0,153.7507,154.0853,153.7113,153.9672,47025.0
2019-02-04 15:00:00,156.4,156.88,156.19,156.56,66407.0,153.918,154.3904,153.7113,154.0755,66407.0
2019-02-04 15:30:00,156.56,156.56,155.65,156.08,133290.0,154.0755,154.0755,153.1799,153.6031,133290.0
2019-02-05 09:30:00,156.99,158.06,155.68,155.7,86391.0,154.4986,155.5517,153.2094,153.2291,86391.0
2019-02-05 10:00:00,155.74,155.89,154.57,155.18,69195.0,153.2685,153.4161,152.117,152.7174,69195.0
2019-02-05 10:30:00,155.24,155.87,155.01,155.74,28785.0,152.7764,153.3964,152.5501,153.2685,28785.0
2019-02-05 11:00:00,155.74,156.43,155.7,155.97,48875.0,153.2685,153.9475,153.2291,153.4948,48875.0
2019-02-05 11:30:00,156.11,156.55,155.98,156.52,56331.0,153.6326,154.0656,153.5047,154.0361,56331.0
2019-02-05 12:00:00,156.44,156.84,156.39,156.66,23785.0,153.9574,154.351,153.9082,154.1739,23785.0
2019-02-05 12:30:00,156.72,156.8,156.14,156.26,38679.0,154.2329,154.3116,153.6621,153.7802,38679.0
2019-02-05 13:00:00,156.35,156.54,156.2,156.33,15695.0,153.8688,154.0558,153.7212,153.8491,15695.0
2019-02-05 13:30:00,156.31,156.72,156.21,156.52,24116.0,153.8294,154.2329,153.731,154.0361,24116.0
2019-02-05 14:00:00,156.52,157.05,156.52,156.85,53330.0,154.0361,154.5577,154.0361,154.3609,53330.0
2019-02-05 14:30:00,156.88,157.55,156.86,157.48,37256.0,154.3904,155.0497,154.3707,154.9809,37256.0
2019-02-05 15:00:00,157.53,157.58,156.79,156.84,105871.0,155.0301,155.0793,154.3018,154.351,105871.0
2019-02-05 15:30:00,156.84,156.98,156.46,156.93,120290.0,154.351,154.4888,153.977,154.4396,120290.0
2019-02-06 09:30:00,170.0,179.22,170.0,174.22,471654.0,167.3022,176.3759,167.3022,171.4552,471654.0
2019-02-06 10:00:00,174.49,174.49,168.71,171.22,277410.0,171.7209,171.7209,166.0326,168.5028,277410.0
2019-02-06 10:30:00,170.97,173.88,170.97,172.82,176160.0,168.2568,171.1206,168.2568,170.0774,176160.0
2019-02-06 11:00:00,172.82,174.53,172.43,173.4,107916.0,170.0774,171.7603,169.6936,170.6482,107916.0
2019-02-06 11:30:00,173.35,173.8,172.67,172.68,89994.0,170.599,171.0419,169.9298,169.9396,89994.0
2019-02-06 12:00:00,172.57,172.74,171.42,172.12,69789.0,169.8314,169.9987,168.6996,169.3885,69789.0
2019-02-06 12:30:00,172.08,172.35,170.96,171.8,57199.0,169.3492,169.6149,168.2469,169.0736,57199.0
2019-02-06 13:00:00,171.88,173.15,171.8,172.42,92463.0,169.1523,170.4022,169.0736,169.6838,92463.0
2019-02-06 13:30:00,172.4,172.73,171.44,172.35,63904.0,169.6641,169.9888,168.7193,169.6149,63904.0
2019-02-06 14:00:00,172.3,172.56,171.05,171.18,57748.0,169.5657,169.8215,168.3355,168.4634,57748.0
2019-02-06 14:30:00,171.15,171.24,168.0,168.2,114722.0,168.4339,168.5225,165.3339,165.5307,114722.0
2019-02-06 15:00:00,168.33,168.82,166.53,167.73,255909.0,165.6587,166.1409,163.8872,165.0682,255909.0
2019-02-06 15:30:00,167.73,169.26,166.41,169.14,315959.0,165.0682,166.5739,163.7691,166.4558,315959.0
2019-02-07 09:30:00,166.45,170.97,165.12,170.22,159144.0,163.8085,168.2568,162.4996,167.5187,159144.0
2019-02-07 10:00:00,170.17,172.19,169.75,172.03,76119.0,167.4695,169.4574,167.0561,169.3,76119.0
2019-02-07 10:30:00,172.18,172.46,169.76,169.9,67149.0,169.4476,169.7231,167.066,167.2038,67149.0
2019-02-07 11:00:00,169.78,169.92,167.81,167.81,47646.0,167.0857,167.2234,165.1469,165.1469,47646.0
2019-02-07 11:30:00,167.81,168.46,166.88,167.55,52398.0,165.1469,165.7866,164.2317,164.8911,52398.0
2019-02-07 12:00:00,167.39,168.83,166.6,168.52,50348.0,164.7336,166.1507,163.9561,165.8457,50348.0
2019-02-07 12:30:00,168.32,169.66,168.08,169.37,67201.0,165.6488,166.9676,165.4126,166.6822,67201.0
2019-02-07 13:00:00,169.19,170.03,169.18,169.8,44000.0,166.505,167.3317,166.4952,167.1053,44000.0
2019-02-07 13:30:00,169.85,169.9,169.17,169.32,51096.0,167.1546,167.2038,166.4853,166.633,51096.0
2019-02-07 14:00:00,169.4,169.4,168.25,169.0,50236.0,166.7117,166.7117,165.5799,166.318,50236.0
2019-02-07 14:30:00,169.02,170.06,168.82,169.94,100392.0,166.3377,167.3612,166.1409,167.2431,100392.0
2019-02-07 15:00:00,169.94,170.04,168.74,168.97,57788.0,167.2431,167.3415,166.0622,166.2885,57788.0
2019-02-07 15:30:00,168.94,169.26,167.98,168.18,181786.0,166.259,166.5739,165.3142,165.5111,181786.0
2019-02-08 09:30:00,166.77,171.32,165.98,170.84,50098.0,164.1234,168.6012,163.346,168.1288,50098.0
2019-02-08 10:00:00,170.61,171.88,170.46,171.22,49305.0,167.9025,169.1523,167.7549,168.5028,49305.0
2019-02-08 10:30:00,171.08,172.9,170.93,172.71,73129.0,168.365,170.1561,168.2174,169.9692,73129.0
2019-02-08 11:00:00,172.58,172.87,172.19,172.49,25946.0,169.8412,170.1266,169.4574,169.7527,25946.0
2019-02-08 11:30:00,172.56,173.24,172.02,173.13,75279.0,169.8215,170.4908,169.2901,170.3825,75279.0
2019-02-08 12:00:00,173.13,173.85,173.08,173.81,32409.0,170.3825,171.0911,170.3333,171.0517,32409.0
2019-02-08 12:30:00,173.99,174.96,173.89,174.77,69562.0,171.2289,172.1835,171.1304,171.9965,69562.0
2019-02-08 13:00:00,174.8,175.76,174.8,174.99,53463.0,172.026,172.9708,172.026,172.213,53463.0
2019-02-08 13:30:00,174.97,175.15,174.22,174.94,27138.0,172.1933,172.3704,171.4552,172.1638,27138.0
2019-02-08 14:00:00,174.93,175.4,174.48,175.4,33048.0,172.1539,172.6165,171.7111,172.6165,33048.0
2019-02-08 14:30:00,175.39,176.07,175.32,175.55,28244.0,172.6066,173.2758,172.5377,172.7641,28244.0
2019-02-08 15:00:00,175.55,176.2,175.55,175.98,52922.0,172.7641,173.4038,172.7641,173.1873,52922.0
2019-02-08 15:30:00,175.9,176.0,175.39,176.0,135505.0,173.1085,173.207,172.6066,173.207,135505.0
2019-02-11 09:30:00,176.52,177.36,170.07,171.21,144754.0,173.7187,174.5454,167.3711,168.493,144754.0
2019-02-11 10:00:00,171.16,173.0,170.55,172.45,85359.0,168.4438,170.2546,167.8434,169.7133,85359.0
2019-02-11 10:30:00,172.47,173.17,172.26,172.65,63641.0,169.733,170.4219,169.5263,169.9101,63641.0
2019-02-11 11:00:00,172.74,173.4,172.1,172.84,58979.0,169.9987,170.6482,169.3688,170.0971,58979.0
2019-02-11 11:30:00,172.87,173.4,172.35,172.46,68851.0,170.1266,170.6482,169.6149,169.7231,68851.0
2019-02-11 12:00:00,172.4,173.16,172.24,173.04,25764.0,169.6641,170.412,169.5066,170.2939,25764.0
2019-02-11 12:30:00,172.99,173.05,172.39,172.52,25472.0,170.2447,170.3038,169.6542,169.7822,25472.0
2019-02-11 13:00:00,172.53,172.74,171.88,172.09,24435.0,169.792,169.9987,169.1523,169.359,24435.0
2019-02-11 13:30:00,172.08,172.52,171.74,172.44,31339.0,169.3492,169.7822,169.0146,169.7034,31339.0
2019-02-11 14:00:00,172.42,173.13,172.3,172.54,27027.0,169.6838,170.3825,169.5657,169.8019,27027.0
2019-02-11 14:30:00,172.5,172.57,171.4,171.8,34295.0,169.7625,169.8314,168.68,169.0736,34295.0
2019-02-11 15:00:00,171.8,172.84,171.79,172.84,46774.0,169.0736,170.0971,169.0638,170.0971,46774.0
2019-02-11 15:30:00,172.84,172.9,171.89,172.21,117929.0,170.0971,170.1561,169.1622,169.4771,117929.0
2019-02-12 09:30:00,174.08,174.69,173.03,173.5,46242.0,171.3174,171.9177,170.2841,170.7466,46242.0
2019-02-12 10:00:00,173.5,173.9,172.33,172.61,70695.0,170.7466,171.1403,169.5952,169.8708,70695.0
2019-02-12 10:30:00,172.43,172.79,172.0,172.3,42533.0,169.6936,170.0479,169.2704,169.5657,42533.0
2019-02-12 11:00:00,172.29,172.44,171.88,172.19,33286.0,169.5558,169.7034,169.1523,169.4574,33286.0
2019-02-12 11:30:00,172.12,172.6,172.08,172.45,28100.0,169.3885,169.8609,169.3492,169.7133,28100.0
2019-02-12 12:00:00,172.48,173.5,172.48,173.0,37170.0,169.7428,170.7466,169.7428,170.2546,37170.0
2019-02-12 12:30:00,172.92,173.09,172.86,173.04,14707.0,170.1758,170.3431,170.1168,170.2939,14707.0
2019-02-12 13:00:00,173.03,173.05,172.65,172.79,21950.0,170.2841,170.3038,169.9101,170.0479,21950.0
2019-02-12 13:30:00,172.86,173.2,172.8,173.14,32247.0,170.1168,170.4514,170.0577,170.3923,32247.0
2019-02-12 14:00:00,173.1,173.45,173.03,173.21,29340.0,170.353,170.6974,170.2841,170.4612,29340.0
2019-02-12 14:30:00,173.21,173.41,172.87,172.87,24380.0,170.4612,170.6581,170.1266,170.1266,24380.0
2019-02-12 15:00:00,172.94,173.41,172.94,173.12,37808.0,170.1955,170.6581,170.1955,170.3727,37808.0
2019-02-12 15:30:00,173.11,173.65,173.0,173.34,118728.0,170.3628,170.8942,170.2546,170.5892,118728.0
2019-02-13 09:30:00,174.0,175.28,172.01,172.97,29637.0,171.2387,172.4984,169.2803,170.225,29637.0
2019-02-13 10:00:00,172.99,174.4,172.21,174.03,58355.0,170.2447,171.6323,169.4771,171.2682,58355.0
2019-02-13 10:30:00,174.32,174.89,173.72,174.35,26283.0,171.5536,172.1146,170.9631,171.5831,26283.0
2019-02-13 11:00:00,174.27,175.0,174.18,174.33,19457.0,171.5044,172.2228,171.4158,171.5635,19457.0
2019-02-13 11:30:00,174.21,174.31,173.55,174.12,25738.0,171.4454,171.5438,170.7958,171.3568,25738.0
2019-02-13 12:00:00,174.0,174.56,173.63,174.35,35047.0,171.2387,171.7898,170.8746,171.5831,35047.0
2019-02-13 12:30:00,174.25,174.46,173.93,173.97,14193.0,171.4847,171.6914,171.1698,171.2092,14193.0
2019-02-13 13:00:00,173.97,174.39,173.8,174.22,18866.0,171.2092,171.6225,171.0419,171.4552,18866.0
2019-02-13 13:30:00,174.22,174.27,174.01,174.05,22290.0,171.4552,171.5044,171.2485,171.2879,22290.0
2019-02-13 14:00:00,174.09,174.55,174.08,174.55,18479.0,171.3273,171.78,171.3174,171.78,18479.0
2019-02-13 14:30:00,174.48,174.69,174.12,174.2,32111.0,171.7111,171.9177,171.3568,171.4355,32111.0
2019-02-13 15:00:00,174.16,174.28,173.98,174.11,32127.0,171.3962,171.5142,171.219,171.3469,32127.0
2019-02-13 15:30:00,174.1,174.15,173.0,173.09,95898.0,171.3371,171.3863,170.2546,170.3431,95898.0
2019-02-14 09:30:00,172.09,177.34,172.09,176.75,90571.0,169.359,174.5257,169.359,173.9451,90571.0
2019-02-14 10:00:00,176.7,178.39,176.69,177.53,67107.0,173.8958,175.559,173.886,174.7127,67107.0
2019-02-14 10:30:00,177.56,178.31,177.12,177.97,34351.0,174.7422,175.4803,174.3092,175.1457,34351.0
2019-02-14 11:00:00,178.14,178.17,176.65,176.77,41571.0,175.313,175.3425,173.8466,173.9647,41571.0
2019-02-14 11:30:00,176.87,178.23,176.54,178.21,27712.0,174.0631,175.4016,173.7384,175.3819,27712.0
2019-02-14 12:00:00,178.14,178.37,177.66,177.99,52878.0,175.313,175.5393,174.8406,175.1654,52878.0
2019-02-14 12:30:00,177.97,178.59,177.74,178.07,29402.0,175.1457,175.7559,174.9193,175.2441,29402.0
2019-02-14 13:00:00,178.01,178.42,177.91,177.92,26297.0,175.1851,175.5885,175.0866,175.0965,26297.0
2019-02-14 13:30:00,177.98,178.21,177.54,178.16,23956.0,175.1555,175.3819,174.7225,175.3327,23956.0
2019-02-14 14:00:00,178.0,178.68,177.96,178.56,16806.0,175.1752,175.8444,175.1358,175.7263,16806.0
2019-02-14 14:30:00,178.42,178.5,178.1,178.18,10039.0,175.5885,175.6673,175.2736,175.3524,10039.0
2019-02-14 15:00:00,178.26,178.67,177.79,178.14,22940.0,175.4311,175.8346,174.9685,175.313,22940.0
2019-02-14 15:30:00,178.15,178.51,177.97,178.34,122054.0,175.3228,175.6771,175.1457,175.5098,122054.0
2019-02-15 09:30:00,179.28,180.71,178.06,178.69,110278.0,176.4349,177.8422,175.2343,175.8543,110278.0
2019-02-15 10:00:00,179.16,179.89,177.65,179.8,34069.0,176.3168,177.0352,174.8308,176.9466,34069.0
2019-02-15 10:30:00,179.65,180.54,179.5,180.03,42315.0,176.799,177.6749,176.6514,177.173,42315.0
2019-02-15 11:00:00,180.01,180.5,179.0,179.52,21863.0,177.1533,177.6355,176.1593,176.6711,21863.0
2019-02-15 11:30:00,179.53,180.29,179.44,179.99,20465.0,176.6809,177.4289,176.5924,177.1336,20465.0
2019-02-15 12:00:00,179.88,180.58,179.65,180.34,18048.0,177.0254,177.7143,176.799,177.4781,18048.0
2019-02-15 12:30:00,180.34,180.43,179.76,179.91,18190.0,177.4781,177.5667,176.9073,177.0549,18190.0
2019-02-15 13:00:00,179.94,180.47,179.94,180.15,16984.0,177.0844,177.606,177.0844,177.2911,16984.0
2019-02-15 13:30:00,180.15,180.22,179.56,179.83,18389.0,177.2911,177.36,176.7105,176.9762,18389.0
2019-02-15 14:00:00,179.82,180.31,179.82,180.08,12098.0,176.9663,177.4486,176.9663,177.2222,12098.0
2019-02-15 14:30:00,180.05,181.08,180.04,181.01,19051.0,177.1927,178.2063,177.1828,178.1374,19051.0
2019-02-15 15:00:00,180.96,181.68,180.81,181.28,45872.0,178.0882,178.7968,177.9406,178.4032,45872.0
2019-02-15 15:30:00,181.25,182.53,181.25,182.47,157380.0,178.3736,179.6333,178.3736,179.5743,157380.0
2019-02-19 09:30:00,181.2,182.0,180.28,180.76,53580.0,178.3244,179.1117,177.419,177.8914,53580.0
2019-02-19 10:00:00,180.56,181.72,180.51,181.12,34712.0,177.6946,178.8362,177.6454,178.2457,34712.0
2019-02-19 10:30:00,181.12,181.94,180.84,181.73,15730.0,178.2457,179.0527,177.9701,178.846,15730.0
2019-02-19 11:00:00,181.79,182.41,181.64,181.83,15373.0,178.9051,179.5152,178.7574,178.9444,15373.0
2019-02-19 11:30:00,181.83,182.25,181.46,181.58,15596.0,178.9444,179.3578,178.5803,178.6984,15596.0
2019-02-19 12:00:00,181.59,181.75,181.33,181.75,10440.0,178.7082,178.8657,178.4524,178.8657,10440.0
2019-02-19 12:30:00,181.74,181.74,181.19,181.6,9609.0,178.8559,178.8559,178.3146,178.7181,9609.0
2019-02-19 13:00:00,181.43,181.49,180.8,181.36,17741.0,178.5508,178.6098,177.9308,178.4819,17741.0
2019-02-19 13:30:00,181.36,181.36,180.63,181.0,22171.0,178.4819,178.4819,177.7635,178.1276,22171.0
2019-02-19 14:00:00,181.0,181.0,180.49,180.54,24888.0,178.1276,178.1276,177.6257,177.6749,24888.0
2019-02-19 14:30:00,180.54,180.78,180.49,180.52,39845.0,177.6749,177.9111,177.6257,177.6552,39845.0
2019-02-19 15:00:00,180.52,180.52,179.67,179.69,35775.0,177.6552,177.6552,176.8187,176.8384,35775.0
2019-02-19 15:30:00,179.67,179.84,179.43,179.56,87367.0,176.8187,176.986,176.5825,176.7105,87367.0
2019-02-20 09:30:00,179.38,182.55,178.77,180.23,52918.0,176.5333,179.653,175.933,177.3698,52918.0
2019-02-20 10:00:00,180.36,181.05,180.22,180.81,21214.0,177.4978,178.1768,177.36,177.9406,21214.0
2019-02-20 10:30:00,181.11,181.17,180.21,180.38,15185.0,178.2359,178.2949,177.3501,177.5174,15185.0
2019-02-20 11:00:00,180.33,180.5,179.9,179.97,12438.0,177.4682,177.6355,177.0451,177.114,12438.0
2019-02-20 11:30:00,179.83,180.06,179.64,179.69,12162.0,176.9762,177.2025,176.7892,176.8384,12162.0
2019-02-20 12:00:00,179.71,179.76,177.35,177.36,50993.0,176.8581,176.9073,174.5355,174.5454,50993.0
2019-02-20 12:30:00,177.28,177.87,176.27,176.5,38051.0,174.4666,175.0473,173.4727,173.699,38051.0
2019-02-20 13:00:00,176.5,177.48,176.48,177.18,22542.0,173.699,174.6635,173.6793,174.3682,22542.0
2019-02-20 13:30:00,177.3,177.59,176.67,177.39,19605.0,174.4863,174.7717,173.8663,174.5749,19605.0
2019-02-20 14:00:00,177.39,177.46,175.85,176.44,41474.0,174.5749,174.6438,173.0593,173.64,41474.0
2019-02-20 14:30:00,176.47,176.87,175.93,176.51,49427.0,173.6695,174.0631,173.1381,173.7089,49427.0
2019-02-20 15:00:00,176.52,177.31,176.48,176.67,31330.0,173.7187,174.4962,173.6793,173.8663,31330.0
2019-02-20 15:30:00,176.64,177.5,176.5,176.94,107019.0,173.8368,174.6831,173.699,174.132,107019.0
2019-02-21 09:30:00,176.5,177.65,176.0,177.2,36977.0,173.699,174.8308,173.207,174.3879,36977.0
2019-02-21 10:00:00,177.11,178.39,176.52,178.3,37483.0,174.2993,175.559,173.7187,175.4705,37483.0
2019-02-21 10:30:00,178.39,178.71,177.96,177.96,28649.0,175.559,175.8739,175.1358,175.1358,28649.0
2019-02-21 11:00:00,178.2,178.86,177.99,178.3,23359.0,175.372,176.0216,175.1654,175.4705,23359.0
2019-02-21 11:30:00,178.23,178.9,178.12,178.9,14811.0,175.4016,176.0609,175.2933,176.0609,14811.0
2019-02-21 12:00:00,178.91,180.45,178.9,180.45,26200.0,176.0708,177.5863,176.0609,177.5863,26200.0
2019-02-21 12:30:00,180.47,180.88,180.34,180.58,23317.0,177.606,178.0095,177.4781,177.7143,23317.0
2019-02-21 13:00:00,180.56,180.69,179.74,180.05,19064.0,177.6946,177.8225,176.8876,177.1927,19064.0
2019-02-21 13:30:00,180.09,180.46,179.87,180.37,10313.0,177.232,177.5962,177.0155,177.5076,10313.0
2019-02-21 14:00:00,180.41,180.47,179.47,179.65,11541.0,177.547,177.606,176.6219,176.799,11541.0
2019-02-21 14:30:00,179.72,179.76,178.87,178.93,13399.0,176.8679,176.9073,176.0314,176.0905,13399.0
2019-02-21 15:00:00,178.95,179.28,178.58,178.64,26635.0,176.1101,176.4349,175.746,175.8051,26635.0
2019-02-21 15:30:00,178.63,179.1,178.42,178.9,69224.0,175.7952,176.2578,175.5885,176.0609,69224.0
2019-02-22 09:30:00,180.0,180.27,179.12,180.0,20385.0,177.1435,177.4092,176.2774,177.1435,20385.0
2019-02-22 10:00:00,179.99,180.35,179.57,180.35,29468.0,177.1336,177.4879,176.7203,177.4879,29468.0
2019-02-22 10:30:00,180.55,181.99,180.43,181.57,22791.0,177.6847,179.1019,177.5667,178.6886,22791.0
2019-02-22 11:00:00,181.57,182.53,181.21,182.14,29676.0,178.6886,179.6333,178.3343,179.2495,29676.0
2019-02-22 11:30:00,182.18,182.18,181.2,181.61,18131.0,179.2889,179.2889,178.3244,178.7279,18131.0
2019-02-22 12:00:00,181.65,181.91,181.43,181.91,23034.0,178.7673,179.0232,178.5508,179.0232,23034.0
2019-02-22 12:30:00,181.91,181.97,181.29,181.68,6318.0,179.0232,179.0822,178.413,178.7968,6318.0
2019-02-22 13:00:00,181.72,181.77,181.38,181.45,10379.0,178.8362,178.8854,178.5016,178.5705,10379.0
2019-02-22 13:30:00,181.5,181.94,181.46,181.93,5516.0,178.6197,179.0527,178.5803,179.0428,5516.0
2019-02-22 14:00:00,181.8,181.92,181.45,181.5,12383.0,178.9149,179.033,178.5705,178.6197,12383.0
2019-02-22 14:30:00,181.58,182.91,180.95,182.79,31773.0,178.6984,180.0073,178.0784,179.8892,31773.0
2019-02-22 15:00:00,182.75,183.43,182.16,183.4,44210.0,179.8498,180.519,179.2692,180.4895,44210.0
2019-02-22 15:30:00,183.46,184.28,182.75,184.28,197713.0,180.5486,181.3556,179.8498,181.3556,197713.0
2019-02-25 09:30:00,186.0,186.0,181.81,182.02,54832.0,183.0483,183.0483,178.9248,179.1314,54832.0
2019-02-25 10:00:00,182.01,182.64,181.32,181.66,51905.0,179.1216,179.7416,178.4425,178.7771,51905.0
2019-02-25 10:30:00,181.86,182.58,181.7,181.84,48676.0,178.974,179.6825,178.8165,178.9543,48676.0
2019-02-25 11:00:00,181.89,182.89,181.78,182.34,19128.0,179.0035,179.9876,178.8952,179.4463,19128.0
2019-02-25 11:30:00,182.37,182.4,181.43,181.48,33423.0,179.4759,179.5054,178.5508,178.6,33423.0
2019-02-25 12:00:00,181.59,181.74,180.89,180.93,18391.0,178.7082,178.8559,178.0194,178.0587,18391.0
2019-02-25 12:30:00,181.05,181.09,179.44,180.46,36401.0,178.1768,178.2162,176.5924,177.5962,36401.0
2019-02-25 13:00:00,180.33,181.62,180.24,181.38,12783.0,177.4682,178.7378,177.3797,178.5016,12783.0
2019-02-25 13:30:00,181.59,181.9,181.42,181.65,10156.0,178.7082,179.0133,178.5409,178.7673,10156.0
2019-02-25 14:00:00,181.73,181.96,181.61,181.94,10652.0,178.846,179.0724,178.7279,179.0527,10652.0
2019-02-25 14:30:00,181.99,182.03,181.47,181.56,13958.0,179.1019,179.1413,178.5901,178.6787,13958.0
2019-02-25 15:00:00,181.56,182.11,181.32,181.38,21216.0,178.6787,179.22,178.4425,178.5016,21216.0
2019-02-25 15:30:00,181.43,181.95,181.19,181.39,68325.0,178.5508,179.0625,178.3146,178.5114,68325.0
2019-02-26 09:30:00,180.26,181.38,178.36,179.08,46726.0,177.3993,178.5016,175.5295,176.2381,46726.0
2019-02-26 10:00:00,179.02,180.95,178.87,180.56,22450.0,176.179,178.0784,176.0314,177.6946,22450.0
2019-02-26 10:30:00,180.7,180.8,179.44,179.45,34798.0,177.8324,177.9308,176.5924,176.6022,34798.0
2019-02-26 11:00:00,179.5,180.8,179.37,180.68,31318.0,176.6514,177.9308,176.5235,177.8127,31318.0
2019-02-26 11:30:00,180.56,180.57,179.89,180.11,19487.0,177.6946,177.7044,177.0352,177.2517,19487.0
2019-02-26 12:00:00,180.06,180.37,179.64,180.05,19619.0,177.2025,177.5076,176.7892,177.1927,19619.0
2019-02-26 12:30:00,180.05,180.19,179.0,179.0,12596.0,177.1927,177.3305,176.1593,176.1593,12596.0
2019-02-26 13:00:00,178.93,179.81,178.92,179.52,12042.0,176.0905,176.9565,176.0806,176.6711,12042.0
2019-02-26 13:30:00,179.32,180.02,179.25,179.51,14191.0,176.4743,177.1632,176.4054,176.6613,14191.0
2019-02-26 14:00:00,179.53,180.57,179.29,179.96,14773.0,176.6809,177.7044,176.4447,177.1041,14773.0
2019-02-26 14:30:00,180.0,180.54,179.85,180.38,11256.0,177.1435,177.6749,176.9959,177.5174,11256.0
2019-02-26 15:00:00,180.34,180.61,180.19,180.22,19556.0,177.4781,177.7438,177.3305,177.36,19556.0
2019-02-26 15:30:00,180.23,180.82,180.19,180.41,59708.0,177.3698,177.9505,177.3305,177.547,59708.0
2019-02-27 09:30:00,180.0,181.77,180.0,180.8,16047.0,177.1435,178.8854,177.1435,177.9308,16047.0
2019-02-27 10:00:00,180.81,180.81,179.05,179.78,11073.0,177.9406,177.9406,176.2086,176.927,11073.0
2019-02-27 10:30:00,179.87,180.58,179.22,179.75,7809.0,177.0155,177.7143,176.3759,176.8974,7809.0
2019-02-27 11:00:00,179.75,180.95,179.56,180.66,8590.0,176.8974,178.0784,176.7105,177.793,8590.0
2019-02-27 11:30:00,180.57,181.61,180.56,181.44,8201.0,177.7044,178.7279,177.6946,178.5606,8201.0
2019-02-27 12:00:00,181.42,181.68,180.9,181.12,16725.0,178.5409,178.7968,178.0292,178.2457,16725.0
2019-02-27 12:30:00,181.12,181.54,181.0,181.24,13650.0,178.2457,178.659,178.1276,178.3638,13650.0
2019-02-27 13:00:00,181.31,181.99,181.18,181.78,7849.0,178.4327,179.1019,178.3047,178.8952,7849.0
2019-02-27 13:30:00,181.81,181.81,181.14,181.24,4825.0,178.9248,178.9248,178.2654,178.3638,4825.0
2019-02-27 14:00:00,181.16,181.9,180.97,181.83,7290.0,178.2851,179.0133,178.0981,178.9444,7290.0
2019-02-27 14:30:00,181.84,182.69,181.83,182.62,9539.0,178.9543,179.7908,178.9444,179.7219,9539.0
2019-02-27 15:00:00,182.46,182.71,182.16,182.38,10955.0,179.5644,179.8105,179.2692,179.4857,10955.0
2019-02-27 15:30:00,182.24,182.9,182.06,182.59,34372.0,179.3479,179.9975,179.1708,179.6924,34372.0
2019-02-28 09:30:00,182.1,183.24,181.36,182.4,8755.0,179.2101,180.3321,178.4819,179.5054,8755.0
2019-02-28 10:00:00,181.81,182.53,181.18,182.39,7016.0,178.9248,179.6333,178.3047,179.4955,7016.0
2019-02-28 10:30:00,182.44,182.5,181.64,182.49,6241.0,179.5448,179.6038,178.7574,179.594,6241.0
2019-02-28 11:00:00,182.5,182.67,182.01,182.44,3700.0,179.6038,179.7711,179.1216,179.5448,3700.0
2019-02-28 11:30:00,182.56,183.59,182.43,182.95,6988.0,179.6628,180.6765,179.5349,180.0467,6988.0
2019-02-28 12:00:00,182.96,183.59,182.87,183.59,5851.0,180.0565,180.6765,179.9679,180.6765,5851.0
2019-02-28 12:30:00,183.81,183.81,183.11,183.15,6835.0,180.893,180.893,180.2041,180.2435,6835.0
2019-02-28 13:00:00,183.22,183.55,182.68,182.88,6847.0,180.3124,180.6371,179.7809,179.9778,6847.0
2019-02-28 13:30:00,182.91,183.65,182.86,183.17,4436.0,180.0073,180.7356,179.9581,180.2632,4436.0
2019-02-28 14:00:00,183.18,183.24,182.24,182.38,12697.0,180.273,180.3321,179.3479,179.4857,12697.0
2019-02-28 14:30:00,182.49,182.98,182.15,182.32,10761.0,179.594,180.0762,179.2594,179.4267,10761.0
2019-02-28 15:00:00,182.32,182.38,181.9,182.09,9251.0,179.4267,179.4857,179.0133,179.2003,9251.0
2019-02-28 15:30:00,182.26,182.26,181.63,181.68,30786.0,179.3676,179.3676,178.7476,178.7968,30786.0
2019-03-01 09:30:00,183.7,183.7,181.72,182.44,21673.0,180.7848,180.7848,178.8362,179.5448,21673.0
2019-03-01 10:00:00,182.15,182.26,180.5,180.78,18617.0,179.2594,179.3676,177.6355,177.9111,18617.0
2019-03-01 10:30:00,180.97,181.97,180.96,181.36,8868.0,178.0981,179.0822,178.0882,178.4819,8868.0
2019-03-01 11:00:00,181.22,181.51,179.68,180.32,28934.0,178.3441,178.6295,176.8286,177.4584,28934.0
2019-03-01 11:30:00,180.32,180.47,179.42,180.3,30683.0,177.4584,177.606,176.5727,177.4387,30683.0
2019-03-01 12:00:00,180.34,181.06,180.13,180.92,17258.0,177.4781,178.1867,177.2714,178.0489,17258.0
2019-03-01 12:30:00,180.93,181.3,180.63,181.05,17583.0,178.0587,178.4228,177.7635,178.1768,17583.0
2019-03-01 13:00:00,181.09,181.52,180.82,181.44,16523.0,178.2162,178.6394,177.9505,178.5606,16523.0
2019-03-01 13:30:00,181.41,181.65,181.01,181.16,13615.0,178.5311,178.7673,178.1374,178.2851,13615.0
2019-03-01 14:00:00,181.08,182.52,181.07,182.5,14248.0,178.2063,179.6235,178.1965,179.6038,14248.0
2019-03-01 14:30:00,182.49,182.53,181.67,181.96,9850.0,179.594,179.6333,178.787,179.0724,9850.0
2019-03-01 15:00:00,182.02,182.13,181.67,182.13,12525.0,179.1314,179.2397,178.787,179.2397,12525.0
2019-03-01 15:30:00,182.16,182.31,181.3,181.74,40644.0,179.2692,179.4168,178.4228,178.8559,40644.0
2019-03-04 09:30:00,182.8,183.38,180.74,181.73,29708.0,179.899,180.4698,177.8717,178.846,29708.0
2019-03-04 10:00:00,181.84,181.84,178.88,179.44,74562.0,178.9543,178.9543,176.0412,176.5924,74562.0
2019-03-04 10:30:00,179.34,179.51,175.08,175.58,135043.0,176.4939,176.6613,172.3016,172.7936,135043.0
2019-03-04 11:00:00,175.46,175.62,173.36,173.76,134503.0,172.6755,172.833,170.6088,171.0025,134503.0
2019-03-04 11:30:00,173.73,174.07,171.65,172.31,58808.0,170.973,171.3076,168.926,169.5755,58808.0
2019-03-04 12:00:00,172.18,174.31,172.18,174.23,23542.0,169.4476,171.5438,169.4476,171.465,23542.0
2019-03-04 12:30:00,174.22,175.27,174.14,175.27,16849.0,171.4552,172.4885,171.3765,172.4885,16849.0
2019-03-04 13:00:00,175.19,176.86,174.81,176.86,21410.0,172.4098,174.0533,172.0358,174.0533,21410.0
2019-03-04 13:30:00,176.72,177.22,176.59,177.22,31633.0,173.9155,174.4076,173.7876,174.4076,31633.0
2019-03-04 14:00:00,177.54,177.55,176.73,177.1,42588.0,174.7225,174.7324,173.9254,174.2895,42588.0
2019-03-04 14:30:00,177.12,177.53,176.99,177.03,21359.0,174.3092,174.7127,174.1812,174.2206,21359.0
2019-03-04 15:00:00,176.98,177.2,176.41,176.51,23806.0,174.1714,174.3879,173.6104,173.7089,23806.0
2019-03-04 15:30:00,176.38,177.44,176.33,177.36,55779.0,173.5809,174.6241,173.5317,174.5454,55779.0
2019-03-05 09:30:00,177.22,178.2,174.63,176.15,48106.0,174.4076,175.372,171.8587,173.3546,48106.0
2019-03-05 10:00:00,175.91,177.89,175.91,176.67,16874.0,173.1184,175.067,173.1184,173.8663,16874.0
2019-03-05 10:30:00,176.99,178.56,176.72,177.19,21671.0,174.1812,175.7263,173.9155,174.3781,21671.0
2019-03-05 11:00:00,177.37,177.73,176.62,177.26,9502.0,174.5552,174.9095,173.8171,174.447,9502.0
2019-03-05 11:30:00,177.22,178.04,177.22,177.99,11446.0,174.4076,175.2146,174.4076,175.1654,11446.0
2019-03-05 12:00:00,178.0,178.24,177.48,178.1,18548.0,175.1752,175.4114,174.6635,175.2736,18548.0
2019-03-05 12:30:00,178.19,178.79,178.08,178.62,8494.0,175.3622,175.9527,175.2539,175.7854,8494.0
2019-03-05 13:00:00,178.58,178.7,178.12,178.42,14677.0,175.746,175.8641,175.2933,175.5885,14677.0
2019-03-05 13:30:00,178.32,178.78,178.22,178.78,11250.0,175.4901,175.9428,175.3917,175.9428,11250.0
2019-03-05 14:00:00,178.68,178.96,177.98,178.25,13158.0,175.8444,176.12,175.1555,175.4212,13158.0
2019-03-05 14:30:00,178.36,178.53,177.57,178.32,8682.0,175.5295,175.6968,174.752,175.4901,8682.0
2019-03-05 15:00:00,178.32,178.53,177.84,178.49,11175.0,175.4901,175.6968,175.0178,175.6574,11175.0
2019-03-05 15:30:00,178.47,178.99,178.3,178.58,66855.0,175.6378,176.1495,175.4705,175.746,66855.0
2019-03-06 09:30:00,178.99,178.99,177.34,178.51,23523.0,176.1495,176.1495,174.5257,175.6771,23523.0
2019-03-06 10:00:00,178.58,178.58,176.19,176.8,24452.0,175.746,175.746,173.3939,173.9943,24452.0
2019-03-06 10:30:00,176.81,176.96,175.49,176.68,22428.0,174.0041,174.1517,172.705,173.8762,22428.0
2019-03-06 11:00:00,176.76,176.84,175.49,175.52,26402.0,173.9549,174.0336,172.705,172.7346,26402.0
2019-03-06 11:30:00,175.56,175.67,173.49,174.66,131046.0,172.7739,172.8822,170.7368,171.8882,131046.0
2019-03-06 12:00:00,174.68,175.23,174.2,174.6,46390.0,171.9079,172.4492,171.4355,171.8292,46390.0
2019-03-06 12:30:00,174.64,175.83,174.64,175.16,17265.0,171.8685,173.0397,171.8685,172.3803,17265.0
2019-03-06 13:00:00,175.16,175.29,174.7,175.09,14502.0,172.3803,172.5082,171.9276,172.3114,14502.0
2019-03-06 13:30:00,175.2,175.99,175.11,175.89,50043.0,172.4196,173.1971,172.3311,173.0987,50043.0
2019-03-06 14:00:00,175.96,176.2,175.74,175.98,14191.0,173.1676,173.4038,172.9511,173.1873,14191.0
2019-03-06 14:30:00,175.99,176.16,175.63,175.96,10946.0,173.1971,173.3644,172.8428,173.1676,10946.0
2019-03-06 15:00:00,175.96,176.04,175.28,175.73,21486.0,173.1676,173.2463,172.4984,172.9412,21486.0
2019-03-06 15:30:00,175.69,175.94,175.55,175.63,55995.0,172.9019,173.1479,172.7641,172.8428,55995.0
2019-03-07 09:30:00,175.6,177.1,175.02,175.93,29673.0,172.8133,174.2895,172.2425,173.1381,29673.0
2019-03-07 10:00:00,176.25,177.47,175.81,176.33,18970.0,173.453,174.6536,173.02,173.5317,18970.0
2019-03-07 10:30:00,176.36,177.22,175.47,176.99,18025.0,173.5612,174.4076,172.6854,174.1812,18025.0
2019-03-07 11:00:00,176.91,177.86,176.83,177.81,9866.0,174.1025,175.0374,174.0238,174.9882,9866.0
2019-03-07 11:30:00,177.78,179.32,177.78,178.83,26975.0,174.9587,176.4743,174.9587,175.992,26975.0
2019-03-07 12:00:00,178.58,178.9,177.9,178.62,15465.0,175.746,176.0609,175.0768,175.7854,15465.0
2019-03-07 12:30:00,178.45,179.07,177.72,178.91,15483.0,175.6181,176.2282,174.8997,176.0708,15483.0
2019-03-07 13:00:00,178.94,178.99,177.05,177.1,20485.0,176.1003,176.1495,174.2403,174.2895,20485.0
2019-03-07 13:30:00,177.02,177.37,176.52,177.37,5594.0,174.2108,174.5552,173.7187,174.5552,5594.0
2019-03-07 14:00:00,177.19,177.19,176.52,176.96,4125.0,174.3781,174.3781,173.7187,174.1517,4125.0
2019-03-07 14:30:00,176.74,176.94,176.14,176.26,8488.0,173.9352,174.132,173.3447,173.4628,8488.0
2019-03-07 15:00:00,176.3,177.17,176.26,176.52,8970.0,173.5022,174.3584,173.4628,173.7187,8970.0
2019-03-07 15:30:00,176.63,176.89,176.04,176.22,66874.0,173.827,174.0828,173.2463,173.4235,66874.0
2019-03-08 09:30:00,171.94,173.35,169.06,172.59,81946.0,169.2114,170.599,166.3771,169.8511,81946.0
2019-03-08 10:00:00,172.4,173.81,171.83,173.22,33275.0,169.6641,171.0517,169.1031,170.4711,33275.0
2019-03-08 10:30:00,173.65,175.31,173.11,175.03,16415.0,170.8942,172.5279,170.3628,172.2523,16415.0
2019-03-08 11:00:00,175.03,177.63,175.02,176.9,54657.0,172.2523,174.8111,172.2425,174.0927,54657.0
2019-03-08 11:30:00,176.81,177.41,176.3,177.01,14272.0,174.0041,174.5946,173.5022,174.2009,14272.0
2019-03-08 12:00:00,176.99,177.36,175.99,176.63,15609.0,174.1812,174.5454,173.1971,173.827,15609.0
2019-03-08 12:30:00,176.71,176.83,175.81,176.03,7421.0,173.9057,174.0238,173.02,173.2365,7421.0
2019-03-08 13:00:00,176.19,176.86,175.99,176.31,7676.0,173.3939,174.0533,173.1971,173.512,7676.0
2019-03-08 13:30:00,176.2,177.25,175.73,176.07,10680.0,173.4038,174.4371,172.9412,173.2758,10680.0
2019-03-08 14:00:00,176.12,176.75,176.12,176.58,7788.0,173.325,173.9451,173.325,173.7777,7788.0
2019-03-08 14:30:00,176.7,177.22,176.45,177.01,17518.0,173.8958,174.4076,173.6498,174.2009,17518.0
2019-03-08 15:00:00,176.91,177.22,176.67,177.05,23623.0,174.1025,174.4076,173.8663,174.2403,23623.0
2019-03-08 15:30:00,177.04,178.15,176.96,178.08,61060.0,174.2304,175.3228,174.1517,175.2539,61060.0
2019-03-11 09:30:00,178.15,181.26,178.0,180.79,35206.0,175.3228,178.3835,175.1752,177.9209,35206.0
2019-03-11 10:00:00,180.64,181.8,179.8,180.06,29612.0,177.7733,178.9149,176.9466,177.2025,29612.0
2019-03-11 10:30:00,180.25,180.66,179.58,180.4,15027.0,177.3895,177.793,176.7301,177.5371,15027.0
2019-03-11 11:00:00,180.46,180.81,179.87,180.47,31123.0,177.5962,177.9406,177.0155,177.606,31123.0
2019-03-11 11:30:00,180.47,181.07,179.86,180.36,53029.0,177.606,178.1965,177.0057,177.4978,53029.0
2019-03-11 12:00:00,180.31,181.66,180.13,181.62,26539.0,177.4486,178.7771,177.2714,178.7378,26539.0
2019-03-11 12:30:00,181.8,182.14,181.4,181.56,11855.0,178.9149,179.2495,178.5213,178.6787,11855.0
2019-03-11 13:00:00,181.78,182.29,181.2,182.1,16592.0,178.8952,179.3971,178.3244,179.2101,16592.0
2019-03-11 13:30:00,182.19,182.41,181.29,181.42,17469.0,179.2987,179.5152,178.413,178.5409,17469.0
2019-03-11 14:00:00,181.19,181.55,180.74,180.83,9608.0,178.3146,178.6689,177.8717,177.9603,9608.0
2019-03-11 14:30:00,180.68,181.51,180.65,181.05,8649.0,177.8127,178.6295,177.7832,178.1768,8649.0
2019-03-11 15:00:00,180.97,181.78,180.82,181.2,15948.0,178.0981,178.8952,177.9505,178.3244,15948.0
2019-03-11 15:30:00,181.28,181.56,180.74,181.14,73295.0,178.4032,178.6787,177.8717,178.2654,73295.0
2019-03-12 09:30:00,181.83,182.24,180.06,181.0,21399.0,178.9444,179.3479,177.2025,178.1276,21399.0
2019-03-12 10:00:00,181.09,181.38,180.31,180.85,14455.0,178.2162,178.5016,177.4486,177.98,14455.0
2019-03-12 10:30:00,181.3,181.75,181.05,181.12,38915.0,178.4228,178.8657,178.1768,178.2457,38915.0
2019-03-12 11:00:00,181.05,181.27,180.0,180.0,30771.0,178.1768,178.3933,177.1435,177.1435,30771.0
2019-03-12 11:30:00,180.23,181.53,180.22,181.34,38451.0,177.3698,178.6492,177.36,178.4622,38451.0
2019-03-12 12:00:00,181.33,181.65,181.1,181.32,57930.0,178.4524,178.7673,178.226,178.4425,57930.0
2019-03-12 12:30:00,181.3,181.98,181.13,181.98,31161.0,178.4228,179.0921,178.2555,179.0921,31161.0
2019-03-12 13:00:00,182.08,182.36,181.68,182.12,21965.0,179.1905,179.466,178.7968,179.2298,21965.0
2019-03-12 13:30:00,182.03,182.89,181.86,182.68,16227.0,179.1413,179.9876,178.974,179.7809,16227.0
2019-03-12 14:00:00,182.67,183.03,182.43,182.68,20331.0,179.7711,180.1254,179.5349,179.7809,20331.0
2019-03-12 14:30:00,182.72,182.77,182.14,182.61,21667.0,179.8203,179.8695,179.2495,179.7121,21667.0
2019-03-12 15:00:00,182.8,182.81,181.63,181.69,24319.0,179.899,179.9089,178.7476,178.8067,24319.0
2019-03-12 15:30:00,181.64,182.53,181.54,182.29,82698.0,178.7574,179.6333,178.659,179.3971,82698.0
2019-03-13 09:30:00,183.41,184.17,182.52,183.1,38471.0,180.4994,181.2473,179.6235,180.1943,38471.0
2019-03-13 10:00:00,182.97,183.32,181.12,181.66,57262.0,180.0663,180.4108,178.2457,178.7771,57262.0
2019-03-13 10:30:00,181.65,182.74,181.65,182.7,9743.0,178.7673,179.84,178.7673,179.8006,9743.0
2019-03-13 11:00:00,182.57,183.2,182.57,182.91,24226.0,179.6727,180.2927,179.6727,180.0073,24226.0
2019-03-13 11:30:00,182.87,183.45,182.87,183.02,37222.0,179.9679,180.5387,179.9679,180.1155,37222.0
2019-03-13 12:00:00,183.0,183.35,182.68,182.83,13125.0,180.0959,180.4403,179.7809,179.9286,13125.0
2019-03-13 12:30:00,182.79,182.79,182.05,182.1,29840.0,179.8892,179.8892,179.1609,179.2101,29840.0
2019-03-13 13:00:00,182.12,182.74,182.11,182.5,7272.0,179.2298,179.84,179.22,179.6038,7272.0
2019-03-13 13:30:00,182.46,182.65,182.34,182.53,7866.0,179.5644,179.7514,179.4463,179.6333,7866.0
2019-03-13 14:00:00,182.51,182.66,182.01,182.03,8024.0,179.6136,179.7613,179.1216,179.1413,8024.0
2019-03-13 14:30:00,182.04,182.26,181.18,181.65,15825.0,179.1511,179.3676,178.3047,178.7673,15825.0
2019-03-13 15:00:00,181.75,182.07,181.63,181.75,9266.0,178.8657,179.1806,178.7476,178.8657,9266.0
2019-03-13 15:30:00,181.65,181.79,180.75,180.98,35673.0,178.7673,178.9051,177.8816,178.1079,35673.0
2019-03-14 09:30:00,180.9,182.5,180.72,181.98,16131.0,178.0292,179.6038,177.852,179.0921,16131.0
2019-03-14 10:00:00,181.64,181.94,180.81,181.81,10697.0,178.7574,179.0527,177.9406,178.9248,10697.0
2019-03-14 10:30:00,182.2,182.36,181.21,182.17,16316.0,179.3086,179.466,178.3343,179.279,16316.0
2019-03-14 11:00:00,182.3,182.37,181.95,182.01,5539.0,179.407,179.4759,179.0625,179.1216,5539.0
2019-03-14 11:30:00,182.23,183.88,182.0,183.65,37193.0,179.3381,180.9619,179.1117,180.7356,37193.0
2019-03-14 12:00:00,183.74,184.24,183.61,184.01,18741.0,180.8241,181.3162,180.6962,181.0898,18741.0
2019-03-14 12:30:00,184.08,184.22,183.59,183.75,11881.0,181.1587,181.2965,180.6765,180.834,11881.0
2019-03-14 13:00:00,183.6,183.66,183.02,183.02,6990.0,180.6863,180.7454,180.1155,180.1155,6990.0
2019-03-14 13:30:00,182.98,183.38,182.7,182.75,9949.0,180.0762,180.4698,179.8006,179.8498,9949.0
2019-03-14 14:00:00,182.61,183.24,182.51,183.08,7231.0,179.7121,180.3321,179.6136,180.1746,7231.0
2019-03-14 14:30:00,183.09,183.61,182.99,183.35,9103.0,180.1844,180.6962,180.086,180.4403,9103.0
2019-03-14 15:00:00,183.38,183.81,183.32,183.56,13579.0,180.4698,180.893,180.4108,180.647,13579.0
2019-03-14 15:30:00,183.49,184.26,183.15,183.55,75508.0,180.5781,181.3359,180.2435,180.6371,75508.0
2019-03-15 09:30:00,183.07,183.9,181.7,181.93,24691.0,180.1648,180.9816,178.8165,179.0428,24691.0
2019-03-15 10:00:00,181.69,183.18,181.48,182.57,14080.0,178.8067,180.273,178.6,179.6727,14080.0
2019-03-15 10:30:00,182.6,183.05,181.98,182.63,16021.0,179.7022,180.1451,179.0921,179.7317,16021.0
2019-03-15 11:00:00,182.63,182.82,181.12,181.35,33434.0,179.7317,179.9187,178.2457,178.4721,33434.0
2019-03-15 11:30:00,181.43,181.94,180.94,181.21,26957.0,178.5508,179.0527,178.0686,178.3343,26957.0
2019-03-15 12:00:00,181.17,182.19,180.89,182.07,12413.0,178.2949,179.2987,178.0194,179.1806,12413.0
2019-03-15 12:30:00,182.0,182.26,181.22,181.36,21304.0,179.1117,179.3676,178.3441,178.4819,21304.0
2019-03-15 13:00:00,181.35,181.73,180.86,180.86,21096.0,178.4721,178.846,177.9898,177.9898,21096.0
2019-03-15 13:30:00,180.84,181.43,180.59,180.68,12833.0,177.9701,178.5508,177.7241,177.8127,12833.0
2019-03-15 14:00:00,180.68,181.62,180.59,181.6,29247.0,177.8127,178.7378,177.7241,178.7181,29247.0
2019-03-15 14:30:00,181.65,181.94,180.8,181.8,19672.0,178.7673,179.0527,177.9308,178.9149,19672.0
2019-03-15 15:00:00,181.89,181.89,181.22,181.34,8500.0,179.0035,179.0035,178.3441,178.4622,8500.0
2019-03-15 15:30:00,181.4,181.94,180.77,181.91,76617.0,178.5213,179.0527,177.9013,179.0232,76617.0
2019-03-18 09:30:00,182.09,183.5,181.8,182.84,22348.0,179.2003,180.5879,178.9149,179.9384,22348.0
2019-03-18 10:00:00,182.81,183.1,182.13,182.8,31326.0,179.9089,180.1943,179.2397,179.899,31326.0
2019-03-18 10:30:00,182.81,183.38,182.46,183.13,27417.0,179.9089,180.4698,179.5644,180.2238,27417.0
2019-03-18 11:00:00,183.08,183.08,180.25,180.33,16339.0,180.1746,180.1746,177.3895,177.4682,16339.0
2019-03-18 11:30:00,180.54,181.63,180.24,180.42,19819.0,177.6749,178.7476,177.3797,177.5568,19819.0
2019-03-18 12:00:00,180.31,180.65,179.58,179.91,19245.0,177.4486,177.7832,176.7301,177.0549,19245.0
2019-03-18 12:30:00,179.65,181.38,179.65,180.88,13858.0,176.799,178.5016,176.799,178.0095,13858.0
2019-03-18 13:00:00,180.94,181.45,180.9,181.02,33988.0,178.0686,178.5705,178.0292,178.1473,33988.0
2019-03-18 13:30:00,180.98,181.51,180.94,181.23,12670.0,178.1079,178.6295,178.0686,178.354,12670.0
2019-03-18 14:00:00,181.33,182.0,181.22,181.85,15877.0,178.4524,179.1117,178.3441,178.9641,15877.0
2019-03-18 14:30:00,181.9,182.12,181.81,182.03,12954.0,179.0133,179.2298,178.9248,179.1413,12954.0
2019-03-18 15:00:00,182.1,182.1,181.38,181.66,20661.0,179.2101,179.2101,178.5016,178.7771,20661.0
2019-03-18 15:30:00,181.61,181.98,181.42,181.68,59669.0,178.7279,179.0921,178.5409,178.7968,59669.0
2019-03-19 09:30:00,182.23,183.19,181.23,182.4,13312.0,179.3381,180.2829,178.354,179.5054,13312.0
2019-03-19 10:00:00,182.41,182.95,182.0,182.36,16974.0,179.5152,180.0467,179.1117,179.466,16974.0
2019-03-19 10:30:00,182.16,182.5,181.14,181.3,18200.0,179.2692,179.6038,178.2654,178.4228,18200.0
2019-03-19 11:00:00,181.25,181.86,181.13,181.83,16432.0,178.3736,178.974,178.2555,178.9444,16432.0
2019-03-19 11:30:00,181.71,181.94,181.3,181.69,26133.0,178.8263,179.0527,178.4228,178.8067,26133.0
2019-03-19 12:00:00,181.9,183.16,181.88,183.02,19287.0,179.0133,180.2533,178.9936,180.1155,19287.0
2019-03-19 12:30:00,183.0,183.58,182.4,183.17,34095.0,180.0959,180.6667,179.5054,180.2632,34095.0
2019-03-19 13:00:00,183.24,183.42,182.67,183.15,16708.0,180.3321,180.5092,179.7711,180.2435,16708.0
2019-03-19 13:30:00,183.3,183.76,183.0,183.69,21624.0,180.3911,180.8438,180.0959,180.7749,21624.0
2019-03-19 14:00:00,183.71,184.03,183.54,183.61,21430.0,180.7946,181.1095,180.6273,180.6962,21430.0
2019-03-19 14:30:00,183.73,183.85,183.47,183.58,12058.0,180.8143,180.9324,180.5584,180.6667,12058.0
2019-03-19 15:00:00,183.48,183.62,182.88,183.21,26482.0,180.5682,180.706,179.9778,180.3025,26482.0
2019-03-19 15:30:00,183.13,183.47,182.63,183.12,65613.0,180.2238,180.5584,179.7317,180.214,65613.0
2019-03-20 09:30:00,183.06,185.36,183.01,183.8,24387.0,180.1549,182.4184,180.1057,180.8832,24387.0
2019-03-20 10:00:00,183.79,184.31,183.14,184.0,25304.0,180.8733,181.3851,180.2336,181.08,25304.0
2019-03-20 10:30:00,184.0,184.0,183.03,183.13,7080.0,181.08,181.08,180.1254,180.2238,7080.0
2019-03-20 11:00:00,183.07,183.18,182.18,182.21,6436.0,180.1648,180.273,179.2889,179.3184,6436.0
2019-03-20 11:30:00,182.38,182.38,180.47,180.53,27502.0,179.4857,179.4857,177.606,177.6651,27502.0
2019-03-20 12:00:00,180.67,181.24,180.51,181.24,39427.0,177.8028,178.3638,177.6454,178.3638,39427.0
2019-03-20 12:30:00,181.29,181.48,180.4,181.48,10706.0,178.413,178.6,177.5371,178.6,10706.0
2019-03-20 13:00:00,181.33,181.42,181.16,181.23,11136.0,178.4524,178.5409,178.2851,178.354,11136.0
2019-03-20 13:30:00,181.23,181.6,181.08,181.6,8036.0,178.354,178.7181,178.2063,178.7181,8036.0
2019-03-20 14:00:00,182.02,182.99,181.96,182.99,30681.0,179.1314,180.086,179.0724,180.086,30681.0
2019-03-20 14:30:00,182.88,183.52,182.55,182.83,32909.0,179.9778,180.6076,179.653,179.9286,32909.0
2019-03-20 15:00:00,182.91,183.04,182.0,182.07,12802.0,180.0073,180.1352,179.1117,179.1806,12802.0
2019-03-20 15:30:00,182.04,182.48,181.33,181.96,53930.0,179.1511,179.5841,178.4524,179.0724,53930.0
2019-03-21 09:30:00,181.35,185.3,181.29,184.52,46463.0,178.4721,182.3594,178.413,181.5917,46463.0
2019-03-21 10:00:00,184.68,185.93,184.47,185.79,57303.0,181.7492,182.9794,181.5425,182.8416,57303.0
2019-03-21 10:30:00,185.93,187.68,185.82,187.45,102447.0,182.9794,184.7016,182.8711,184.4752,102447.0
2019-03-21 11:00:00,187.42,188.16,186.96,187.87,109749.0,184.4457,185.174,183.993,184.8886,109749.0
2019-03-21 11:30:00,187.84,189.0,187.5,188.87,52099.0,184.8591,186.0006,184.5245,185.8727,52099.0
2019-03-21 12:00:00,188.91,189.75,188.44,188.86,47020.0,185.9121,186.7387,185.4495,185.8629,47020.0
2019-03-21 12:30:00,188.74,189.6,188.52,189.06,33186.0,185.7448,186.5911,185.5283,186.0597,33186.0
2019-03-21 13:00:00,189.11,189.78,189.11,189.78,18295.0,186.1089,186.7683,186.1089,186.7683,18295.0
2019-03-21 13:30:00,189.7,190.11,189.51,189.73,29988.0,186.6895,187.093,186.5026,186.7191,29988.0
2019-03-21 14:00:00,189.69,190.5,189.57,190.27,32905.0,186.6797,187.4768,186.5616,187.2505,32905.0
2019-03-21 14:30:00,190.21,190.62,190.09,190.46,33345.0,187.1914,187.5949,187.0734,187.4375,33345.0
2019-03-21 15:00:00,190.4,190.64,189.55,190.14,47845.0,187.3784,187.6146,186.5419,187.1226,47845.0
2019-03-21 15:30:00,190.15,190.35,189.8,190.05,85675.0,187.1324,187.3292,186.788,187.034,85675.0
2019-03-22 09:30:00,189.47,190.45,186.57,187.12,69009.0,186.4632,187.4276,183.6092,184.1505,69009.0
2019-03-22 10:00:00,187.22,190.63,187.22,189.09,36986.0,184.2489,187.6048,184.2489,186.0892,36986.0
2019-03-22 10:30:00,189.46,189.47,187.29,187.39,27691.0,186.4533,186.4632,184.3178,184.4162,27691.0
2019-03-22 11:00:00,187.29,187.51,184.2,184.51,58561.0,184.3178,184.5343,181.2768,181.5819,58561.0
2019-03-22 11:30:00,184.45,185.38,182.36,182.61,55879.0,181.5229,182.4381,179.466,179.7121,55879.0
2019-03-22 12:00:00,182.64,183.85,182.19,182.98,58401.0,179.7416,180.9324,179.2987,180.0762,58401.0
2019-03-22 12:30:00,183.12,183.51,182.44,182.6,40495.0,180.214,180.5978,179.5448,179.7022,40495.0
2019-03-22 13:00:00,182.6,183.01,181.33,181.9,51314.0,179.7022,180.1057,178.4524,179.0133,51314.0
2019-03-22 13:30:00,181.96,182.64,180.61,181.12,37974.0,179.0724,179.7416,177.7438,178.2457,37974.0
2019-03-22 14:00:00,181.12,182.45,181.05,182.38,22815.0,178.2457,179.5546,178.1768,179.4857,22815.0
2019-03-22 14:30:00,182.46,183.12,181.87,182.62,25471.0,179.5644,180.214,178.9838,179.7219,25471.0
2019-03-22 15:00:00,182.64,182.81,181.82,181.82,22242.0,179.7416,179.9089,178.9346,178.9346,22242.0
2019-03-22 15:30:00,181.87,182.0,180.99,181.15,60942.0,178.9838,179.1117,178.1178,178.2752,60942.0
2019-03-25 09:30:00,179.49,180.54,174.02,179.0,117767.0,176.6416,177.6749,171.2584,176.1593,117767.0
2019-03-25 10:00:00,178.98,180.25,178.62,180.01,29949.0,176.1397,177.3895,175.7854,177.1533,29949.0
2019-03-25 10:30:00,180.06,181.91,179.34,181.32,37500.0,177.2025,179.0232,176.4939,178.4425,37500.0
2019-03-25 11:00:00,181.27,183.3,181.01,183.25,33233.0,178.3933,180.3911,178.1374,180.3419,33233.0
2019-03-25 11:30:00,183.23,183.23,181.6,182.02,24553.0,180.3222,180.3222,178.7181,179.1314,24553.0
2019-03-25 12:00:00,181.87,182.69,181.86,182.22,17846.0,178.9838,179.7908,178.974,179.3282,17846.0
2019-03-25 12:30:00,182.29,182.31,181.69,182.0,18186.0,179.3971,179.4168,178.8067,179.1117,18186.0
2019-03-25 13:00:00,182.18,182.67,181.57,181.87,12356.0,179.2889,179.7711,178.6886,178.9838,12356.0
2019-03-25 13:30:00,181.99,182.32,181.5,181.72,11985.0,179.1019,179.4267,178.6197,178.8362,11985.0
2019-03-25 14:00:00,181.64,182.33,181.6,182.09,15055.0,178.7574,179.4365,178.7181,179.2003,15055.0
2019-03-25 14:30:00,182.26,182.75,182.11,182.62,22629.0,179.3676,179.8498,179.22,179.7219,22629.0
2019-03-25 15:00:00,182.74,184.24,182.64,184.07,44228.0,179.84,181.3162,179.7416,181.1489,44228.0
2019-03-25 15:30:00,184.12,184.12,183.41,183.82,60217.0,181.1981,181.1981,180.4994,180.9029,60217.0
2019-03-26 09:30:00,186.87,188.9,184.45,187.98,50354.0,183.9045,185.9022,181.5229,184.9968,50354.0
2019-03-26 10:00:00,187.97,187.98,186.11,186.42,41305.0,184.987,184.9968,183.1565,183.4616,41305.0
2019-03-26 10:30:00,186.43,187.89,185.95,187.48,19631.0,183.4714,184.9083,182.9991,184.5048,19631.0
2019-03-26 11:00:00,187.63,188.22,187.32,188.11,21066.0,184.6524,185.233,184.3473,185.1248,21066.0
2019-03-26 11:30:00,188.25,188.44,186.21,186.83,22615.0,185.2626,185.4495,183.2549,183.8651,22615.0
2019-03-26 12:00:00,186.9,187.46,186.54,186.56,13917.0,183.934,184.4851,183.5797,183.5994,13917.0
2019-03-26 12:30:00,186.83,187.03,185.62,185.9,13087.0,183.8651,184.0619,182.6743,182.9498,13087.0
2019-03-26 13:00:00,185.87,186.4,185.6,185.9,12363.0,182.9203,183.4419,182.6546,182.9498,12363.0
2019-03-26 13:30:00,185.99,185.99,185.21,185.21,12748.0,183.0384,183.0384,182.2708,182.2708,12748.0
2019-03-26 14:00:00,185.37,185.74,184.78,184.84,14712.0,182.4283,182.7924,181.8476,181.9067,14712.0
2019-03-26 14:30:00,184.87,185.31,184.59,185.05,20117.0,181.9362,182.3692,181.6606,182.1133,20117.0
2019-03-26 15:00:00,185.12,185.47,184.84,185.13,21901.0,182.1822,182.5267,181.9067,182.1921,21901.0
2019-03-26 15:30:00,185.08,185.79,184.74,185.68,53945.0,182.1429,182.8416,181.8083,182.7333,53945.0
2019-03-27 09:30:00,185.96,186.99,183.89,184.02,26925.0,183.0089,184.0225,180.9717,181.0997,26925.0
2019-03-27 10:00:00,184.25,185.49,183.84,185.15,9266.0,181.326,182.5464,180.9225,182.2117,9266.0
2019-03-27 10:30:00,184.94,185.32,182.83,183.17,17539.0,182.0051,182.379,179.9286,180.2632,17539.0
2019-03-27 11:00:00,183.21,183.6,178.65,178.65,53660.0,180.3025,180.6863,175.8149,175.8149,53660.0
2019-03-27 11:30:00,178.8,179.85,178.0,179.59,53957.0,175.9625,176.9959,175.1752,176.74,53957.0
2019-03-27 12:00:00,179.25,180.85,179.18,180.85,15611.0,176.4054,177.98,176.3365,177.98,15611.0
2019-03-27 12:30:00,180.7,181.54,180.7,180.82,18381.0,177.8324,178.659,177.8324,177.9505,18381.0
2019-03-27 13:00:00,180.98,182.12,180.89,181.3,27509.0,178.1079,179.2298,178.0194,178.4228,27509.0
2019-03-27 13:30:00,181.26,181.72,180.7,181.57,12763.0,178.3835,178.8362,177.8324,178.6886,12763.0
2019-03-27 14:00:00,181.57,182.67,181.05,182.54,31806.0,178.6886,179.7711,178.1768,179.6432,31806.0
2019-03-27 14:30:00,182.53,183.06,181.31,182.45,32532.0,179.6333,180.1549,178.4327,179.5546,32532.0
2019-03-27 15:00:00,182.5,182.67,182.17,182.67,28609.0,179.6038,179.7711,179.279,179.7711,28609.0
2019-03-27 15:30:00,182.85,183.3,182.61,182.92,54724.0,179.9482,180.3911,179.7121,180.0171,54724.0
2019-03-28 09:30:00,183.54,186.98,182.8,186.34,82526.0,180.6273,184.0127,179.899,183.3829,82526.0
2019-03-28 10:00:00,186.31,188.0,185.64,187.06,36581.0,183.3533,185.0165,182.694,184.0914,36581.0
2019-03-28 10:30:00,187.31,187.71,184.74,184.81,28651.0,184.3375,184.7311,181.8083,181.8771,28651.0
2019-03-28 11:00:00,184.8,185.88,183.95,184.22,24813.0,181.8673,182.9302,181.0308,181.2965,24813.0
2019-03-28 11:30:00,184.22,186.0,184.06,185.64,35938.0,181.2965,183.0483,181.139,182.694,35938.0
2019-03-28 12:00:00,185.75,186.38,185.24,186.12,20906.0,182.8022,183.4222,182.3003,183.1664,20906.0
2019-03-28 12:30:00,186.28,186.7,186.07,186.55,15390.0,183.3238,183.7371,183.1171,183.5895,15390.0
2019-03-28 13:00:00,186.64,186.99,186.43,186.68,18871.0,183.6781,184.0225,183.4714,183.7175,18871.0
2019-03-28 13:30:00,186.66,186.66,185.86,186.48,9127.0,183.6978,183.6978,182.9105,183.5206,9127.0
2019-03-28 14:00:00,186.5,186.63,186.14,186.4,11811.0,183.5403,183.6683,183.186,183.4419,11811.0
2019-03-28 14:30:00,186.4,186.84,186.1,186.67,13879.0,183.4419,183.8749,183.1467,183.7076,13879.0
2019-03-28 15:00:00,186.7,187.46,186.6,186.85,31962.0,183.7371,184.4851,183.6387,183.8848,31962.0
2019-03-28 15:30:00,186.96,187.23,186.67,186.69,52091.0,183.993,184.2587,183.7076,183.7273,52091.0
2019-03-29 09:30:00,188.5,188.5,186.04,187.7,36573.0,185.5086,185.5086,183.0876,184.7213,36573.0
2019-03-29 10:00:00,187.39,189.78,187.28,189.78,20071.0,184.4162,186.7683,184.3079,186.7683,20071.0
2019-03-29 10:30:00,189.82,189.89,188.37,188.64,31529.0,186.8076,186.8765,185.3806,185.6464,31529.0
2019-03-29 11:00:00,188.57,189.72,188.25,189.65,10709.0,185.5775,186.7092,185.2626,186.6403,10709.0
2019-03-29 11:30:00,189.64,189.79,188.76,188.87,16703.0,186.6305,186.7781,185.7645,185.8727,16703.0
2019-03-29 12:00:00,188.76,188.9,188.03,188.9,22306.0,185.7645,185.9022,185.046,185.9022,22306.0
2019-03-29 12:30:00,188.66,189.58,188.66,189.4,18765.0,185.666,186.5714,185.666,186.3943,18765.0
2019-03-29 13:00:00,189.35,189.36,188.38,188.47,20802.0,186.3451,186.3549,185.3905,185.4791,20802.0
2019-03-29 13:30:00,188.55,188.99,188.21,188.99,10322.0,185.5578,185.9908,185.2232,185.9908,10322.0
2019-03-29 14:00:00,189.0,189.89,188.98,189.89,15722.0,186.0006,186.8765,185.981,186.8765,15722.0
2019-03-29 14:30:00,189.83,189.88,189.02,189.88,12795.0,186.8175,186.8667,186.0203,186.8667,12795.0
2019-03-29 15:00:00,189.92,190.0,189.42,189.52,17571.0,186.906,186.9848,186.414,186.5124,17571.0
2019-03-29 15:30:00,189.63,189.77,188.45,189.07,94686.0,186.6207,186.7584,185.4594,186.0695,94686.0
2019-04-01 09:30:00,191.26,193.75,188.73,189.77,87301.0,188.2248,190.6753,185.7349,186.7584,87301.0
2019-04-01 10:00:00,190.0,190.81,186.85,187.0,71441.0,186.9848,187.7819,183.8848,184.0324,71441.0
2019-04-01 10:30:00,187.43,189.49,187.43,188.63,29409.0,184.4556,186.4829,184.4556,185.6365,29409.0
2019-04-01 11:00:00,188.7,189.7,188.41,189.51,20182.0,185.7054,186.6895,185.42,186.5026,20182.0
2019-04-01 11:30:00,189.54,189.55,188.69,188.9,27177.0,186.5321,186.5419,185.6956,185.9022,27177.0
2019-04-01 12:00:00,188.78,189.98,188.59,189.74,15940.0,185.7841,186.9651,185.5972,186.7289,15940.0
2019-04-01 12:30:00,189.85,190.28,189.69,190.28,14956.0,186.8372,187.2603,186.6797,187.2603,14956.0
2019-04-01 13:00:00,190.28,190.56,189.68,189.83,21304.0,187.2603,187.5359,186.6699,186.8175,21304.0
2019-04-01 13:30:00,189.86,190.52,189.73,190.27,14853.0,186.847,187.4965,186.7191,187.2505,14853.0
2019-04-01 14:00:00,190.36,190.52,189.95,190.31,11435.0,187.3391,187.4965,186.9356,187.2899,11435.0
2019-04-01 14:30:00,190.31,190.67,189.94,190.23,23563.0,187.2899,187.6441,186.9257,187.2111,23563.0
2019-04-01 15:00:00,190.08,190.16,189.74,189.74,21418.0,187.0635,187.1422,186.7289,186.7289,21418.0
2019-04-01 15:30:00,189.79,190.4,189.33,190.29,69417.0,186.7781,187.3784,186.3254,187.2702,69417.0
2019-04-02 09:30:00,190.29,190.35,187.64,187.87,43502.0,187.2702,187.3292,184.6622,184.8886,43502.0
2019-04-02 10:00:00,187.9,189.32,187.8,189.09,18018.0,184.9181,186.3156,184.8197,186.0892,18018.0
2019-04-02 10:30:00,188.94,190.28,188.39,190.28,18892.0,185.9416,187.2603,185.4003,187.2603,18892.0
2019-04-02 11:00:00,190.28,190.31,189.17,190.26,23494.0,187.2603,187.2899,186.168,187.2407,23494.0
2019-04-02 11:30:00,190.19,190.86,189.61,190.78,16907.0,187.1718,187.8311,186.601,187.7524,16907.0
2019-04-02 12:00:00,190.81,191.04,190.27,190.53,19234.0,187.7819,188.0083,187.2505,187.5064,19234.0
2019-04-02 12:30:00,190.64,191.0,190.53,190.8,15163.0,187.6146,187.9689,187.5064,187.7721,15163.0
2019-04-02 13:00:00,190.8,191.23,189.81,190.8,17053.0,187.7721,188.1953,186.7978,187.7721,17053.0
2019-04-02 13:30:00,190.89,190.9,190.39,190.55,4022.0,187.8607,187.8705,187.3686,187.5261,4022.0
2019-04-02 14:00:00,190.63,191.18,190.48,190.94,8655.0,187.6048,188.1461,187.4572,187.9099,8655.0
2019-04-02 14:30:00,190.97,191.14,190.75,190.97,15381.0,187.9394,188.1067,187.7229,187.9394,15381.0
2019-04-02 15:00:00,191.06,191.12,190.65,190.91,24207.0,188.028,188.087,187.6245,187.8803,24207.0
2019-04-02 15:30:00,190.9,191.45,190.63,190.71,63863.0,187.8705,188.4118,187.6048,187.6835,63863.0
2019-04-03 09:30:00,191.99,192.57,190.12,191.0,16406.0,188.9432,189.514,187.1029,187.9689,16406.0
2019-04-03 10:00:00,190.66,191.93,190.41,191.77,24143.0,187.6343,188.8842,187.3883,188.7267,24143.0
2019-04-03 10:30:00,191.85,192.89,191.01,191.65,29541.0,188.8054,189.8289,187.9788,188.6086,29541.0
2019-04-03 11:00:00,191.69,191.69,190.77,191.52,39760.0,188.648,188.648,187.7426,188.4807,39760.0
2019-04-03 11:30:00,191.47,191.7,190.19,190.78,23850.0,188.4315,188.6578,187.1718,187.7524,23850.0
2019-04-03 12:00:00,190.72,191.7,190.49,190.56,36045.0,187.6934,188.6578,187.467,187.5359,36045.0
2019-04-03 12:30:00,190.48,190.87,190.12,190.76,15244.0,187.4572,187.841,187.1029,187.7327,15244.0
2019-04-03 13:00:00,190.91,191.09,189.97,190.43,27805.0,187.8803,188.0575,186.9553,187.408,27805.0
2019-04-03 13:30:00,190.56,190.63,189.19,189.23,30089.0,187.5359,187.6048,186.1876,186.227,30089.0
2019-04-03 14:00:00,189.34,190.02,188.51,189.89,18099.0,186.3353,187.0045,185.5184,186.8765,18099.0
2019-04-03 14:30:00,189.93,190.16,189.77,190.12,11196.0,186.9159,187.1422,186.7584,187.1029,11196.0
2019-04-03 15:00:00,190.14,190.38,189.22,189.77,30996.0,187.1226,187.3587,186.2172,186.7584,30996.0
2019-04-03 15:30:00,189.75,190.47,189.62,190.19,55454.0,186.7387,187.4473,186.6108,187.1718,55454.0
2019-04-04 09:30:00,190.18,191.58,187.94,188.52,25120.0,187.1619,188.5397,184.9575,185.5283,25120.0
2019-04-04 10:00:00,188.61,189.36,185.1,185.85,52092.0,185.6168,186.3549,182.1625,182.9006,52092.0
2019-04-04 10:30:00,185.5,187.19,183.75,185.57,33657.0,182.5562,184.2194,180.834,182.6251,33657.0
2019-04-04 11:00:00,185.21,185.78,182.01,182.31,69201.0,182.2708,182.8317,179.1216,179.4168,69201.0
2019-04-04 11:30:00,182.32,183.83,182.08,182.49,75028.0,179.4267,180.9127,179.1905,179.594,75028.0
2019-04-04 12:00:00,182.42,183.49,182.13,182.13,50408.0,179.5251,180.5781,179.2397,179.2397,50408.0
2019-04-04 12:30:00,182.01,182.01,180.32,181.49,42751.0,179.1216,179.1216,177.4584,178.6098,42751.0
2019-04-04 13:00:00,181.43,182.22,181.31,181.61,36453.0,178.5508,179.3282,178.4327,178.7279,36453.0
2019-04-04 13:30:00,181.43,182.18,181.06,181.88,37583.0,178.5508,179.2889,178.1867,178.9936,37583.0
2019-04-04 14:00:00,181.98,183.42,181.72,183.16,48686.0,179.0921,180.5092,178.8362,180.2533,48686.0
2019-04-04 14:30:00,183.29,184.19,181.9,184.03,75652.0,180.3813,181.267,179.0133,181.1095,75652.0
2019-04-04 15:00:00,184.12,184.12,182.6,182.84,70994.0,181.1981,181.1981,179.7022,179.9384,70994.0
2019-04-04 15:30:00,182.84,184.2,182.84,183.77,119516.0,179.9384,181.2768,179.9384,180.8536,119516.0
2019-04-05 09:30:00,184.99,185.78,183.34,185.13,87762.0,182.0543,182.8317,180.4305,182.1921,87762.0
2019-04-05 10:00:00,184.78,185.4,184.0,185.05,43208.0,181.8476,182.4578,181.08,182.1133,43208.0
2019-04-05 10:30:00,185.25,185.68,184.68,184.68,19933.0,182.3102,182.7333,181.7492,181.7492,19933.0
2019-04-05 11:00:00,184.76,185.04,184.21,184.69,12753.0,181.8279,182.1035,181.2867,181.759,12753.0
2019-04-05 11:30:00,184.65,184.88,183.9,184.75,23395.0,181.7197,181.946,180.9816,181.8181,23395.0
2019-04-05 12:00:00,184.71,185.1,184.7,184.83,12176.0,181.7787,182.1625,181.7689,181.8968,12176.0
2019-04-05 12:30:00,184.78,185.09,184.39,184.49,11694.0,181.8476,182.1527,181.4638,181.5622,11694.0
2019-04-05 13:00:00,184.56,184.79,184.49,184.58,8447.0,181.6311,181.8575,181.5622,181.6508,8447.0
2019-04-05 13:30:00,184.55,185.0,184.09,184.77,9278.0,181.6213,182.0641,181.1686,181.8378,9278.0
2019-04-05 14:00:00,184.66,184.66,184.1,184.1,21610.0,181.7295,181.7295,181.1784,181.1784,21610.0
2019-04-05 14:30:00,184.25,184.27,183.78,183.96,11891.0,181.326,181.3457,180.8635,181.0406,11891.0
2019-04-05 15:00:00,184.04,184.44,184.01,184.3,25798.0,181.1194,181.513,181.0898,181.3752,25798.0
2019-04-05 15:30:00,184.23,184.25,183.45,183.48,83688.0,181.3063,181.326,180.5387,180.5682,83688.0
2019-04-08 09:30:00,183.49,183.68,179.57,182.7,78561.0,180.5781,180.7651,176.7203,179.8006,78561.0
2019-04-08 10:00:00,182.76,183.27,181.95,182.26,36624.0,179.8597,180.3616,179.0625,179.3676,36624.0
2019-04-08 10:30:00,182.25,182.94,181.75,182.2,18024.0,179.3578,180.0368,178.8657,179.3086,18024.0
2019-04-08 11:00:00,182.32,183.31,182.3,182.85,81703.0,179.4267,180.4009,179.407,179.9482,81703.0
2019-04-08 11:30:00,182.96,183.65,182.59,182.84,37181.0,180.0565,180.7356,179.6924,179.9384,37181.0
2019-04-08 12:00:00,183.01,183.14,182.46,183.14,12555.0,180.1057,180.2336,179.5644,180.2336,12555.0
2019-04-08 12:30:00,183.13,183.27,182.69,182.95,21247.0,180.2238,180.3616,179.7908,180.0467,21247.0
2019-04-08 13:00:00,182.98,183.12,182.82,183.01,16766.0,180.0762,180.214,179.9187,180.1057,16766.0
2019-04-08 13:30:00,183.09,183.65,182.77,183.65,45835.0,180.1844,180.7356,179.8695,180.7356,45835.0
2019-04-08 14:00:00,183.81,184.03,183.37,183.68,18497.0,180.893,181.1095,180.46,180.7651,18497.0
2019-04-08 14:30:00,183.83,183.97,183.08,183.91,28361.0,180.9127,181.0505,180.1746,180.9914,28361.0
2019-04-08 15:00:00,183.91,184.08,183.62,183.87,19770.0,180.9914,181.1587,180.706,180.9521,19770.0
2019-04-08 15:30:00,183.8,184.28,183.6,184.25,60885.0,180.8832,181.3556,180.6863,181.326,60885.0
2019-04-09 09:30:00,183.0,184.39,183.0,184.34,53643.0,180.0959,181.4638,180.0959,181.4146,53643.0
2019-04-09 10:00:00,184.49,185.17,184.24,185.17,32526.0,181.5622,182.2314,181.3162,182.2314,32526.0
2019-04-09 10:30:00,185.24,185.32,184.31,184.47,10180.0,182.3003,182.379,181.3851,181.5425,10180.0
2019-04-09 11:00:00,184.45,185.25,184.39,184.97,19267.0,181.5229,182.3102,181.4638,182.0346,19267.0
2019-04-09 11:30:00,184.91,185.28,184.63,184.92,15159.0,181.9756,182.3397,181.7,181.9854,15159.0
2019-04-09 12:00:00,184.9,185.09,184.72,185.04,6486.0,181.9657,182.1527,181.7886,182.1035,6486.0
2019-04-09 12:30:00,185.08,185.13,184.61,184.94,11664.0,182.1429,182.1921,181.6803,182.0051,11664.0
2019-04-09 13:00:00,184.98,185.11,184.7,184.95,6037.0,182.0444,182.1724,181.7689,182.0149,6037.0
2019-04-09 13:30:00,184.87,184.94,184.28,184.37,9524.0,181.9362,182.0051,181.3556,181.4441,9524.0
2019-04-09 14:00:00,184.27,184.53,184.04,184.53,6366.0,181.3457,181.6016,181.1194,181.6016,6366.0
2019-04-09 14:30:00,184.5,184.9,184.35,184.79,9624.0,181.5721,181.9657,181.4244,181.8575,9624.0
2019-04-09 15:00:00,184.8,184.88,184.61,184.63,14698.0,181.8673,181.946,181.6803,181.7,14698.0
2019-04-09 15:30:00,184.7,184.79,183.94,184.27,46466.0,181.7689,181.8575,181.0209,181.3457,46466.0
2019-04-10 09:30:00,185.16,186.53,185.16,186.2,21337.0,182.2216,183.5698,182.2216,183.2451,21337.0
2019-04-10 10:00:00,186.78,187.98,186.49,187.75,31703.0,183.8159,184.9968,183.5305,184.7705,31703.0
2019-04-10 10:30:00,187.65,188.6,187.65,187.77,24191.0,184.6721,185.607,184.6721,184.7902,24191.0
2019-04-10 11:00:00,187.7,188.13,187.33,188.06,17659.0,184.7213,185.1445,184.3572,185.0756,17659.0
2019-04-10 11:30:00,188.02,188.33,187.53,187.63,11302.0,185.0362,185.3413,184.554,184.6524,11302.0
2019-04-10 12:00:00,187.64,187.64,187.1,187.46,11713.0,184.6622,184.6622,184.1308,184.4851,11713.0
2019-04-10 12:30:00,187.64,187.93,187.42,187.52,13231.0,184.6622,184.9476,184.4457,184.5441,13231.0
2019-04-10 13:00:00,187.52,187.61,187.06,187.19,13497.0,184.5441,184.6327,184.0914,184.2194,13497.0
2019-04-10 13:30:00,187.31,187.76,187.17,187.64,13276.0,184.3375,184.7803,184.1997,184.6622,13276.0
2019-04-10 14:00:00,187.65,187.89,186.82,187.42,12412.0,184.6721,184.9083,183.8552,184.4457,12412.0
2019-04-10 14:30:00,187.31,187.67,187.19,187.56,9802.0,184.3375,184.6918,184.2194,184.5835,9802.0
2019-04-10 15:00:00,187.63,188.03,187.57,187.57,20301.0,184.6524,185.046,184.5933,184.5933,20301.0
2019-04-10 15:30:00,187.6,187.8,187.29,187.7,35828.0,184.6229,184.8197,184.3178,184.7213,35828.0
2019-04-11 09:30:00,188.07,189.0,186.77,187.3,15317.0,185.0854,186.0006,183.806,184.3276,15317.0
2019-04-11 10:00:00,187.35,187.88,186.61,187.41,14931.0,184.3768,184.8984,183.6486,184.4359,14931.0
2019-04-11 10:30:00,187.54,188.19,187.06,188.05,18695.0,184.5638,185.2035,184.0914,185.0657,18695.0
2019-04-11 11:00:00,187.98,188.47,187.65,187.77,25988.0,184.9968,185.4791,184.6721,184.7902,25988.0
2019-04-11 11:30:00,187.77,188.12,187.56,187.91,8400.0,184.7902,185.1346,184.5835,184.9279,8400.0
2019-04-11 12:00:00,187.9,187.96,187.67,187.76,2750.0,184.9181,184.9772,184.6918,184.7803,2750.0
2019-04-11 12:30:00,187.84,188.09,187.84,187.95,21034.0,184.8591,185.1051,184.8591,184.9673,21034.0
2019-04-11 13:00:00,188.0,188.03,187.42,187.64,15121.0,185.0165,185.046,184.4457,184.6622,15121.0
2019-04-11 13:30:00,187.59,187.89,187.41,187.65,5266.0,184.613,184.9083,184.4359,184.6721,5266.0
2019-04-11 14:00:00,187.7,187.84,187.58,187.58,5868.0,184.7213,184.8591,184.6032,184.6032,5868.0
2019-04-11 14:30:00,187.63,187.82,187.34,187.51,10103.0,184.6524,184.8394,184.367,184.5343,10103.0
2019-04-11 15:00:00,187.57,188.38,187.53,188.24,11575.0,184.5933,185.3905,184.554,185.2527,11575.0
2019-04-11 15:30:00,188.26,188.74,188.07,188.55,16595.0,185.2724,185.7448,185.0854,185.5578,16595.0
2019-04-12 09:30:00,190.15,190.35,186.91,188.02,24174.0,187.1324,187.3292,183.9438,185.0362,24174.0
2019-04-12 10:00:00,188.49,189.06,188.2,188.79,19613.0,185.4987,186.0597,185.2133,185.794,19613.0
2019-04-12 10:30:00,188.91,189.51,188.68,189.18,9515.0,185.9121,186.5026,185.6857,186.1778,9515.0
2019-04-12 11:00:00,189.3,189.54,188.27,189.19,12976.0,186.2959,186.5321,185.2822,186.1876,12976.0
2019-04-12 11:30:00,189.33,189.97,189.24,189.62,28748.0,186.3254,186.9553,186.2368,186.6108,28748.0
2019-04-12 12:00:00,189.61,189.83,189.38,189.83,5014.0,186.601,186.8175,186.3746,186.8175,5014.0
2019-04-12 12:30:00,189.87,189.88,189.28,189.57,7267.0,186.8568,186.8667,186.2762,186.5616,7267.0
2019-04-12 13:00:00,189.5,189.89,189.22,189.35,6209.0,186.4927,186.8765,186.2172,186.3451,6209.0
2019-04-12 13:30:00,189.35,189.35,189.03,189.15,5608.0,186.3451,186.3451,186.0302,186.1483,5608.0
2019-04-12 14:00:00,189.07,189.44,188.98,189.0,11019.0,186.0695,186.4337,185.981,186.0006,11019.0
2019-04-12 14:30:00,189.06,189.11,188.79,188.93,12757.0,186.0597,186.1089,185.794,185.9318,12757.0
2019-04-12 15:00:00,188.96,189.06,188.52,188.86,10473.0,185.9613,186.0597,185.5283,185.8629,10473.0
2019-04-12 15:30:00,188.86,189.07,188.59,188.75,43850.0,185.8629,186.0695,185.5972,185.7546,43850.0
2019-04-15 09:30:00,188.53,192.0,188.53,189.75,34805.0,185.5381,188.953,185.5381,186.7387,34805.0
2019-04-15 10:00:00,190.12,190.26,189.36,189.41,9090.0,187.1029,187.2407,186.3549,186.4041,9090.0
2019-04-15 10:30:00,189.3,189.64,188.1,189.39,16458.0,186.2959,186.6305,185.1149,186.3845,16458.0
2019-04-15 11:00:00,189.29,190.51,189.29,190.2,17173.0,186.286,187.4867,186.286,187.1816,17173.0
2019-04-15 11:30:00,190.08,190.66,189.31,190.66,15376.0,187.0635,187.6343,186.3057,187.6343,15376.0
2019-04-15 12:00:00,190.61,190.73,189.59,189.78,33559.0,187.5851,187.7032,186.5813,186.7683,33559.0
2019-04-15 12:30:00,189.7,190.16,189.7,190.06,9870.0,186.6895,187.1422,186.6895,187.0438,9870.0
2019-04-15 13:00:00,190.06,190.19,189.8,190.0,12160.0,187.0438,187.1718,186.788,186.9848,12160.0
2019-04-15 13:30:00,190.1,190.24,189.86,189.87,14502.0,187.0832,187.221,186.847,186.8568,14502.0
2019-04-15 14:00:00,189.83,190.08,189.39,189.9,11677.0,186.8175,187.0635,186.3845,186.8864,11677.0
2019-04-15 14:30:00,189.98,190.51,189.8,190.4,8393.0,186.9651,187.4867,186.788,187.3784,8393.0
2019-04-15 15:00:00,190.31,190.57,190.02,190.11,21666.0,187.2899,187.5457,187.0045,187.093,21666.0
2019-04-15 15:30:00,190.13,190.4,189.96,190.0,42493.0,187.1127,187.3784,186.9454,186.9848,42493.0
2019-04-16 09:30:00,190.89,191.61,190.15,191.14,32737.0,187.8607,188.5692,187.1324,188.1067,32737.0
2019-04-16 10:00:00,191.07,192.67,191.07,192.25,24221.0,188.0378,189.6124,188.0378,189.1991,24221.0
2019-04-16 10:30:00,192.22,192.76,191.61,192.17,17299.0,189.1695,189.701,188.5692,189.1203,17299.0
2019-04-16 11:00:00,192.25,192.45,191.62,191.75,25461.0,189.1991,189.3959,188.5791,188.707,25461.0
2019-04-16 11:30:00,191.74,192.34,191.35,191.5,13652.0,188.6972,189.2876,188.3134,188.461,13652.0
2019-04-16 12:00:00,191.53,191.77,190.95,191.39,11415.0,188.4905,188.7267,187.9197,188.3527,11415.0
2019-04-16 12:30:00,191.49,191.61,191.12,191.47,14063.0,188.4511,188.5692,188.087,188.4315,14063.0
2019-04-16 13:00:00,191.38,191.88,191.32,191.71,9115.0,188.3429,188.8349,188.2838,188.6676,9115.0
2019-04-16 13:30:00,191.78,192.0,191.54,191.78,5859.0,188.7365,188.953,188.5003,188.7365,5859.0
2019-04-16 14:00:00,191.81,191.81,191.39,191.55,11251.0,188.7661,188.7661,188.3527,188.5102,11251.0
2019-04-16 14:30:00,191.43,191.45,191.0,191.23,11047.0,188.3921,188.4118,187.9689,188.1953,11047.0
2019-04-16 15:00:00,191.3,191.44,189.45,189.46,23065.0,188.2641,188.4019,186.4435,186.4533,23065.0
2019-04-16 15:30:00,189.38,189.38,187.51,188.96,67413.0,186.3746,186.3746,184.5343,185.9613,67413.0
2019-04-17 09:30:00,190.41,191.6,187.46,187.46,71364.0,187.3883,188.5594,184.4851,184.4851,71364.0
2019-04-17 10:00:00,187.46,187.67,185.44,186.97,33293.0,184.4851,184.6918,182.4971,184.0029,33293.0
2019-04-17 10:30:00,186.86,188.06,186.72,187.85,29869.0,183.8946,185.0756,183.7568,184.8689,29869.0
2019-04-17 11:00:00,187.57,188.24,187.1,187.74,15435.0,184.5933,185.2527,184.1308,184.7606,15435.0
2019-04-17 11:30:00,187.72,188.18,186.76,187.2,21405.0,184.741,185.1937,183.7962,184.2292,21405.0
2019-04-17 12:00:00,187.2,187.72,186.85,187.48,8720.0,184.2292,184.741,183.8848,184.5048,8720.0
2019-04-17 12:30:00,187.43,188.42,187.34,188.37,10649.0,184.4556,185.4299,184.367,185.3806,10649.0
2019-04-17 13:00:00,188.38,188.5,187.72,187.84,11551.0,185.3905,185.5086,184.741,184.8591,11551.0
2019-04-17 13:30:00,187.83,187.88,187.01,187.01,12275.0,184.8492,184.8984,184.0422,184.0422,12275.0
2019-04-17 14:00:00,187.08,187.19,186.0,186.01,16141.0,184.1111,184.2194,183.0483,183.0581,16141.0
2019-04-17 14:30:00,185.98,187.11,185.98,187.02,22154.0,183.0286,184.1406,183.0286,184.0521,22154.0
2019-04-17 15:00:00,187.0,187.1,186.76,186.97,19441.0,184.0324,184.1308,183.7962,184.0029,19441.0
2019-04-17 15:30:00,187.01,187.05,186.47,186.97,52857.0,184.0422,184.0816,183.5108,184.0029,52857.0
2019-04-18 09:30:00,187.01,187.3,183.36,183.68,64835.0,184.0422,184.3276,180.4502,180.7651,64835.0
2019-04-18 10:00:00,183.39,185.79,182.62,184.55,85919.0,180.4797,182.8416,179.7219,181.6213,85919.0
2019-04-18 10:30:00,184.72,186.96,184.53,186.44,27150.0,181.7886,183.993,181.6016,183.4813,27150.0
2019-04-18 11:00:00,186.76,187.98,185.94,187.11,32469.0,183.7962,184.9968,182.9892,184.1406,32469.0
2019-04-18 11:30:00,186.96,187.83,186.27,187.48,31715.0,183.993,184.8492,183.314,184.5048,31715.0
2019-04-18 12:00:00,187.59,189.18,187.29,188.65,26271.0,184.613,186.1778,184.3178,185.6562,26271.0
2019-04-18 12:30:00,188.56,189.15,188.39,189.03,15248.0,185.5676,186.1483,185.4003,186.0302,15248.0
2019-04-18 13:00:00,189.09,189.8,189.03,189.51,27836.0,186.0892,186.788,186.0302,186.5026,27836.0
2019-04-18 13:30:00,189.49,189.99,189.0,189.39,25536.0,186.4829,186.9749,186.0006,186.3845,25536.0
2019-04-18 14:00:00,189.32,189.97,189.18,189.51,18974.0,186.3156,186.9553,186.1778,186.5026,18974.0
2019-04-18 14:30:00,189.41,190.13,189.41,189.74,17937.0,186.4041,187.1127,186.4041,186.7289,17937.0
2019-04-18 15:00:00,189.72,189.95,189.44,189.72,32825.0,186.7092,186.9356,186.4337,186.7092,32825.0
2019-04-18 15:30:00,189.74,189.76,188.78,189.03,91696.0,186.7289,186.7486,185.7841,186.0302,91696.0
2019-04-22 09:30:00,188.13,190.59,188.09,190.4,15908.0,185.1445,187.5654,185.1051,187.3784,15908.0
2019-04-22 10:00:00,190.28,191.66,190.09,190.76,32543.0,187.2603,188.6184,187.0734,187.7327,32543.0
2019-04-22 10:30:00,191.0,191.41,190.42,191.05,17299.0,187.9689,188.3724,187.3981,188.0181,17299.0
2019-04-22 11:00:00,191.0,191.16,190.46,190.95,21619.0,187.9689,188.1264,187.4375,187.9197,21619.0
2019-04-22 11:30:00,190.92,191.06,190.24,190.55,14207.0,187.8902,188.028,187.221,187.5261,14207.0
2019-04-22 12:00:00,190.47,190.98,190.26,190.9,12509.0,187.4473,187.9492,187.2407,187.8705,12509.0
2019-04-22 12:30:00,190.85,191.04,190.71,190.8,7408.0,187.8213,188.0083,187.6835,187.7721,7408.0
2019-04-22 13:00:00,190.85,191.3,190.75,191.16,7822.0,187.8213,188.2641,187.7229,188.1264,7822.0
2019-04-22 13:30:00,191.09,191.36,190.87,190.97,19630.0,188.0575,188.3232,187.841,187.9394,19630.0
2019-04-22 14:00:00,191.03,191.09,190.65,190.98,19481.0,187.9984,188.0575,187.6245,187.9492,19481.0
2019-04-22 14:30:00,190.87,191.05,190.61,190.77,11303.0,187.841,188.0181,187.5851,187.7426,11303.0
2019-04-22 15:00:00,190.85,190.85,190.38,190.6,21232.0,187.8213,187.8213,187.3587,187.5753,21232.0
2019-04-22 15:30:00,190.61,190.81,190.03,190.2,53377.0,187.5851,187.7819,187.0143,187.1816,53377.0
2019-04-23 09:30:00,191.4,194.36,191.4,193.72,39179.0,188.3626,191.2756,188.3626,190.6457,39179.0
2019-04-23 10:00:00,193.61,195.26,193.12,194.8,36468.0,190.5375,192.1613,190.0553,191.7086,36468.0
2019-04-23 10:30:00,194.78,194.84,193.55,193.84,23792.0,191.6889,191.748,190.4784,190.7638,23792.0
2019-04-23 11:00:00,193.99,195.23,193.3,194.67,30623.0,190.9115,192.1318,190.2324,191.5807,30623.0
2019-04-23 11:30:00,194.83,195.5,194.68,195.15,25399.0,191.7381,192.3975,191.5905,192.0531,25399.0
2019-04-23 12:00:00,195.07,195.07,194.47,194.83,16514.0,191.9743,191.9743,191.3838,191.7381,16514.0
2019-04-23 12:30:00,194.83,194.92,194.15,194.66,13871.0,191.7381,191.8267,191.0689,191.5708,13871.0
2019-04-23 13:00:00,194.59,195.2,194.5,194.73,16188.0,191.5019,192.1023,191.4134,191.6397,16188.0
2019-04-23 13:30:00,194.73,194.81,194.0,194.09,36098.0,191.6397,191.7184,190.9213,191.0099,36098.0
2019-04-23 14:00:00,194.07,194.84,194.0,194.59,31006.0,190.9902,191.748,190.9213,191.5019,31006.0
2019-04-23 14:30:00,194.61,195.49,194.57,195.43,37671.0,191.5216,192.3877,191.4823,192.3286,37671.0
2019-04-23 15:00:00,195.43,195.82,194.86,195.25,37250.0,192.3286,192.7124,191.7677,192.1515,37250.0
2019-04-23 15:30:00,195.29,195.42,194.6,194.61,84624.0,192.1908,192.3188,191.5118,191.5216,84624.0
2019-04-24 09:30:00,194.87,196.41,192.65,192.9,57244.0,191.7775,193.2931,189.5927,189.8388,57244.0
2019-04-24 10:00:00,193.1,193.1,191.69,191.89,86780.0,190.0356,190.0356,188.648,188.8448,86780.0
2019-04-24 10:30:00,191.89,194.09,191.84,193.0,64015.0,188.8448,191.0099,188.7956,189.9372,64015.0
2019-04-24 11:00:00,193.0,194.63,192.74,194.1,60402.0,189.9372,191.5413,189.6813,191.0197,60402.0
2019-04-24 11:30:00,193.95,194.1,193.27,193.5,111891.0,190.8721,191.0197,190.2029,190.4292,111891.0
2019-04-24 12:00:00,193.56,193.62,192.78,192.88,38136.0,190.4883,190.5473,189.7207,189.8191,38136.0
2019-04-24 12:30:00,192.95,193.04,192.22,192.33,31478.0,189.888,189.9765,189.1695,189.2778,31478.0
2019-04-24 13:00:00,192.29,192.73,191.79,192.54,85707.0,189.2384,189.6715,188.7464,189.4845,85707.0
2019-04-24 13:30:00,192.78,193.04,192.73,192.97,23703.0,189.7207,189.9765,189.6715,189.9076,23703.0
2019-04-24 14:00:00,192.93,193.07,192.66,193.0,27769.0,189.8683,190.0061,189.6026,189.9372,27769.0
2019-04-24 14:30:00,192.95,193.04,192.88,192.96,30320.0,189.888,189.9765,189.8191,189.8978,30320.0
2019-04-24 15:00:00,192.92,193.07,192.86,192.95,53581.0,189.8584,190.0061,189.7994,189.888,53581.0
2019-04-24 15:30:00,192.97,192.98,192.5,192.5,63698.0,189.9076,189.9175,189.4451,189.4451,63698.0
2019-04-25 09:30:00,194.64,196.24,194.09,195.61,41567.0,191.5511,193.1258,191.0099,192.5058,41567.0
2019-04-25 10:00:00,195.61,195.82,191.59,192.16,27459.0,192.5058,192.7124,188.5495,189.1105,27459.0
2019-04-25 10:30:00,192.47,194.31,192.47,194.03,16352.0,189.4156,191.2264,189.4156,190.9508,16352.0
2019-04-25 11:00:00,194.03,194.41,192.5,194.05,22045.0,190.9508,191.3248,189.4451,190.9705,22045.0
2019-04-25 11:30:00,194.0,194.68,193.27,194.28,23746.0,190.9213,191.5905,190.2029,191.1969,23746.0
2019-04-25 12:00:00,194.3,194.83,193.65,193.65,20831.0,191.2165,191.7381,190.5769,190.5769,20831.0
2019-04-25 12:30:00,193.8,194.5,193.63,194.45,18438.0,190.7245,191.4134,190.5572,191.3642,18438.0
2019-04-25 13:00:00,194.5,195.15,194.12,195.15,14733.0,191.4134,192.0531,191.0394,192.0531,14733.0
2019-04-25 13:30:00,195.15,195.45,194.62,195.28,34547.0,192.0531,192.3483,191.5315,192.181,34547.0
2019-04-25 14:00:00,195.24,196.18,195.13,195.72,16128.0,192.1416,193.0667,192.0334,192.614,16128.0
2019-04-25 14:30:00,195.78,196.25,195.71,196.0,21920.0,192.6731,193.1356,192.6042,192.8896,21920.0
2019-04-25 15:00:00,196.07,196.6,195.84,196.37,27108.0,192.9585,193.48,192.7321,193.2537,27108.0
2019-04-25 15:30:00,196.37,197.33,196.3,196.61,72587.0,193.2537,194.1985,193.1848,193.4899,72587.0
2019-04-26 09:30:00,196.56,197.75,196.03,197.23,33189.0,193.4407,194.6118,192.9191,194.1,33189.0
2019-04-26 10:00:00,197.21,198.29,196.74,197.93,18550.0,194.0804,195.1432,193.6178,194.7889,18550.0
2019-04-26 10:30:00,197.82,199.99,197.81,199.95,27554.0,194.6807,196.8162,194.6708,196.7769,27554.0
2019-04-26 11:00:00,199.99,200.78,198.91,199.53,53955.0,196.8162,197.5937,195.7534,196.3635,53955.0
2019-04-26 11:30:00,199.45,199.81,198.95,199.49,14421.0,196.2848,196.6391,195.7927,196.3242,14421.0
2019-04-26 12:00:00,199.5,199.51,198.6,198.62,14398.0,196.334,196.3439,195.4483,195.468,14398.0
2019-04-26 12:30:00,198.65,198.92,198.29,198.37,22012.0,195.4975,195.7632,195.1432,195.222,22012.0
2019-04-26 13:00:00,198.38,198.87,198.01,198.35,23630.0,195.2318,195.714,194.8677,195.2023,23630.0
2019-04-26 13:30:00,198.43,198.43,197.26,197.55,32852.0,195.281,195.281,194.1296,194.415,32852.0
2019-04-26 14:00:00,197.62,198.27,197.48,197.67,45705.0,194.4839,195.1235,194.3461,194.5331,45705.0
2019-04-26 14:30:00,197.75,199.16,197.74,198.98,11037.0,194.6118,195.9994,194.6019,195.8223,11037.0
2019-04-26 15:00:00,199.05,199.17,198.72,198.82,36429.0,195.8912,196.0093,195.5664,195.6648,36429.0
2019-04-26 15:30:00,198.75,200.13,198.43,200.07,181902.0,195.5959,196.954,195.281,196.895,181902.0
2019-04-29 09:30:00,201.08,202.6,199.94,201.13,81397.0,197.8889,199.3848,196.767,197.9382,81397.0
2019-04-29 10:00:00,201.12,201.29,198.57,200.0,67905.0,197.9283,198.0956,195.4188,196.8261,67905.0
2019-04-29 10:30:00,200.16,200.44,199.56,200.12,34711.0,196.9835,197.2591,196.3931,196.9442,34711.0
2019-04-29 11:00:00,200.12,200.68,196.09,196.86,64735.0,196.9442,197.4953,192.9781,193.7359,64735.0
2019-04-29 11:30:00,196.86,197.66,196.55,197.55,47081.0,193.7359,194.5232,193.4308,194.415,47081.0
2019-04-29 12:00:00,197.42,198.64,197.26,198.64,27966.0,194.287,195.4877,194.1296,195.4877,27966.0
2019-04-29 12:30:00,198.61,199.26,197.96,198.24,26187.0,195.4581,196.0978,194.8185,195.094,26187.0
2019-04-29 13:00:00,198.33,198.89,198.13,198.76,13271.0,195.1826,195.7337,194.9858,195.6058,13271.0
2019-04-29 13:30:00,198.68,199.17,198.44,198.94,12915.0,195.527,196.0093,195.2908,195.7829,12915.0
2019-04-29 14:00:00,198.88,200.16,198.81,199.63,38210.0,195.7239,196.9835,195.655,196.462,38210.0
2019-04-29 14:30:00,199.55,199.67,199.03,199.32,16631.0,196.3832,196.5013,195.8715,196.1569,16631.0
2019-04-29 15:00:00,199.31,199.44,198.27,198.27,41884.0,196.147,196.275,195.1235,195.1235,41884.0
2019-04-29 15:30:00,198.28,198.56,197.87,197.99,62717.0,195.1334,195.4089,194.7299,194.848,62717.0
2019-04-30 09:30:00,197.0,200.78,196.45,200.77,59030.0,193.8737,197.5937,193.3324,197.5839,59030.0
2019-04-30 10:00:00,200.77,201.31,198.04,198.36,52058.0,197.5839,198.1153,194.8972,195.2121,52058.0
2019-04-30 10:30:00,198.52,199.2,198.08,198.19,24709.0,195.3696,196.0388,194.9366,195.0448,24709.0
2019-04-30 11:00:00,198.07,198.3,196.59,196.59,38447.0,194.9267,195.1531,193.4702,193.4702,38447.0
2019-04-30 11:30:00,196.7,198.32,196.68,197.97,31758.0,193.5785,195.1727,193.5588,194.8283,31758.0
2019-04-30 12:00:00,197.83,199.41,197.82,198.22,30001.0,194.6905,196.2454,194.6807,195.0743,30001.0
2019-04-30 12:30:00,198.2,198.85,198.03,198.71,16172.0,195.0546,195.6943,194.8873,195.5566,16172.0
2019-04-30 13:00:00,198.91,199.03,198.4,198.47,16783.0,195.7534,195.8715,195.2515,195.3204,16783.0
2019-04-30 13:30:00,198.47,199.31,198.33,199.11,14928.0,195.3204,196.147,195.1826,195.9502,14928.0
2019-04-30 14:00:00,199.05,199.2,198.37,198.88,17375.0,195.8912,196.0388,195.222,195.7239,17375.0
2019-04-30 14:30:00,199.02,199.51,198.55,199.3,34255.0,195.8616,196.3439,195.3991,196.1372,34255.0
2019-04-30 15:00:00,199.37,199.98,199.16,199.61,56812.0,196.2061,196.8064,195.9994,196.4423,56812.0
2019-04-30 15:30:00,199.59,203.05,199.57,202.54,318949.0,196.4226,199.8277,196.4029,199.3258,318949.0
2019-05-01 09:30:00,203.2,203.2,194.0,196.21,149940.0,199.9753,199.9753,190.9213,193.0962,149940.0
2019-05-01 10:00:00,195.96,198.98,195.22,197.43,83390.0,192.8502,195.8223,192.1219,194.2969,83390.0
2019-05-01 10:30:00,197.44,199.19,197.04,198.75,52483.0,194.3067,196.0289,193.9131,195.5959,52483.0
2019-05-01 11:00:00,198.92,201.9,197.62,201.89,59769.0,195.7632,198.6959,194.4839,198.6861,59769.0
2019-05-01 11:30:00,201.9,202.34,200.1,200.64,57851.0,198.6959,199.1289,196.9245,197.4559,57851.0
2019-05-01 12:00:00,200.88,201.64,200.58,200.85,42422.0,197.6921,198.4401,197.3969,197.6626,42422.0
2019-05-01 12:30:00,200.84,201.78,200.69,201.03,36348.0,197.6528,198.5778,197.5051,197.8397,36348.0
2019-05-01 13:00:00,201.18,201.2,200.3,200.89,19569.0,197.9874,198.007,197.1213,197.702,19569.0
2019-05-01 13:30:00,200.81,200.89,199.82,200.21,48935.0,197.6232,197.702,196.6489,197.0328,48935.0
2019-05-01 14:00:00,200.39,201.99,200.03,201.42,42272.0,197.2099,198.7845,196.8556,198.2235,42272.0
2019-05-01 14:30:00,201.42,201.81,199.78,201.36,34947.0,198.2235,198.6074,196.6096,198.1645,34947.0
2019-05-01 15:00:00,201.2,202.17,200.83,201.78,70642.0,198.007,198.9616,197.6429,198.5778,70642.0
2019-05-01 15:30:00,201.77,202.35,201.04,201.38,200962.0,198.568,199.1388,197.8496,198.1842,200962.0
2019-05-02 09:30:00,201.65,205.0,200.32,204.35,61730.0,198.4499,201.7467,197.141,201.1071,61730.0
2019-05-02 10:00:00,204.35,206.42,204.16,205.08,47244.0,201.1071,203.1442,200.9201,201.8255,47244.0
2019-05-02 10:30:00,205.18,206.89,204.7,204.71,49874.0,201.9239,203.6067,201.4515,201.4613,49874.0
2019-05-02 11:00:00,204.82,205.1,201.27,201.79,58930.0,201.5696,201.8451,198.0759,198.5877,58930.0
2019-05-02 11:30:00,201.96,203.09,199.59,200.16,57030.0,198.755,199.867,196.4226,196.9835,57030.0
2019-05-02 12:00:00,200.17,202.28,200.11,202.28,49634.0,196.9934,199.0699,196.9343,199.0699,49634.0
2019-05-02 12:30:00,202.23,202.65,200.39,201.19,42045.0,199.0207,199.434,197.2099,197.9972,42045.0
2019-05-02 13:00:00,201.2,202.01,200.94,201.89,33593.0,198.007,198.8042,197.7512,198.6861,33593.0
2019-05-02 13:30:00,201.93,202.73,201.59,201.89,18860.0,198.7255,199.5128,198.3909,198.6861,18860.0
2019-05-02 14:00:00,201.89,201.97,201.16,201.75,32200.0,198.6861,198.7648,197.9677,198.5483,32200.0
2019-05-02 14:30:00,201.71,202.14,201.29,201.58,36446.0,198.5089,198.9321,198.0956,198.381,36446.0
2019-05-02 15:00:00,201.58,202.01,201.35,201.95,47234.0,198.381,198.8042,198.1547,198.7451,47234.0
2019-05-02 15:30:00,201.89,202.56,200.7,201.46,145257.0,198.6861,199.3455,197.515,198.2629,145257.0
2019-05-03 09:30:00,202.03,204.48,201.35,203.9,40375.0,198.8239,201.235,198.1547,200.6642,40375.0
2019-05-03 10:00:00,203.83,205.14,203.51,205.01,53213.0,200.5953,201.8845,200.2804,201.7566,53213.0
2019-05-03 10:30:00,205.16,206.05,204.5,205.85,48085.0,201.9042,202.7801,201.2547,202.5832,48085.0
2019-05-03 11:00:00,205.8,206.97,205.04,205.97,61138.0,202.534,203.6855,201.7861,202.7013,61138.0
2019-05-03 11:30:00,206.01,206.5,205.51,205.52,34402.0,202.7407,203.2229,202.2486,202.2585,34402.0
2019-05-03 12:00:00,205.52,205.53,204.74,204.95,28469.0,202.2585,202.2683,201.4909,201.6975,28469.0
2019-05-03 12:30:00,205.02,205.52,204.78,205.51,17940.0,201.7664,202.2585,201.5302,202.2486,17940.0
2019-05-03 13:00:00,205.44,206.22,205.24,206.09,25475.0,202.1798,202.9474,201.9829,202.8194,25475.0
2019-05-03 13:30:00,206.12,206.7,206.11,206.38,38862.0,202.849,203.4198,202.8391,203.1048,38862.0
2019-05-03 14:00:00,206.3,206.73,205.83,205.93,26684.0,203.0261,203.4493,202.5636,202.662,26684.0
2019-05-03 14:30:00,205.86,206.08,205.35,205.64,30894.0,202.5931,202.8096,202.0912,202.3766,30894.0
2019-05-03 15:00:00,205.63,206.7,205.2,206.69,105358.0,202.3667,203.4198,201.9436,203.4099,105358.0
2019-05-03 15:30:00,206.7,207.15,206.61,206.91,172392.0,203.4198,203.8626,203.3312,203.6264,172392.0
2019-05-06 09:30:00,204.03,207.99,202.51,207.19,74661.0,200.7921,204.6893,199.2963,203.902,74661.0
2019-05-06 10:00:00,207.02,207.33,204.25,205.68,83583.0,203.7347,204.0398,201.0086,202.4159,83583.0
2019-05-06 10:30:00,205.94,206.85,204.97,206.55,52749.0,202.6718,203.5674,201.7172,203.2721,52749.0
2019-05-06 11:00:00,206.53,207.39,206.14,206.95,47485.0,203.2525,204.0988,202.8686,203.6658,47485.0
2019-05-06 11:30:00,206.86,207.27,206.31,206.74,62762.0,203.5772,203.9807,203.0359,203.4591,62762.0
2019-05-06 12:00:00,206.92,207.38,205.65,205.72,34190.0,203.6363,204.089,202.3864,202.4553,34190.0
2019-05-06 12:30:00,205.87,206.2,204.99,205.3,20003.0,202.6029,202.9277,201.7369,202.042,20003.0
2019-05-06 13:00:00,205.36,205.93,205.0,205.93,11029.0,202.101,202.662,201.7467,202.662,11029.0
2019-05-06 13:30:00,206.0,206.78,205.71,206.72,23686.0,202.7309,203.4985,202.4455,203.4394,23686.0
2019-05-06 14:00:00,206.77,207.02,206.44,206.87,22940.0,203.4886,203.7347,203.1639,203.5871,22940.0
2019-05-06 14:30:00,206.82,207.54,206.71,207.4,31057.0,203.5379,204.2464,203.4296,204.1086,31057.0
2019-05-06 15:00:00,207.47,208.02,207.18,207.59,45376.0,204.1775,204.7188,203.8921,204.2956,45376.0
2019-05-06 15:30:00,207.6,208.21,207.41,207.54,124037.0,204.3055,204.9058,204.1185,204.2464,124037.0
2019-05-07 09:30:00,205.97,208.02,205.39,206.48,40209.0,202.7013,204.7188,202.1305,203.2032,40209.0
2019-05-07 10:00:00,206.46,206.46,204.47,204.53,54444.0,203.1836,203.1836,201.2251,201.2842,54444.0
2019-05-07 10:30:00,204.83,205.02,203.0,203.95,26828.0,201.5794,201.7664,199.7785,200.7134,26828.0
2019-05-07 11:00:00,203.95,205.36,203.04,204.95,26750.0,200.7134,202.101,199.8178,201.6975,26750.0
2019-05-07 11:30:00,205.19,205.77,204.72,205.77,20307.0,201.9337,202.5045,201.4712,202.5045,20307.0
2019-05-07 12:00:00,205.53,206.37,205.06,206.24,17682.0,202.2683,203.095,201.8058,202.9671,17682.0
2019-05-07 12:30:00,206.17,206.36,204.31,204.31,20554.0,202.8982,203.0852,201.0677,201.0677,20554.0
2019-05-07 13:00:00,204.15,204.15,202.76,203.03,23122.0,200.9102,200.9102,199.5423,199.808,23122.0
2019-05-07 13:30:00,203.02,203.29,202.45,202.77,38176.0,199.7982,200.0639,199.2372,199.5521,38176.0
2019-05-07 14:00:00,202.88,203.1,201.67,201.72,37396.0,199.6604,199.8769,198.4696,198.5188,37396.0
2019-05-07 14:30:00,201.73,202.61,200.85,202.34,33862.0,198.5286,199.3947,197.6626,199.1289,33862.0
2019-05-07 15:00:00,202.17,202.7,201.52,201.9,84436.0,198.9616,199.4832,198.322,198.6959,84436.0
2019-05-07 15:30:00,201.82,202.26,200.71,201.89,176293.0,198.6172,199.0502,197.5248,198.6861,176293.0
2019-05-08 09:30:00,201.54,202.99,200.69,201.74,41426.0,198.3416,199.7686,197.5051,198.5385,41426.0
2019-05-08 10:00:00,201.9,204.03,201.9,203.29,53728.0,198.6959,200.7921,198.6959,200.0639,53728.0
2019-05-08 10:30:00,203.3,203.38,201.29,202.43,30410.0,200.0737,200.1524,198.0956,199.2175,30410.0
2019-05-08 11:00:00,202.66,203.79,202.47,203.12,30424.0,199.4439,200.5559,199.2569,199.8966,30424.0
2019-05-08 11:30:00,203.26,203.45,202.02,202.98,20748.0,200.0343,200.2213,198.814,199.7588,20748.0
2019-05-08 12:00:00,203.07,203.93,202.49,203.75,12786.0,199.8474,200.6937,199.2766,200.5166,12786.0
2019-05-08 12:30:00,203.81,205.9,203.81,205.53,29687.0,200.5756,202.6325,200.5756,202.2683,29687.0
2019-05-08 13:00:00,205.53,205.63,204.62,205.57,12206.0,202.2683,202.3667,201.3728,202.3077,12206.0
2019-05-08 13:30:00,205.39,206.2,205.39,206.12,20832.0,202.1305,202.9277,202.1305,202.849,20832.0
2019-05-08 14:00:00,206.17,206.17,205.4,205.62,17525.0,202.8982,202.8982,202.1404,202.3569,17525.0
2019-05-08 14:30:00,205.54,205.61,205.06,205.06,17097.0,202.2782,202.3471,201.8058,201.8058,17097.0
2019-05-08 15:00:00,205.16,205.37,204.92,205.28,22462.0,201.9042,202.1109,201.668,202.0223,22462.0
2019-05-08 15:30:00,205.28,205.41,204.44,204.71,66143.0,202.0223,202.1502,201.1956,201.4613,66143.0
2019-05-09 09:30:00,202.87,204.12,202.0,203.25,38841.0,199.6505,200.8807,198.7943,200.0245,38841.0
2019-05-09 10:00:00,203.14,203.3,201.31,202.44,57743.0,199.9163,200.0737,198.1153,199.2274,57743.0
2019-05-09 10:30:00,202.23,204.66,202.23,204.6,28552.0,199.0207,201.4121,199.0207,201.3531,28552.0
2019-05-09 11:00:00,204.27,205.92,204.14,205.08,35929.0,201.0283,202.6521,200.9004,201.8255,35929.0
2019-05-09 11:30:00,205.07,207.5,204.67,207.01,32479.0,201.8156,204.2071,201.422,203.7248,32479.0
2019-05-09 12:00:00,207.11,207.79,205.83,207.74,39317.0,203.8233,204.4925,202.5636,204.4433,39317.0
2019-05-09 12:30:00,207.7,209.92,207.7,207.89,31349.0,204.4039,206.5887,204.4039,204.5909,31349.0
2019-05-09 13:00:00,207.91,208.53,207.02,207.17,21933.0,204.6106,205.2207,203.7347,203.8823,21933.0
2019-05-09 13:30:00,207.07,207.38,206.43,206.79,33533.0,203.7839,204.089,203.154,203.5083,33533.0
2019-05-09 14:00:00,207.0,207.27,206.06,207.18,43634.0,203.715,203.9807,202.7899,203.8921,43634.0
2019-05-09 14:30:00,207.22,207.3,206.01,206.01,34739.0,203.9315,204.0102,202.7407,202.7407,34739.0
2019-05-09 15:00:00,206.22,206.94,205.23,206.94,44694.0,202.9474,203.6559,201.9731,203.6559,44694.0
2019-05-09 15:30:00,206.99,208.26,206.86,207.99,69084.0,203.7052,204.955,203.5772,204.6893,69084.0
2019-05-10 09:30:00,206.87,210.55,204.85,208.72,30204.0,203.5871,207.2087,201.5991,205.4077,30204.0
2019-05-10 10:00:00,208.36,208.45,205.82,206.64,23346.0,205.0534,205.142,202.5537,203.3607,23346.0
2019-05-10 10:30:00,206.24,206.55,204.34,205.2,23033.0,202.9671,203.2721,201.0972,201.9436,23033.0
2019-05-10 11:00:00,204.94,205.14,204.0,204.0,31756.0,201.6877,201.8845,200.7626,200.7626,31756.0
2019-05-10 11:30:00,203.8,204.02,202.8,203.88,24140.0,200.5658,200.7823,199.5816,200.6445,24140.0
2019-05-10 12:00:00,203.89,206.19,203.88,205.93,21697.0,200.6544,202.9179,200.6445,202.662,21697.0
2019-05-10 12:30:00,205.86,207.3,205.86,207.1,12982.0,202.5931,204.0102,202.5931,203.8134,12982.0
2019-05-10 13:00:00,207.1,207.83,206.38,207.41,16039.0,203.8134,204.5318,203.1048,204.1185,16039.0
2019-05-10 13:30:00,207.53,208.31,207.05,207.9,16953.0,204.2366,205.0042,203.7642,204.6007,16953.0
2019-05-10 14:00:00,207.92,208.12,206.38,206.76,16884.0,204.6204,204.8172,203.1048,203.4788,16884.0
2019-05-10 14:30:00,206.87,207.63,206.38,207.3,14103.0,203.5871,204.335,203.1048,204.0102,14103.0
2019-05-10 15:00:00,207.27,209.33,207.27,209.18,22089.0,203.9807,206.008,203.9807,205.8604,22089.0
2019-05-10 15:30:00,208.96,209.02,207.67,208.55,64886.0,205.6439,205.7029,204.3744,205.2404,64886.0
2019-05-13 09:30:00,203.26,204.5,201.06,202.55,47959.0,200.0343,201.2547,197.8693,199.3356,47959.0
2019-05-13 10:00:00,202.4,202.41,200.11,201.67,34650.0,199.188,199.1978,196.9343,198.4696,34650.0
2019-05-13 10:30:00,201.41,202.61,200.68,201.95,45301.0,198.2137,199.3947,197.4953,198.7451,45301.0
2019-05-13 11:00:00,202.05,202.57,201.29,201.93,23999.0,198.8436,199.3553,198.0956,198.7255,23999.0
2019-05-13 11:30:00,201.9,202.29,200.8,201.63,42929.0,198.6959,199.0797,197.6134,198.4302,42929.0
2019-05-13 12:00:00,201.41,201.41,199.43,199.9,40224.0,198.2137,198.2137,196.2651,196.7277,40224.0
2019-05-13 12:30:00,199.66,200.22,198.68,199.71,20086.0,196.4915,197.0426,195.527,196.5407,20086.0
2019-05-13 13:00:00,199.6,199.6,198.66,198.8,26607.0,196.4324,196.4324,195.5073,195.6451,26607.0
2019-05-13 13:30:00,198.86,200.49,198.85,200.29,52885.0,195.7042,197.3083,195.6943,197.1115,52885.0
2019-05-13 14:00:00,200.3,200.66,199.21,199.83,47789.0,197.1213,197.4756,196.0486,196.6588,47789.0
2019-05-13 14:30:00,199.92,199.97,198.7,199.19,32506.0,196.7474,196.7966,195.5467,196.0289,32506.0
2019-05-13 15:00:00,199.21,199.8,198.06,198.39,34142.0,196.0486,196.6293,194.9169,195.2416,34142.0
2019-05-13 15:30:00,198.37,198.37,196.98,197.16,170572.0,195.222,195.222,193.854,194.0312,170572.0
2019-05-14 09:30:00,199.7,200.06,197.41,197.6,62591.0,196.5308,196.8851,194.2772,194.4642,62591.0
2019-05-14 10:00:00,197.53,201.45,197.52,201.45,36506.0,194.3953,198.2531,194.3854,198.2531,36506.0
2019-05-14 10:30:00,201.47,201.47,199.86,200.38,26110.0,198.2728,198.2728,196.6883,197.2001,26110.0
2019-05-14 11:00:00,200.35,201.18,199.46,200.87,30955.0,197.1705,197.9874,196.2947,197.6823,30955.0
2019-05-14 11:30:00,200.77,202.07,200.68,201.84,34883.0,197.5839,198.8632,197.4953,198.6369,34883.0
2019-05-14 12:00:00,201.87,202.87,201.48,201.86,29921.0,198.6664,199.6505,198.2826,198.6566,29921.0
2019-05-14 12:30:00,201.62,202.16,201.45,201.89,19310.0,198.4204,198.9518,198.2531,198.6861,19310.0
2019-05-14 13:00:00,201.93,202.8,201.92,202.61,18360.0,198.7255,199.5816,198.7156,199.3947,18360.0
2019-05-14 13:30:00,202.5,203.13,202.5,203.01,24532.0,199.2864,199.9064,199.2864,199.7883,24532.0
2019-05-14 14:00:00,203.03,203.5,202.62,203.49,21343.0,199.808,200.2705,199.4045,200.2607,21343.0
2019-05-14 14:30:00,203.34,204.08,202.66,203.23,37764.0,200.1131,200.8413,199.4439,200.0048,37764.0
2019-05-14 15:00:00,203.2,204.12,203.01,203.91,30625.0,199.9753,200.8807,199.7883,200.674,30625.0
2019-05-14 15:30:00,203.81,204.17,203.1,203.27,74304.0,200.5756,200.9299,199.8769,200.0442,74304.0
2019-05-15 09:30:00,201.84,204.56,200.33,203.95,54879.0,198.6369,201.3137,197.1508,200.7134,54879.0
2019-05-15 10:00:00,204.2,205.0,203.23,204.01,43581.0,200.9594,201.7467,200.0048,200.7724,43581.0
2019-05-15 10:30:00,204.02,205.53,203.33,205.03,54099.0,200.7823,202.2683,200.1032,201.7763,54099.0
2019-05-15 11:00:00,204.99,205.67,204.28,205.35,41212.0,201.7369,202.4061,201.0382,202.0912,41212.0
2019-05-15 11:30:00,205.46,205.66,204.18,204.82,31383.0,202.1994,202.3963,200.9397,201.5696,31383.0
2019-05-15 12:00:00,205.02,205.14,204.29,204.44,21652.0,201.7664,201.8845,201.048,201.1956,21652.0
2019-05-15 12:30:00,204.36,204.66,203.6,203.66,20755.0,201.1169,201.4121,200.369,200.428,20755.0
2019-05-15 13:00:00,203.84,204.25,203.47,204.22,12822.0,200.6051,201.0086,200.241,200.9791,12822.0
2019-05-15 13:30:00,204.34,204.91,203.4,204.08,42479.0,201.0972,201.6582,200.1721,200.8413,42479.0
2019-05-15 14:00:00,204.04,204.8,203.8,204.67,22134.0,200.802,201.5499,200.5658,201.422,22134.0
2019-05-15 14:30:00,204.59,204.92,204.48,204.85,16304.0,201.3432,201.668,201.235,201.5991,16304.0
2019-05-15 15:00:00,204.8,205.63,204.7,205.44,20290.0,201.5499,202.3667,201.4515,202.1798,20290.0
2019-05-15 15:30:00,205.45,205.58,204.29,204.35,59022.0,202.1896,202.3175,201.048,201.1071,59022.0
2019-05-16 09:30:00,205.45,208.5,205.07,208.32,95162.0,202.1896,205.1912,201.8156,205.014,95162.0
2019-05-16 10:00:00,208.36,211.98,208.24,210.95,46597.0,205.0534,208.616,204.9353,207.6023,46597.0
2019-05-16 10:30:00,211.4,213.2,210.65,213.01,54825.0,208.0452,209.8166,207.3071,209.6296,54825.0
2019-05-16 11:00:00,213.22,213.57,212.6,213.19,47775.0,209.8363,210.1807,209.2261,209.8068,47775.0
2019-05-16 11:30:00,213.34,213.54,212.23,212.64,48811.0,209.9544,210.1512,208.862,209.2655,48811.0
2019-05-16 12:00:00,212.63,214.43,212.54,213.93,34146.0,209.2557,211.0271,209.1671,210.535,34146.0
2019-05-16 12:30:00,213.71,214.23,212.7,213.28,28394.0,210.3185,210.8303,209.3245,209.8953,28394.0
2019-05-16 13:00:00,213.55,213.98,213.39,213.86,26816.0,210.1611,210.5842,210.0036,210.4661,26816.0
2019-05-16 13:30:00,213.88,214.93,213.87,214.0,31524.0,210.4858,211.5192,210.476,210.6039,31524.0
2019-05-16 14:00:00,213.81,214.04,212.8,213.17,43549.0,210.4169,210.6433,209.423,209.7871,43549.0
2019-05-16 14:30:00,213.39,213.88,212.74,212.92,44605.0,210.0036,210.4858,209.3639,209.541,44605.0
2019-05-16 15:00:00,212.74,213.1,211.97,212.19,48833.0,209.3639,209.7182,208.6061,208.8226,48833.0
2019-05-16 15:30:00,212.2,212.31,211.8,212.18,124273.0,208.8325,208.9407,208.4388,208.8128,124273.0
2019-05-17 09:30:00,210.37,213.48,209.65,213.4,46037.0,207.0315,210.0922,206.3229,210.0134,46037.0
2019-05-17 10:00:00,213.4,213.4,210.41,212.81,38936.0,210.0134,210.0134,207.0709,209.4328,38936.0
2019-05-17 10:30:00,212.94,215.38,212.19,215.04,36291.0,209.5607,211.962,208.8226,211.6274,36291.0
2019-05-17 11:00:00,214.97,215.26,214.1,214.42,17304.0,211.5585,211.8439,210.7023,211.0172,17304.0
2019-05-17 11:30:00,214.18,214.19,212.49,213.5,27325.0,210.7811,210.7909,209.1179,210.1118,27325.0
2019-05-17 12:00:00,213.22,213.36,212.54,212.98,8290.0,209.8363,209.9741,209.1671,209.6001,8290.0
2019-05-17 12:30:00,212.86,213.25,212.31,213.08,12624.0,209.482,209.8658,208.9407,209.6985,12624.0
2019-05-17 13:00:00,213.18,213.77,213.0,213.16,15271.0,209.7969,210.3776,209.6198,209.7772,15271.0
2019-05-17 13:30:00,213.08,213.45,212.63,213.29,18411.0,209.6985,210.0626,209.2557,209.9052,18411.0
2019-05-17 14:00:00,213.47,213.6,212.86,213.43,21455.0,210.0823,210.2103,209.482,210.043,21455.0
2019-05-17 14:30:00,213.31,213.54,212.89,213.35,26110.0,209.9249,210.1512,209.5115,209.9642,26110.0
2019-05-17 15:00:00,213.29,213.29,211.23,212.03,25988.0,209.9052,209.9052,207.8779,208.6652,25988.0
2019-05-17 15:30:00,211.95,211.95,210.74,210.79,79906.0,208.5864,208.5864,207.3956,207.4449,79906.0
2019-05-20 09:30:00,208.5,208.5,204.03,206.65,47797.0,205.1912,205.1912,200.7921,203.3706,47797.0
2019-05-20 10:00:00,206.46,206.72,203.78,205.53,31901.0,203.1836,203.4394,200.5461,202.2683,31901.0
2019-05-20 10:30:00,205.81,207.79,205.81,207.59,20789.0,202.5439,204.4925,202.5439,204.2956,20789.0
2019-05-20 11:00:00,207.75,208.65,207.34,208.28,23819.0,204.4531,205.3388,204.0496,204.9747,23819.0
2019-05-20 11:30:00,208.5,208.91,207.51,208.39,20853.0,205.1912,205.5947,204.2169,205.0829,20853.0
2019-05-20 12:00:00,208.31,209.89,207.99,209.56,22614.0,205.0042,206.5591,204.6893,206.2344,22614.0
2019-05-20 12:30:00,209.45,209.59,207.98,208.02,23808.0,206.1261,206.2639,204.6794,204.7188,23808.0
2019-05-20 13:00:00,207.88,209.16,207.73,209.16,22723.0,204.581,205.8407,204.4334,205.8407,22723.0
2019-05-20 13:30:00,208.93,209.38,208.03,208.46,19721.0,205.6144,206.0572,204.7287,205.1518,19721.0
2019-05-20 14:00:00,208.45,208.76,207.53,207.7,16351.0,205.142,205.4471,204.2366,204.4039,16351.0
2019-05-20 14:30:00,207.62,208.05,206.09,206.88,45065.0,204.3252,204.7483,202.8194,203.5969,45065.0
2019-05-20 15:00:00,206.86,207.33,205.67,207.13,46825.0,203.5772,204.0398,202.4061,203.8429,46825.0
2019-05-20 15:30:00,207.19,207.99,206.98,207.54,45485.0,203.902,204.6893,203.6953,204.2464,45485.0
2019-05-21 09:30:00,209.81,212.59,209.12,210.98,34011.0,206.4804,209.2163,205.8014,207.6318,34011.0
2019-05-21 10:00:00,210.67,211.37,209.54,210.8,43041.0,207.3268,208.0156,206.2147,207.4547,43041.0
2019-05-21 10:30:00,210.88,212.35,210.49,211.7,25149.0,207.5334,208.9801,207.1496,208.3404,25149.0
2019-05-21 11:00:00,211.73,212.79,211.32,212.49,17527.0,208.3699,209.4131,207.9664,209.1179,17527.0
2019-05-21 11:30:00,212.37,213.1,212.21,212.53,19001.0,208.9998,209.7182,208.8423,209.1572,19001.0
2019-05-21 12:00:00,212.56,212.95,212.39,212.56,10619.0,209.1868,209.5706,209.0195,209.1868,10619.0
2019-05-21 12:30:00,212.49,212.75,212.3,212.39,8323.0,209.1179,209.3737,208.9309,209.0195,8323.0
2019-05-21 13:00:00,212.46,212.94,212.37,212.93,19232.0,209.0883,209.5607,208.9998,209.5509,19232.0
2019-05-21 13:30:00,212.79,214.34,212.69,214.25,44053.0,209.4131,210.9385,209.3147,210.8499,44053.0
2019-05-21 14:00:00,214.24,214.35,213.45,213.67,25775.0,210.8401,210.9484,210.0626,210.2791,25775.0
2019-05-21 14:30:00,213.63,213.72,213.14,213.15,28121.0,210.2398,210.3284,209.7576,209.7674,28121.0
2019-05-21 15:00:00,213.25,213.49,213.0,213.35,61742.0,209.8658,210.102,209.6198,209.9642,61742.0
2019-05-21 15:30:00,213.21,213.73,213.2,213.59,78821.0,209.8264,210.3382,209.8166,210.2004,78821.0
2019-05-22 09:30:00,212.82,215.2,212.82,215.12,47705.0,209.4426,211.7849,209.4426,211.7061,47705.0
2019-05-22 10:00:00,214.79,215.65,213.3,214.41,30543.0,211.3814,212.2277,209.915,211.0074,30543.0
2019-05-22 10:30:00,214.51,214.91,214.0,214.02,14403.0,211.1058,211.4995,210.6039,210.6236,14403.0
2019-05-22 11:00:00,214.02,214.07,213.28,213.98,14520.0,210.6236,210.6728,209.8953,210.5842,14520.0
2019-05-22 11:30:00,214.02,214.1,213.37,213.82,18236.0,210.6236,210.7023,209.9839,210.4268,18236.0
2019-05-22 12:00:00,213.74,213.95,213.64,213.81,15575.0,210.348,210.5547,210.2496,210.4169,15575.0
2019-05-22 12:30:00,213.79,213.84,212.8,213.26,14618.0,210.3972,210.4464,209.423,209.8757,14618.0
2019-05-22 13:00:00,213.28,213.42,213.02,213.28,13007.0,209.8953,210.0331,209.6395,209.8953,13007.0
2019-05-22 13:30:00,213.17,214.06,213.08,213.82,13799.0,209.7871,210.663,209.6985,210.4268,13799.0
2019-05-22 14:00:00,213.83,213.83,213.02,213.16,24734.0,210.4366,210.4366,209.6395,209.7772,24734.0
2019-05-22 14:30:00,213.42,214.09,213.4,213.68,13122.0,210.0331,210.6925,210.0134,210.289,13122.0
2019-05-22 15:00:00,213.68,213.78,213.28,213.7,13610.0,210.289,210.3874,209.8953,210.3087,13610.0
2019-05-22 15:30:00,213.64,213.66,212.84,213.07,44323.0,210.2496,210.2693,209.4623,209.6887,44323.0
2019-05-23 09:30:00,210.2,210.21,206.15,206.47,61086.0,206.8642,206.8741,202.8785,203.1934,61086.0
2019-05-23 10:00:00,206.57,207.27,204.74,206.41,46950.0,203.2918,203.9807,201.4909,203.1344,46950.0
2019-05-23 10:30:00,206.31,206.84,205.94,206.36,25437.0,203.0359,203.5575,202.6718,203.0852,25437.0
2019-05-23 11:00:00,206.5,206.74,205.21,206.53,27358.0,203.2229,203.4591,201.9534,203.2525,27358.0
2019-05-23 11:30:00,206.26,206.42,205.62,205.62,15046.0,202.9867,203.1442,202.3569,202.3569,15046.0
2019-05-23 12:00:00,205.55,206.16,204.48,205.25,16816.0,202.288,202.8883,201.235,201.9928,16816.0
2019-05-23 12:30:00,205.41,205.41,203.28,203.93,43981.0,202.1502,202.1502,200.054,200.6937,43981.0
2019-05-23 13:00:00,204.0,206.4,204.0,206.07,14945.0,200.7626,203.1245,200.7626,202.7998,14945.0
2019-05-23 13:30:00,206.1,206.18,205.31,205.85,11493.0,202.8293,202.908,202.0518,202.5832,11493.0
2019-05-23 14:00:00,205.97,206.1,204.93,205.22,19153.0,202.7013,202.8293,201.6778,201.9632,19153.0
2019-05-23 14:30:00,205.33,205.45,204.51,205.24,20326.0,202.0715,202.1896,201.2645,201.9829,20326.0
2019-05-23 15:00:00,205.19,206.63,205.01,206.48,24074.0,201.9337,203.3509,201.7566,203.2032,24074.0
2019-05-23 15:30:00,206.54,206.75,205.7,206.75,54789.0,203.2623,203.469,202.4356,203.469,54789.0
2019-05-24 09:30:00,207.46,210.91,207.46,210.12,30244.0,204.1677,207.5629,204.1677,206.7855,30244.0
2019-05-24 10:00:00,210.04,210.89,209.5,209.5,32192.0,206.7068,207.5433,206.1753,206.1753,32192.0
2019-05-24 10:30:00,209.29,210.0,207.92,208.16,22225.0,205.9687,206.6674,204.6204,204.8566,22225.0
2019-05-24 11:00:00,208.3,208.6,207.07,207.38,21880.0,204.9944,205.2896,203.7839,204.089,21880.0
2019-05-24 11:30:00,207.48,208.66,207.44,208.19,16567.0,204.1874,205.3487,204.148,204.8861,16567.0
2019-05-24 12:00:00,208.17,209.3,208.06,209.04,14119.0,204.8664,205.9785,204.7582,205.7226,14119.0
2019-05-24 12:30:00,209.07,209.6,208.94,209.19,13575.0,205.7521,206.2737,205.6242,205.8702,13575.0
2019-05-24 13:00:00,209.18,209.27,208.66,208.73,9417.0,205.8604,205.949,205.3487,205.4175,9417.0
2019-05-24 13:30:00,208.74,209.25,208.53,208.84,10834.0,205.4274,205.9293,205.2207,205.5258,10834.0
2019-05-24 14:00:00,208.87,209.5,208.54,209.33,12620.0,205.5553,206.1753,205.2306,206.008,12620.0
2019-05-24 14:30:00,209.23,209.82,209.0,209.51,16693.0,205.9096,206.4902,205.6833,206.1852,16693.0
2019-05-24 15:00:00,209.53,209.54,208.92,209.08,20344.0,206.2048,206.2147,205.6045,205.762,20344.0
2019-05-24 15:30:00,208.95,209.1,208.13,208.35,43585.0,205.6341,205.7817,204.8271,205.0436,43585.0
2019-05-28 09:30:00,208.1,212.7,208.1,211.77,57698.0,204.7975,209.3245,204.7975,208.4093,57698.0
2019-05-28 10:00:00,211.85,212.32,210.31,210.86,29001.0,208.488,208.9506,206.9725,207.5137,29001.0
2019-05-28 10:30:00,210.8,210.89,209.92,210.83,28235.0,207.4547,207.5433,206.5887,207.4842,28235.0
2019-05-28 11:00:00,210.56,211.84,210.23,210.31,45895.0,207.2185,208.4782,206.8937,206.9725,45895.0
2019-05-28 11:30:00,210.2,211.31,209.73,210.79,13721.0,206.8642,207.9566,206.4017,207.4449,13721.0
2019-05-28 12:00:00,210.99,211.48,210.89,211.14,19972.0,207.6417,208.1239,207.5433,207.7893,19972.0
2019-05-28 12:30:00,211.1,211.36,210.83,210.9,8976.0,207.7499,208.0058,207.4842,207.5531,8976.0
2019-05-28 13:00:00,210.79,210.9,209.6,209.66,10703.0,207.4449,207.5531,206.2737,206.3328,10703.0
2019-05-28 13:30:00,209.6,210.18,209.5,209.72,16175.0,206.2737,206.8445,206.1753,206.3918,16175.0
2019-05-28 14:00:00,209.71,209.77,208.42,208.42,11493.0,206.382,206.441,205.1125,205.1125,11493.0
2019-05-28 14:30:00,208.3,208.5,206.47,207.08,25844.0,204.9944,205.1912,203.1934,203.7937,25844.0
2019-05-28 15:00:00,206.97,207.43,206.39,206.95,38619.0,203.6855,204.1382,203.1147,203.6658,38619.0
2019-05-28 15:30:00,207.02,208.82,206.49,208.19,165745.0,203.7347,205.5061,203.2131,204.8861,165745.0
2019-05-29 09:30:00,207.0,207.06,203.18,206.42,34080.0,203.715,203.774,199.9556,203.1442,34080.0
2019-05-29 10:00:00,206.54,208.36,205.92,207.32,45701.0,203.2623,205.0534,202.6521,204.0299,45701.0
2019-05-29 10:30:00,207.39,207.89,206.41,206.7,28290.0,204.0988,204.5909,203.1344,203.4198,28290.0
2019-05-29 11:00:00,206.59,207.61,206.19,206.36,47716.0,203.3115,204.3153,202.9179,203.0852,47716.0
2019-05-29 11:30:00,206.5,206.54,204.41,204.69,27880.0,203.2229,203.2623,201.1661,201.4417,27880.0
2019-05-29 12:00:00,204.93,205.69,204.56,205.69,20262.0,201.6778,202.4258,201.3137,202.4258,20262.0
2019-05-29 12:30:00,205.51,206.04,205.4,205.67,18439.0,202.2486,202.7702,202.1404,202.4061,18439.0
2019-05-29 13:00:00,205.68,206.45,205.1,206.24,21121.0,202.4159,203.1737,201.8451,202.9671,21121.0
2019-05-29 13:30:00,206.38,207.87,206.38,207.43,18709.0,203.1048,204.5712,203.1048,204.1382,18709.0
2019-05-29 14:00:00,207.49,207.65,206.81,207.08,15892.0,204.1972,204.3547,203.528,203.7937,15892.0
2019-05-29 14:30:00,206.99,207.1,205.77,206.16,22591.0,203.7052,203.8134,202.5045,202.8883,22591.0
2019-05-29 15:00:00,206.21,206.21,205.39,205.6,23100.0,202.9375,202.9375,202.1305,202.3372,23100.0
2019-05-29 15:30:00,205.62,206.41,205.27,206.0,65461.0,202.3569,203.1344,202.0125,202.7309,65461.0
2019-05-30 09:30:00,207.11,208.78,206.74,206.75,23066.0,203.8233,205.4667,203.4591,203.469,23066.0
2019-05-30 10:00:00,206.7,208.1,206.69,207.13,12362.0,203.4198,204.7975,203.4099,203.8429,12362.0
2019-05-30 10:30:00,207.18,208.02,207.08,207.53,10743.0,203.8921,204.7188,203.7937,204.2366,10743.0
2019-05-30 11:00:00,207.53,208.58,207.01,207.8,34791.0,204.2366,205.2699,203.7248,204.5023,34791.0
2019-05-30 11:30:00,207.87,208.03,206.87,206.88,11576.0,204.5712,204.7287,203.5871,203.5969,11576.0
2019-05-30 12:00:00,207.07,207.3,206.43,206.62,4838.0,203.7839,204.0102,203.154,203.341,4838.0
2019-05-30 12:30:00,206.93,207.74,206.56,207.23,9914.0,203.6461,204.4433,203.282,203.9413,9914.0
2019-05-30 13:00:00,207.17,207.33,206.2,206.33,6629.0,203.8823,204.0398,202.9277,203.0556,6629.0
2019-05-30 13:30:00,206.47,206.53,205.86,206.24,9773.0,203.1934,203.2525,202.5931,202.9671,9773.0
2019-05-30 14:00:00,206.61,207.1,206.27,206.51,15115.0,203.3312,203.8134,202.9966,203.2328,15115.0
2019-05-30 14:30:00,206.58,207.15,206.4,207.12,18905.0,203.3017,203.8626,203.1245,203.8331,18905.0
2019-05-30 15:00:00,207.15,208.88,206.76,208.49,31885.0,203.8626,205.5652,203.4788,205.1814,31885.0
2019-05-30 15:30:00,208.54,209.34,208.32,209.14,72260.0,205.2306,206.0179,205.014,205.821,72260.0
2019-05-31 09:30:00,206.64,211.56,206.22,210.77,94956.0,203.3607,208.2026,202.9474,207.4252,94956.0
2019-05-31 10:00:00,211.24,212.52,210.59,212.26,76683.0,207.8877,209.1474,207.248,208.8915,76683.0
2019-05-31 10:30:00,212.13,212.58,210.93,211.42,99511.0,208.7636,209.2064,207.5826,208.0649,99511.0
2019-05-31 11:00:00,211.46,211.62,210.84,211.22,77745.0,208.1042,208.2617,207.4941,207.868,77745.0
2019-05-31 11:30:00,211.22,211.63,210.58,210.92,98756.0,207.868,208.2715,207.2382,207.5728,98756.0
2019-05-31 12:00:00,210.94,211.1,209.76,210.23,31554.0,207.5925,207.7499,206.4312,206.8937,31554.0
2019-05-31 12:30:00,210.25,210.57,209.86,210.21,25069.0,206.9134,207.2283,206.5296,206.8741,25069.0
2019-05-31 13:00:00,210.36,212.06,210.34,212.06,13845.0,207.0217,208.6947,207.002,208.6947,13845.0
2019-05-31 13:30:00,212.06,212.23,211.64,211.8,21120.0,208.6947,208.862,208.2814,208.4388,21120.0
2019-05-31 14:00:00,211.78,211.87,210.58,210.93,15818.0,208.4191,208.5077,207.2382,207.5826,15818.0
2019-05-31 14:30:00,210.83,211.8,210.74,211.42,22543.0,207.4842,208.4388,207.3956,208.0649,22543.0
2019-05-31 15:00:00,211.4,211.72,210.76,211.08,42286.0,208.0452,208.3601,207.4153,207.7302,42286.0
2019-05-31 15:30:00,211.03,212.29,210.86,212.04,132495.0,207.681,208.921,207.5137,208.675,132495.0
2019-06-03 09:30:00,211.3,213.61,203.18,203.18,62848.0,207.9468,210.2201,199.9556,199.9556,62848.0
2019-06-03 10:00:00,203.14,203.96,202.0,203.96,79106.0,199.9163,200.7232,198.7943,200.7232,79106.0
2019-06-03 10:30:00,203.75,203.85,202.36,202.6,45977.0,200.5166,200.615,199.1486,199.3848,45977.0
2019-06-03 11:00:00,202.73,203.36,201.67,202.16,60961.0,199.5128,200.1328,198.4696,198.9518,60961.0
2019-06-03 11:30:00,202.11,202.5,201.35,201.68,38651.0,198.9026,199.2864,198.1547,198.4794,38651.0
2019-06-03 12:00:00,201.64,201.77,198.13,198.15,93345.0,198.4401,198.568,194.9858,195.0054,93345.0
2019-06-03 12:30:00,198.07,200.64,197.66,199.92,43165.0,194.9267,197.4559,194.5232,196.7474,43165.0
2019-06-03 13:00:00,199.82,200.71,199.17,200.0,40892.0,196.6489,197.5248,196.0093,196.8261,40892.0
2019-06-03 13:30:00,199.85,199.85,196.11,196.47,50471.0,196.6785,196.6785,192.9978,193.3521,50471.0
2019-06-03 14:00:00,196.58,197.75,196.11,196.53,46398.0,193.4604,194.6118,192.9978,193.4112,46398.0
2019-06-03 14:30:00,196.84,197.69,196.39,196.99,34069.0,193.7162,194.5527,193.2734,193.8639,34069.0
2019-06-03 15:00:00,196.82,196.98,194.84,195.97,82059.0,193.6965,193.854,191.748,192.86,82059.0
2019-06-03 15:30:00,195.72,197.33,195.15,197.0,127863.0,192.614,194.1985,192.0531,193.8737,127863.0
2019-06-04 09:30:00,199.08,201.57,197.85,201.09,66420.0,195.9207,198.3712,194.7102,197.8988,66420.0
2019-06-04 10:00:00,200.57,202.37,199.88,202.32,41473.0,197.387,199.1585,196.708,199.1093,41473.0
2019-06-04 10:30:00,202.05,202.11,200.29,201.1,58164.0,198.8436,198.9026,197.1115,197.9086,58164.0
2019-06-04 11:00:00,200.96,203.6,200.7,203.46,38985.0,197.7708,200.369,197.515,200.2312,38985.0
2019-06-04 11:30:00,203.65,204.25,202.74,203.96,27010.0,200.4182,201.0086,199.5226,200.7232,27010.0
2019-06-04 12:00:00,203.96,204.38,203.26,204.12,19786.0,200.7232,201.1366,200.0343,200.8807,19786.0
2019-06-04 12:30:00,204.23,205.63,203.91,205.03,22683.0,200.989,202.3667,200.674,201.7763,22683.0
2019-06-04 13:00:00,205.11,206.14,204.89,206.06,19211.0,201.855,202.8686,201.6385,202.7899,19211.0
2019-06-04 13:30:00,205.95,206.82,205.87,206.67,19446.0,202.6817,203.5379,202.6029,203.3902,19446.0
2019-06-04 14:00:00,206.8,207.0,206.52,206.98,10834.0,203.5182,203.715,203.2426,203.6953,10834.0
2019-06-04 14:30:00,206.78,207.16,205.88,207.04,33964.0,203.4985,203.8725,202.6128,203.7544,33964.0
2019-06-04 15:00:00,207.13,207.41,206.76,206.89,54612.0,203.8429,204.1185,203.4788,203.6067,54612.0
2019-06-04 15:30:00,206.78,209.15,206.47,208.83,127081.0,203.4985,205.8309,203.1934,205.516,127081.0
2019-06-05 09:30:00,211.55,213.0,211.0,212.86,48083.0,208.1928,209.6198,207.6515,209.482,48083.0
2019-06-05 10:00:00,212.92,213.39,210.29,210.29,28218.0,209.541,210.0036,206.9528,206.9528,28218.0
2019-06-05 10:30:00,210.4,211.05,209.27,210.15,15422.0,207.061,207.7007,205.949,206.815,15422.0
2019-06-05 11:00:00,210.19,211.98,209.84,211.94,25065.0,206.8544,208.616,206.5099,208.5766,25065.0
2019-06-05 11:30:00,212.22,213.5,211.68,213.32,23274.0,208.8522,210.1118,208.3207,209.9347,23274.0
2019-06-05 12:00:00,213.22,213.5,212.75,213.21,14514.0,209.8363,210.1118,209.3737,209.8264,14514.0
2019-06-05 12:30:00,213.27,213.28,212.0,212.36,11694.0,209.8855,209.8953,208.6356,208.9899,11694.0
2019-06-05 13:00:00,212.48,214.15,212.48,213.53,32504.0,209.108,210.7515,209.108,210.1414,32504.0
2019-06-05 13:30:00,213.67,214.12,212.96,213.75,21478.0,210.2791,210.722,209.5804,210.3579,21478.0
2019-06-05 14:00:00,213.85,214.55,213.72,214.3,14318.0,210.4563,211.1452,210.3284,210.8991,14318.0
2019-06-05 14:30:00,214.66,215.74,214.49,215.74,30917.0,211.2534,212.3163,211.0861,212.3163,30917.0
2019-06-05 15:00:00,215.48,216.09,215.34,215.5,46894.0,212.0604,212.6607,211.9226,212.0801,46894.0
2019-06-05 15:30:00,215.56,216.74,215.2,216.73,105952.0,212.1392,213.3004,211.7849,213.2906,105952.0
2019-06-06 09:30:00,216.77,217.56,213.17,214.21,37533.0,213.33,214.1074,209.7871,210.8106,37533.0
2019-06-06 10:00:00,214.21,216.42,213.95,215.75,18761.0,210.8106,212.9855,210.5547,212.3261,18761.0
2019-06-06 10:30:00,215.64,216.46,215.31,215.92,15674.0,212.2179,213.0249,211.8931,212.4934,15674.0
2019-06-06 11:00:00,215.95,217.58,215.34,217.58,36260.0,212.523,214.1271,211.9226,214.1271,36260.0
2019-06-06 11:30:00,217.55,219.0,217.44,217.45,18249.0,214.0976,215.5246,213.9893,213.9992,18249.0
2019-06-06 12:00:00,217.44,217.6,216.73,217.6,16622.0,213.9893,214.1468,213.2906,214.1468,16622.0
2019-06-06 12:30:00,217.95,218.0,217.06,217.62,12287.0,214.4912,214.5404,213.6153,214.1665,12287.0
2019-06-06 13:00:00,217.52,217.79,216.77,217.4,21325.0,214.068,214.3338,213.33,213.95,21325.0
2019-06-06 13:30:00,217.46,217.93,217.0,217.92,13654.0,214.009,214.4715,213.5563,214.4617,13654.0
2019-06-06 14:00:00,217.82,218.77,217.79,218.08,11966.0,214.3633,215.2982,214.3338,214.6192,11966.0
2019-06-06 14:30:00,218.19,219.83,218.19,219.59,21818.0,214.7274,216.3414,214.7274,216.1052,21818.0
2019-06-06 15:00:00,219.66,220.28,219.15,220.08,26306.0,216.1741,216.7842,215.6722,216.5874,26306.0
2019-06-06 15:30:00,219.9,220.92,218.36,219.21,125890.0,216.4103,217.4141,214.8947,215.7312,125890.0
2019-06-07 09:30:00,220.34,223.89,219.79,222.68,42952.0,216.8433,220.337,216.302,219.1462,42952.0
2019-06-07 10:00:00,222.76,222.77,220.52,221.8,38361.0,219.2249,219.2347,217.0204,218.2801,38361.0
2019-06-07 10:30:00,221.82,222.42,221.62,221.79,22514.0,218.2998,218.8903,218.103,218.2703,22514.0
2019-06-07 11:00:00,222.09,222.32,220.75,220.98,16723.0,218.5655,218.7919,217.2468,217.4731,16723.0
2019-06-07 11:30:00,221.06,221.86,220.76,221.72,18591.0,217.5519,218.3392,217.2566,218.2014,18591.0
2019-06-07 12:00:00,221.65,222.33,221.05,221.38,18480.0,218.1325,218.8017,217.542,217.8668,18480.0
2019-06-07 12:30:00,221.36,221.72,220.77,221.17,20509.0,217.8471,218.2014,217.2665,217.6601,20509.0
2019-06-07 13:00:00,221.22,222.02,221.15,221.75,12257.0,217.7093,218.4966,217.6404,218.2309,12257.0
2019-06-07 13:30:00,221.78,222.21,221.67,221.86,18195.0,218.2604,218.6836,218.1522,218.3392,18195.0
2019-06-07 14:00:00,221.9,222.84,221.59,222.77,14313.0,218.3785,219.3036,218.0735,219.2347,14313.0
2019-06-07 14:30:00,222.77,222.92,221.53,221.99,22345.0,219.2347,219.3824,218.0144,218.4671,22345.0
2019-06-07 15:00:00,221.79,222.39,221.63,222.08,20179.0,218.2703,218.8608,218.1128,218.5557,20179.0
2019-06-07 15:30:00,222.13,222.95,221.66,222.45,168973.0,218.6049,219.4119,218.1423,218.9198,168973.0
2019-06-10 09:30:00,227.41,230.9,226.53,229.06,98932.0,223.8011,227.2357,222.9351,225.4249,98932.0
2019-06-10 10:00:00,228.92,229.37,226.81,227.46,46419.0,225.2871,225.73,223.2106,223.8503,46419.0
2019-06-10 10:30:00,227.63,228.71,227.0,227.0,56252.0,224.0176,225.0805,223.3976,223.3976,56252.0
2019-06-10 11:00:00,227.0,228.03,226.2,227.63,28235.0,223.3976,224.4113,222.6103,224.0176,28235.0
2019-06-10 11:30:00,227.68,229.43,227.55,228.43,35196.0,224.0668,225.789,223.9389,224.8049,35196.0
2019-06-10 12:00:00,228.36,228.48,226.43,226.73,16832.0,224.736,224.8541,222.8367,223.1319,16832.0
2019-06-10 12:30:00,226.69,226.91,225.66,225.72,20324.0,223.0925,223.309,222.0789,222.1379,20324.0
2019-06-10 13:00:00,225.93,226.36,225.5,225.57,17233.0,222.3446,222.7678,221.9214,221.9903,17233.0
2019-06-10 13:30:00,225.53,225.72,225.11,225.2,25650.0,221.9509,222.1379,221.5376,221.6262,25650.0
2019-06-10 14:00:00,225.2,225.25,222.85,222.88,41345.0,221.6262,221.6754,219.3135,219.343,41345.0
2019-06-10 14:30:00,223.04,223.42,222.45,222.82,38836.0,219.5004,219.8744,218.9198,219.2839,38836.0
2019-06-10 15:00:00,222.84,223.09,221.92,222.01,33656.0,219.3036,219.5497,218.3982,218.4868,33656.0
2019-06-10 15:30:00,222.13,222.57,221.37,221.63,90213.0,218.6049,219.0379,217.857,218.1128,90213.0
2019-06-11 09:30:00,222.37,223.79,216.51,217.76,67151.0,218.8411,220.2385,213.0741,214.3042,67151.0
2019-06-11 10:00:00,217.22,218.81,215.63,216.18,45179.0,213.7728,215.3376,212.208,212.7493,45179.0
2019-06-11 10:30:00,216.18,216.28,214.8,215.61,37205.0,212.7493,212.8477,211.3912,212.1884,37205.0
2019-06-11 11:00:00,215.5,215.66,210.98,211.5,48584.0,212.0801,212.2376,207.6318,208.1436,48584.0
2019-06-11 11:30:00,211.52,212.58,210.01,211.6,52900.0,208.1633,209.2064,206.6772,208.242,52900.0
2019-06-11 12:00:00,211.78,212.57,210.91,212.36,47767.0,208.4191,209.1966,207.5629,208.9899,47767.0
2019-06-11 12:30:00,212.25,213.28,211.75,211.82,32003.0,208.8817,209.8953,208.3896,208.4585,32003.0
2019-06-11 13:00:00,211.81,212.75,211.16,211.34,32666.0,208.4487,209.3737,207.809,207.9861,32666.0
2019-06-11 13:30:00,211.34,213.29,210.97,213.09,23543.0,207.9861,209.9052,207.622,209.7084,23543.0
2019-06-11 14:00:00,213.26,214.23,213.1,213.58,33382.0,209.8757,210.8303,209.7182,210.1906,33382.0
2019-06-11 14:30:00,213.75,213.75,212.06,212.28,29655.0,210.3579,210.3579,208.6947,208.9112,29655.0
2019-06-11 15:00:00,212.25,213.88,212.25,213.03,37697.0,208.8817,210.4858,208.8817,209.6493,37697.0
2019-06-11 15:30:00,213.12,214.11,213.02,213.8,99642.0,209.7379,210.7122,209.6395,210.4071,99642.0
2019-06-12 09:30:00,214.1,214.65,211.8,211.94,38078.0,210.7023,211.2436,208.4388,208.5766,38078.0
2019-06-12 10:00:00,212.0,212.54,210.5,210.75,33367.0,208.6356,209.1671,207.1595,207.4055,33367.0
2019-06-12 10:30:00,210.85,214.13,210.5,212.63,38286.0,207.5039,210.7318,207.1595,209.2557,38286.0
2019-06-12 11:00:00,212.53,213.96,212.52,213.75,30986.0,209.1572,210.5645,209.1474,210.3579,30986.0
2019-06-12 11:30:00,213.79,214.0,213.0,213.4,22978.0,210.3972,210.6039,209.6198,210.0134,22978.0
2019-06-12 12:00:00,213.69,214.15,213.18,213.55,18700.0,210.2988,210.7515,209.7969,210.1611,18700.0
2019-06-12 12:30:00,213.56,214.36,213.52,214.01,15794.0,210.1709,210.9582,210.1315,210.6138,15794.0
2019-06-12 13:00:00,214.03,214.04,213.26,213.7,21810.0,210.6334,210.6433,209.8757,210.3087,21810.0
2019-06-12 13:30:00,213.59,213.76,213.24,213.44,21225.0,210.2004,210.3677,209.856,210.0528,21225.0
2019-06-12 14:00:00,213.45,213.66,213.16,213.55,25685.0,210.0626,210.2693,209.7772,210.1611,25685.0
2019-06-12 14:30:00,213.6,213.72,213.34,213.37,30348.0,210.2103,210.3284,209.9544,209.9839,30348.0
2019-06-12 15:00:00,213.61,214.14,213.44,213.99,28506.0,210.2201,210.7417,210.0528,210.5941,28506.0
2019-06-12 15:30:00,213.95,214.02,213.6,214.0,87865.0,210.5547,210.6236,210.2103,210.6039,87865.0
2019-06-13 09:30:00,214.23,216.04,212.77,214.04,24467.0,210.8303,212.6115,209.3934,210.6433,24467.0
2019-06-13 10:00:00,214.22,216.16,213.64,215.26,22585.0,210.8204,212.7296,210.2496,211.8439,22585.0
2019-06-13 10:30:00,215.29,216.14,214.73,215.67,12376.0,211.8734,212.7099,211.3223,212.2474,12376.0
2019-06-13 11:00:00,215.59,215.77,214.89,215.56,28390.0,212.1687,212.3458,211.4798,212.1392,28390.0
2019-06-13 11:30:00,215.51,216.48,215.37,215.84,17232.0,212.0899,213.0446,211.9522,212.4147,17232.0
2019-06-13 12:00:00,216.0,216.29,215.8,215.94,7445.0,212.5722,212.8576,212.3753,212.5131,7445.0
2019-06-13 12:30:00,215.99,216.14,215.65,215.96,11231.0,212.5623,212.7099,212.2277,212.5328,11231.0
2019-06-13 13:00:00,215.92,216.09,215.73,216.0,15076.0,212.4934,212.6607,212.3065,212.5722,15076.0
2019-06-13 13:30:00,216.03,217.1,216.03,217.1,42532.0,212.6017,213.6547,212.6017,213.6547,42532.0
2019-06-13 14:00:00,217.08,217.59,216.95,217.29,18089.0,213.635,214.1369,213.5071,213.8417,18089.0
2019-06-13 14:30:00,217.19,218.06,216.97,217.8,18865.0,213.7433,214.5995,213.5268,214.3436,18865.0
2019-06-13 15:00:00,217.76,217.81,217.27,217.66,22167.0,214.3042,214.3534,213.822,214.2058,22167.0
2019-06-13 15:30:00,217.58,218.76,217.56,218.69,61031.0,214.1271,215.2884,214.1074,215.2195,61031.0
2019-06-14 09:30:00,218.71,218.84,216.02,217.21,37602.0,215.2392,215.3671,212.5919,213.763,37602.0
2019-06-14 10:00:00,217.49,217.74,216.33,216.45,20174.0,214.0385,214.2846,212.8969,213.015,20174.0
2019-06-14 10:30:00,216.26,216.73,215.54,215.98,11767.0,212.828,213.2906,212.1195,212.5525,11767.0
2019-06-14 11:00:00,215.69,216.81,215.16,216.57,6481.0,212.2671,213.3693,211.7455,213.1331,6481.0
2019-06-14 11:30:00,216.64,216.8,216.29,216.4,5926.0,213.202,213.3595,212.8576,212.9658,5926.0
2019-06-14 12:00:00,216.25,216.74,216.04,216.29,4485.0,212.8182,213.3004,212.6115,212.8576,4485.0
2019-06-14 12:30:00,216.05,216.18,215.52,215.93,17848.0,212.6214,212.7493,212.0998,212.5033,17848.0
2019-06-14 13:00:00,216.0,216.0,215.02,215.11,19748.0,212.5722,212.5722,211.6077,211.6963,19748.0
2019-06-14 13:30:00,215.06,215.06,214.7,214.85,9315.0,211.6471,211.6471,211.2928,211.4404,9315.0
2019-06-14 14:00:00,214.8,214.89,213.76,214.14,26240.0,211.3912,211.4798,210.3677,210.7417,26240.0
2019-06-14 14:30:00,214.17,214.9,214.0,214.9,16784.0,210.7712,211.4896,210.6039,211.4896,16784.0
2019-06-14 15:00:00,214.76,215.44,214.6,215.1,14849.0,211.3518,212.0211,211.1944,211.6865,14849.0
2019-06-14 15:30:00,215.18,215.19,214.11,214.32,28864.0,211.7652,211.775,210.7122,210.9188,28864.0
2019-06-17 09:30:00,215.27,218.67,215.03,218.5,94322.0,211.8538,215.1998,211.6176,215.0325,94322.0
2019-06-17 10:00:00,218.49,219.56,217.62,218.17,38787.0,215.0227,216.0757,214.1665,214.7077,38787.0
2019-06-17 10:30:00,218.28,218.29,216.84,217.87,21046.0,214.816,214.8258,213.3988,214.4125,21046.0
2019-06-17 11:00:00,217.89,218.16,217.27,217.97,12070.0,214.4322,214.6979,213.822,214.5109,12070.0
2019-06-17 11:30:00,218.01,218.1,217.58,217.8,35081.0,214.5503,214.6388,214.1271,214.3436,35081.0
2019-06-17 12:00:00,217.78,219.57,217.75,219.41,22142.0,214.3239,216.0855,214.2944,215.9281,22142.0
2019-06-17 12:30:00,219.42,220.0,219.33,219.85,7777.0,215.9379,216.5087,215.8493,216.3611,7777.0
2019-06-17 13:00:00,219.75,220.16,219.56,220.13,13956.0,216.2627,216.6662,216.0757,216.6366,13956.0
2019-06-17 13:30:00,220.05,220.25,219.86,220.07,17646.0,216.5579,216.7547,216.3709,216.5776,17646.0
2019-06-17 14:00:00,220.14,220.44,220.03,220.19,13081.0,216.6465,216.9417,216.5382,216.6957,13081.0
2019-06-17 14:30:00,220.21,220.29,219.75,219.78,11118.0,216.7154,216.7941,216.2627,216.2922,11118.0
2019-06-17 15:00:00,219.72,220.11,219.4,220.03,24955.0,216.2331,216.6169,215.9182,216.5382,24955.0
2019-06-17 15:30:00,220.04,220.24,219.22,219.5,63641.0,216.5481,216.7449,215.7411,216.0166,63641.0
2019-06-18 09:30:00,221.69,226.0,221.59,223.88,62126.0,218.1719,222.4135,218.0735,220.3271,62126.0
2019-06-18 10:00:00,224.19,225.41,223.67,225.06,28937.0,220.6322,221.8328,220.1205,221.4884,28937.0
2019-06-18 10:30:00,225.0,225.75,224.75,225.3,19952.0,221.4293,222.1674,221.1833,221.7246,19952.0
2019-06-18 11:00:00,225.16,225.33,223.64,223.81,21013.0,221.5868,221.7541,220.0909,220.2582,21013.0
2019-06-18 11:30:00,223.82,224.29,223.52,223.8,12345.0,220.2681,220.7306,219.9728,220.2484,12345.0
2019-06-18 12:00:00,223.66,223.94,223.11,223.36,17434.0,220.1106,220.3862,219.5693,219.8154,17434.0
2019-06-18 12:30:00,223.39,223.82,223.09,223.41,7186.0,219.8449,220.2681,219.5497,219.8646,7186.0
2019-06-18 13:00:00,223.3,223.31,222.43,222.62,7978.0,219.7563,219.7662,218.9001,219.0871,7978.0
2019-06-18 13:30:00,222.73,222.79,222.39,222.58,2972.0,219.1954,219.2544,218.8608,219.0477,2972.0
2019-06-18 14:00:00,222.67,222.98,222.5,222.71,11255.0,219.1363,219.4414,218.969,219.1757,11255.0
2019-06-18 14:30:00,222.63,222.83,221.7,221.81,13422.0,219.097,219.2938,218.1817,218.29,13422.0
2019-06-18 15:00:00,221.82,221.87,221.22,221.67,9827.0,218.2998,218.349,217.7093,218.1522,9827.0
2019-06-18 15:30:00,221.6,222.57,221.32,222.22,61021.0,218.0833,219.0379,217.8077,218.6935,61021.0
2019-06-19 09:30:00,222.61,224.57,220.33,222.47,48263.0,219.0773,221.0062,216.8335,218.9395,48263.0
2019-06-19 10:00:00,222.63,223.19,221.64,222.53,23609.0,219.097,219.6481,218.1227,218.9985,23609.0
2019-06-19 10:30:00,222.45,222.74,221.77,222.35,10420.0,218.9198,219.2052,218.2506,218.8214,10420.0
2019-06-19 11:00:00,222.29,223.8,221.94,223.8,12220.0,218.7624,220.2484,218.4179,220.2484,12220.0
2019-06-19 11:30:00,223.98,224.43,222.67,224.16,12681.0,220.4255,220.8684,219.1363,220.6027,12681.0
2019-06-19 12:00:00,224.18,224.27,223.09,223.79,17138.0,220.6224,220.7109,219.5497,220.2385,17138.0
2019-06-19 12:30:00,223.69,224.34,223.64,224.11,18326.0,220.1401,220.7798,220.0909,220.5535,18326.0
2019-06-19 13:00:00,223.94,224.03,222.43,222.66,9372.0,220.3862,220.4747,218.9001,219.1265,9372.0
2019-06-19 13:30:00,222.7,222.81,222.33,222.48,8157.0,219.1658,219.2741,218.8017,218.9493,8157.0
2019-06-19 14:00:00,222.56,224.23,222.5,222.66,32794.0,219.0281,220.6716,218.969,219.1265,32794.0
2019-06-19 14:30:00,222.77,223.29,222.04,222.59,17028.0,219.2347,219.7465,218.5163,219.0576,17028.0
2019-06-19 15:00:00,222.71,224.97,222.71,224.84,20037.0,219.1757,221.3998,219.1757,221.2719,20037.0
2019-06-19 15:30:00,224.8,225.87,224.78,225.77,58911.0,221.2325,222.2855,221.2128,222.1871,58911.0
2019-06-20 09:30:00,230.0,233.43,228.99,232.75,66524.0,226.35,229.7256,225.356,229.0564,66524.0
2019-06-20 10:00:00,232.97,233.23,231.27,232.72,43675.0,229.2729,229.5287,227.5998,229.0268,43675.0
2019-06-20 10:30:00,232.72,232.91,228.74,228.82,44538.0,229.0268,229.2138,225.11,225.1887,44538.0
2019-06-20 11:00:00,229.01,230.53,229.01,229.81,19993.0,225.3757,226.8716,225.3757,226.163,19993.0
2019-06-20 11:30:00,229.81,230.14,229.29,230.13,17006.0,226.163,226.4878,225.6513,226.4779,17006.0
2019-06-20 12:00:00,230.06,230.37,227.0,228.42,19276.0,226.409,226.7141,223.3976,224.7951,19276.0
2019-06-20 12:30:00,228.57,229.29,228.0,228.49,12404.0,224.9427,225.6513,224.3817,224.864,12404.0
2019-06-20 13:00:00,228.5,229.69,228.2,229.47,13214.0,224.8738,226.0449,224.5786,225.8284,13214.0
2019-06-20 13:30:00,229.37,229.67,229.1,229.35,13230.0,225.73,226.0252,225.4643,225.7103,13230.0
2019-06-20 14:00:00,229.21,229.75,229.21,229.62,9661.0,225.5725,226.104,225.5725,225.976,9661.0
2019-06-20 14:30:00,229.75,230.26,229.4,229.53,19543.0,226.104,226.6059,225.7595,225.8875,19543.0
2019-06-20 15:00:00,229.5,229.93,229.08,229.8,16816.0,225.8579,226.2811,225.4446,226.1532,16816.0
2019-06-20 15:30:00,229.74,230.21,228.84,230.15,110693.0,226.0941,226.5567,225.2084,226.4976,110693.0
2019-06-21 09:30:00,229.96,231.0,228.42,230.06,49445.0,226.3106,227.3341,224.7951,226.409,49445.0
2019-06-21 10:00:00,229.91,230.2,228.5,228.68,29676.0,226.2614,226.5468,224.8738,225.0509,29676.0
2019-06-21 10:30:00,228.8,230.84,228.61,230.08,26541.0,225.169,227.1767,224.9821,226.4287,26541.0
2019-06-21 11:00:00,230.0,231.19,229.64,229.75,16011.0,226.35,227.5211,225.9957,226.104,16011.0
2019-06-21 11:30:00,229.84,230.18,227.58,227.86,21476.0,226.1925,226.5271,223.9684,224.244,21476.0
2019-06-21 12:00:00,227.95,229.09,227.95,228.03,14491.0,224.3325,225.4544,224.3325,224.4113,14491.0
2019-06-21 12:30:00,228.04,228.25,227.71,228.06,17985.0,224.4211,224.6278,224.0963,224.4408,17985.0
2019-06-21 13:00:00,227.98,228.5,227.41,227.63,14845.0,224.3621,224.8738,223.8011,224.0176,14845.0
2019-06-21 13:30:00,227.69,227.69,227.29,227.64,7946.0,224.0767,224.0767,223.683,224.0274,7946.0
2019-06-21 14:00:00,227.67,227.74,227.22,227.37,9583.0,224.057,224.1259,223.6141,223.7617,9583.0
2019-06-21 14:30:00,227.44,228.0,227.42,227.62,9688.0,223.8306,224.3817,223.8109,224.0078,9688.0
2019-06-21 15:00:00,227.75,228.0,227.3,227.82,17065.0,224.1357,224.3817,223.6928,224.2046,17065.0
2019-06-21 15:30:00,227.82,229.3,227.49,228.16,123958.0,224.2046,225.6611,223.8798,224.5392,123958.0
2019-06-24 09:30:00,228.34,229.97,224.22,224.5,32330.0,224.7163,226.3205,220.6617,220.9373,32330.0
2019-06-24 10:00:00,224.41,226.0,224.28,224.7,28643.0,220.8487,222.4135,220.7208,221.1341,28643.0
2019-06-24 10:30:00,224.73,225.28,224.58,224.75,12188.0,221.1636,221.7049,221.016,221.1833,12188.0
2019-06-24 11:00:00,224.83,226.77,224.83,226.11,12892.0,221.262,223.1713,221.262,222.5217,12892.0
2019-06-24 11:30:00,226.12,227.54,225.98,227.24,17375.0,222.5316,223.929,222.3938,223.6338,17375.0
2019-06-24 12:00:00,227.47,227.6,226.53,226.6,13400.0,223.8601,223.9881,222.9351,223.004,13400.0
2019-06-24 12:30:00,226.88,227.42,226.84,227.33,7961.0,223.2795,223.8109,223.2401,223.7224,7961.0
2019-06-24 13:00:00,227.36,227.5,227.0,227.17,6061.0,223.7519,223.8897,223.3976,223.5649,6061.0
2019-06-24 13:30:00,227.01,227.34,226.8,227.04,8053.0,223.4074,223.7322,223.2008,223.437,8053.0
2019-06-24 14:00:00,227.06,227.37,226.68,227.22,7526.0,223.4567,223.7617,223.0827,223.6141,7526.0
2019-06-24 14:30:00,227.11,227.22,226.34,226.57,12051.0,223.5059,223.6141,222.7481,222.9744,12051.0
2019-06-24 15:00:00,226.55,226.86,226.21,226.29,13484.0,222.9547,223.2598,222.6201,222.6989,13484.0
2019-06-24 15:30:00,226.41,226.9,225.26,225.76,62322.0,222.817,223.2992,221.6852,222.1773,62322.0
2019-06-25 09:30:00,226.19,226.61,223.98,226.22,48034.0,222.6005,223.0138,220.4255,222.63,48034.0
2019-06-25 10:00:00,226.25,226.25,223.14,223.15,34994.0,222.6595,222.6595,219.5989,219.6087,34994.0
2019-06-25 10:30:00,223.32,223.74,220.7,221.06,25096.0,219.776,220.1893,217.1976,217.5519,25096.0
2019-06-25 11:00:00,220.69,220.78,219.65,220.04,40521.0,217.1877,217.2763,216.1642,216.5481,40521.0
2019-06-25 11:30:00,220.25,220.84,219.3,219.68,21887.0,216.7547,217.3354,215.8198,216.1938,21887.0
2019-06-25 12:00:00,219.75,220.57,219.61,219.93,18354.0,216.2627,217.0696,216.1249,216.4398,18354.0
2019-06-25 12:30:00,219.95,219.95,218.71,218.79,15120.0,216.4595,216.4595,215.2392,215.3179,15120.0
2019-06-25 13:00:00,218.78,219.7,218.1,219.63,11212.0,215.3081,216.2135,214.6388,216.1446,11212.0
2019-06-25 13:30:00,219.65,220.13,218.63,218.65,13501.0,216.1642,216.6366,215.1604,215.1801,13501.0
2019-06-25 14:00:00,218.69,219.33,218.31,218.53,17678.0,215.2195,215.8493,214.8455,215.062,17678.0
2019-06-25 14:30:00,218.5,218.5,216.95,218.04,29462.0,215.0325,215.0325,213.5071,214.5798,29462.0
2019-06-25 15:00:00,218.08,218.43,217.21,217.37,27012.0,214.6192,214.9636,213.763,213.9204,27012.0
2019-06-25 15:30:00,217.39,218.87,217.23,218.35,70724.0,213.9401,215.3966,213.7827,214.8849,70724.0
2019-06-26 09:30:00,220.31,222.18,218.43,219.0,83522.0,216.8138,218.6541,214.9636,215.5246,83522.0
2019-06-26 10:00:00,218.89,219.44,217.0,218.15,65207.0,215.4163,215.9576,213.5563,214.6881,65207.0
2019-06-26 10:30:00,218.16,219.36,218.0,219.35,16774.0,214.6979,215.8788,214.5404,215.869,16774.0
2019-06-26 11:00:00,219.51,220.49,219.1,219.74,33627.0,216.0265,216.9909,215.623,216.2528,33627.0
2019-06-26 11:30:00,219.78,220.44,219.16,220.26,21976.0,216.2922,216.9417,215.682,216.7646,21976.0
2019-06-26 12:00:00,220.43,220.63,220.02,220.14,8614.0,216.9319,217.1287,216.5284,216.6465,8614.0
2019-06-26 12:30:00,220.14,220.19,219.2,219.4,14568.0,216.6465,216.6957,215.7214,215.9182,14568.0
2019-06-26 13:00:00,219.52,219.81,219.0,219.02,17129.0,216.0363,216.3217,215.5246,215.5442,17129.0
2019-06-26 13:30:00,218.94,218.95,217.85,218.23,22333.0,215.4655,215.4754,214.3928,214.7668,22333.0
2019-06-26 14:00:00,218.24,218.24,217.61,217.7,24958.0,214.7766,214.7766,214.1566,214.2452,24958.0
2019-06-26 14:30:00,217.96,217.96,217.28,217.78,14288.0,214.5011,214.5011,213.8319,214.3239,14288.0
2019-06-26 15:00:00,217.68,218.36,217.52,217.58,17190.0,214.2255,214.8947,214.068,214.1271,17190.0
2019-06-26 15:30:00,217.49,218.15,216.66,216.76,78853.0,214.0385,214.6881,213.2217,213.3201,78853.0
2019-06-27 09:30:00,218.71,220.86,217.77,219.47,53216.0,215.2392,217.355,214.3141,215.9871,53216.0
2019-06-27 10:00:00,219.15,220.46,218.7,220.33,22581.0,215.6722,216.9614,215.2293,216.8335,22581.0
2019-06-27 10:30:00,220.31,222.12,220.15,221.36,18400.0,216.8138,218.595,216.6563,217.8471,18400.0
2019-06-27 11:00:00,221.21,222.53,221.12,221.16,14612.0,217.6995,218.9985,217.6109,217.6503,14612.0
2019-06-27 11:30:00,221.12,222.19,221.0,221.84,11760.0,217.6109,218.6639,217.4928,218.3195,11760.0
2019-06-27 12:00:00,221.65,222.94,221.65,222.14,17729.0,218.1325,219.402,218.1325,218.6147,17729.0
2019-06-27 12:30:00,222.26,223.0,222.06,222.06,5357.0,218.7328,219.4611,218.536,218.536,5357.0
2019-06-27 13:00:00,222.12,222.34,221.96,222.32,5212.0,218.595,218.8116,218.4376,218.7919,5212.0
2019-06-27 13:30:00,222.17,222.95,221.91,222.95,13457.0,218.6443,219.4119,218.3884,219.4119,13457.0
2019-06-27 14:00:00,222.83,224.0,222.8,224.0,13648.0,219.2938,220.4452,219.2643,220.4452,13648.0
2019-06-27 14:30:00,223.9,224.29,223.52,223.69,22845.0,220.3468,220.7306,219.9728,220.1401,22845.0
2019-06-27 15:00:00,223.76,224.33,223.76,224.1,28101.0,220.209,220.77,220.209,220.5436,28101.0
2019-06-27 15:30:00,224.13,224.73,223.65,224.61,79069.0,220.5732,221.1636,220.1008,221.0455,79069.0
2019-06-28 09:30:00,225.33,226.83,222.13,222.4,44955.0,221.7541,223.2303,218.6049,218.8706,44955.0
2019-06-28 10:00:00,222.23,223.84,221.71,223.65,13006.0,218.7033,220.2878,218.1916,220.1008,13006.0
2019-06-28 10:30:00,223.74,224.92,223.74,224.92,14038.0,220.1893,221.3506,220.1893,221.3506,14038.0
2019-06-28 11:00:00,224.92,225.79,224.05,225.78,16510.0,221.3506,222.2068,220.4944,222.197,16510.0
2019-06-28 11:30:00,225.49,226.17,225.39,225.91,22197.0,221.9116,222.5808,221.8132,222.3249,22197.0
2019-06-28 12:00:00,225.86,226.71,225.86,226.31,17058.0,222.2757,223.1122,222.2757,222.7186,17058.0
2019-06-28 12:30:00,226.22,226.31,225.7,226.0,13127.0,222.63,222.7186,222.1182,222.4135,13127.0
2019-06-28 13:00:00,225.93,225.99,225.49,225.51,15472.0,222.3446,222.4036,221.9116,221.9313,15472.0
2019-06-28 13:30:00,225.5,225.55,224.5,224.62,16290.0,221.9214,221.9706,220.9373,221.0554,16290.0
2019-06-28 14:00:00,224.63,226.03,224.58,226.03,16782.0,221.0652,222.443,221.016,222.443,16782.0
2019-06-28 14:30:00,226.0,226.0,225.22,225.52,14258.0,222.4135,222.4135,221.6459,221.9411,14258.0
2019-06-28 15:00:00,225.52,225.6,224.65,224.73,24092.0,221.9411,222.0198,221.0849,221.1636,24092.0
2019-06-28 15:30:00,224.64,225.57,224.5,225.55,104013.0,221.0751,221.9903,220.9373,221.9706,104013.0
2019-07-01 09:30:00,230.62,232.19,226.19,229.9,133487.0,226.9602,228.5052,222.6005,226.2516,133487.0
2019-07-01 10:00:00,229.09,229.5,227.12,227.16,22386.0,225.4544,225.8579,223.5157,223.5551,22386.0
2019-07-01 10:30:00,227.39,228.12,227.11,228.12,10926.0,223.7814,224.4998,223.5059,224.4998,10926.0
2019-07-01 11:00:00,228.3,228.4,227.48,228.17,16325.0,224.677,224.7754,223.87,224.549,16325.0
2019-07-01 11:30:00,228.16,228.95,227.9,227.99,14553.0,224.5392,225.3167,224.2833,224.3719,14553.0
2019-07-01 12:00:00,228.25,228.37,227.86,228.23,22277.0,224.6278,224.7459,224.244,224.6081,22277.0
2019-07-01 12:30:00,228.07,228.3,227.45,227.48,11773.0,224.4506,224.677,223.8405,223.87,11773.0
2019-07-01 13:00:00,227.68,228.3,227.57,228.0,11359.0,224.0668,224.677,223.9586,224.3817,11359.0
2019-07-01 13:30:00,227.96,228.26,227.63,228.12,14904.0,224.3424,224.6376,224.0176,224.4998,14904.0
2019-07-01 14:00:00,228.18,228.2,227.74,227.77,9080.0,224.5589,224.5786,224.1259,224.1554,9080.0
2019-07-01 14:30:00,227.75,228.14,227.56,228.14,7005.0,224.1357,224.5195,223.9487,224.5195,7005.0
2019-07-01 15:00:00,228.04,228.28,228.0,228.15,41441.0,224.4211,224.6573,224.3817,224.5294,41441.0
2019-07-01 15:30:00,228.18,228.23,226.68,226.98,92516.0,224.5589,224.6081,223.0827,223.3779,92516.0
2019-07-02 09:30:00,227.0,228.37,225.74,226.4,86095.0,223.3976,224.7459,222.1576,222.8071,86095.0
2019-07-02 10:00:00,226.39,228.0,226.38,227.87,13396.0,222.7973,224.3817,222.7874,224.2538,13396.0
2019-07-02 10:30:00,227.88,229.0,227.61,228.77,48655.0,224.2636,225.3659,223.9979,225.1395,48655.0
2019-07-02 11:00:00,228.77,229.4,228.43,228.55,17324.0,225.1395,225.7595,224.8049,224.923,17324.0
2019-07-02 11:30:00,228.55,228.99,227.99,228.24,15053.0,224.923,225.356,224.3719,224.6179,15053.0
2019-07-02 12:00:00,228.35,229.64,228.23,229.47,12508.0,224.7262,225.9957,224.6081,225.8284,12508.0
2019-07-02 12:30:00,229.47,229.6,228.94,229.53,9670.0,225.8284,225.9563,225.3068,225.8875,9670.0
2019-07-02 13:00:00,229.47,230.16,229.15,229.78,7576.0,225.8284,226.5075,225.5135,226.1335,7576.0
2019-07-02 13:30:00,229.76,230.4,229.69,230.3,10362.0,226.1138,226.7436,226.0449,226.6452,10362.0
2019-07-02 14:00:00,230.23,230.86,229.96,230.4,11345.0,226.5763,227.1963,226.3106,226.7436,11345.0
2019-07-02 14:30:00,230.44,230.53,229.88,230.12,11315.0,226.783,226.8716,226.2319,226.4681,11315.0
2019-07-02 15:00:00,230.1,230.66,230.02,230.61,14621.0,226.4484,226.9995,226.3697,226.9503,14621.0
2019-07-02 15:30:00,230.67,233.07,230.66,232.87,108796.0,227.0094,229.3713,226.9995,229.1745,108796.0
2019-07-03 09:30:00,234.94,236.15,233.59,236.13,54524.0,231.2116,232.4024,229.883,232.3827,54524.0
2019-07-03 10:00:00,235.75,236.76,235.3,235.3,26501.0,232.0087,233.0027,231.5659,231.5659,26501.0
2019-07-03 10:30:00,235.67,237.21,235.55,237.2,29308.0,231.93,233.4456,231.8119,233.4357,29308.0
2019-07-03 11:00:00,237.18,237.39,235.32,235.98,18355.0,233.4161,233.6227,231.5856,232.2351,18355.0
2019-07-03 11:30:00,236.1,236.56,235.34,235.81,17912.0,232.3532,232.8059,231.6053,232.0678,17912.0
2019-07-03 12:00:00,235.9,236.69,235.63,236.22,14037.0,232.1564,232.9338,231.8907,232.4713,14037.0
2019-07-03 12:30:00,236.15,236.44,235.38,235.75,28926.0,232.4024,232.6878,231.6446,232.0087,28926.0
2019-07-05 09:30:00,234.5,235.67,232.12,232.12,47823.0,230.7786,231.93,228.4364,228.4364,47823.0
2019-07-05 10:00:00,232.39,235.54,232.12,235.54,15282.0,228.7021,231.8021,228.4364,231.8021,15282.0
2019-07-05 10:30:00,235.2,235.2,234.11,234.38,5327.0,231.4675,231.4675,230.3948,230.6605,5327.0
2019-07-05 11:00:00,234.13,235.86,234.13,235.86,4852.0,230.4145,232.117,230.4145,232.117,4852.0
2019-07-05 11:30:00,235.85,236.15,235.6,236.04,6337.0,232.1072,232.4024,231.8611,232.2941,6337.0
2019-07-05 12:00:00,236.03,236.7,235.91,236.57,7643.0,232.2843,232.9437,232.1662,232.8157,7643.0
2019-07-05 12:30:00,236.69,237.74,236.69,237.12,22721.0,232.9338,233.9672,232.9338,233.357,22721.0
2019-07-05 13:00:00,237.28,238.86,236.74,238.62,9918.0,233.5145,235.0694,232.983,234.8332,9918.0
2019-07-05 13:30:00,238.73,238.99,238.21,238.33,12522.0,234.9415,235.1973,234.4297,234.5478,12522.0
2019-07-05 14:00:00,238.38,238.95,237.86,238.92,7541.0,234.597,235.158,234.0853,235.1284,7541.0
2019-07-05 14:30:00,238.83,239.23,238.62,239.04,7290.0,235.0399,235.4335,234.8332,235.2465,7290.0
2019-07-05 15:00:00,239.13,239.14,238.35,239.14,10533.0,235.3351,235.3449,234.5675,235.3449,10533.0
2019-07-05 15:30:00,239.13,239.33,238.47,239.3,25920.0,235.3351,235.5319,234.6856,235.5024,25920.0
2019-07-08 09:30:00,237.68,239.81,236.4,239.05,57177.0,233.9081,236.0043,232.6484,235.2564,57177.0
2019-07-08 10:00:00,239.05,239.91,238.9,239.74,16864.0,235.2564,236.1027,235.1088,235.9354,16864.0
2019-07-08 10:30:00,239.73,240.46,239.24,240.33,11872.0,235.9256,236.644,235.4434,236.5161,11872.0
2019-07-08 11:00:00,240.38,241.15,240.2,240.36,20180.0,236.5653,237.323,236.3881,236.5456,20180.0
2019-07-08 11:30:00,240.14,240.39,239.31,239.54,7687.0,236.3291,236.5751,235.5122,235.7386,7687.0
2019-07-08 12:00:00,239.76,239.76,238.68,238.68,8079.0,235.9551,235.9551,234.8922,234.8922,8079.0
2019-07-08 12:30:00,238.84,239.23,238.74,238.99,8056.0,235.0497,235.4335,234.9513,235.1973,8056.0
2019-07-08 13:00:00,238.99,239.18,238.72,239.09,5098.0,235.1973,235.3843,234.9316,235.2957,5098.0
2019-07-08 13:30:00,239.23,239.71,239.02,239.15,12399.0,235.4335,235.9059,235.2269,235.3548,12399.0
2019-07-08 14:00:00,239.21,239.34,238.88,239.18,7373.0,235.4138,235.5418,235.0891,235.3843,7373.0
2019-07-08 14:30:00,239.22,239.34,238.89,238.95,6558.0,235.4237,235.5418,235.0989,235.158,6558.0
2019-07-08 15:00:00,238.97,239.23,238.79,239.0,11927.0,235.1776,235.4335,235.0005,235.2072,11927.0
2019-07-08 15:30:00,239.06,239.12,238.28,239.05,112839.0,235.2662,235.3253,234.4986,235.2564,112839.0
2019-07-09 09:30:00,238.89,240.78,238.2,240.01,126377.0,235.0989,236.9589,234.4199,236.2011,126377.0
2019-07-09 10:00:00,240.22,241.03,239.87,240.56,19450.0,236.4078,237.205,236.0634,236.7424,19450.0
2019-07-09 10:30:00,240.49,241.64,240.14,241.48,16969.0,236.6735,237.8053,236.3291,237.6478,16969.0
2019-07-09 11:00:00,241.59,242.09,241.1,241.9,26087.0,237.7561,238.2481,237.2738,238.0611,26087.0
2019-07-09 11:30:00,241.71,242.01,241.13,241.25,21175.0,237.8742,238.1694,237.3034,237.4215,21175.0
2019-07-09 12:00:00,241.31,241.31,240.64,240.69,17954.0,237.4805,237.4805,236.8211,236.8703,17954.0
2019-07-09 12:30:00,240.57,241.23,240.21,240.4,19038.0,236.7523,237.4018,236.398,236.585,19038.0
2019-07-09 13:00:00,240.36,240.76,240.08,240.42,22750.0,236.5456,236.9392,236.27,236.6046,22750.0
2019-07-09 13:30:00,240.46,240.59,240.16,240.51,20343.0,236.644,236.7719,236.3488,236.6932,20343.0
2019-07-09 14:00:00,240.5,240.54,240.29,240.51,22651.0,236.6834,236.7227,236.4767,236.6932,22651.0
2019-07-09 14:30:00,240.52,240.62,240.23,240.4,31281.0,236.703,236.8015,236.4176,236.585,31281.0
2019-07-09 15:00:00,240.37,240.74,240.08,240.15,36418.0,236.5554,236.9196,236.27,236.3389,36418.0
2019-07-09 15:30:00,240.21,240.78,239.56,239.97,114908.0,236.398,236.9589,235.7583,236.1618,114908.0
2019-07-10 09:30:00,241.65,245.03,241.33,244.43,90027.0,237.8151,241.1415,237.5002,240.551,90027.0
2019-07-10 10:00:00,244.61,245.38,243.46,243.59,27987.0,240.7281,241.4859,239.5964,239.7243,27987.0
2019-07-10 10:30:00,243.59,244.64,243.57,243.95,17947.0,239.7243,240.7577,239.7046,240.0786,17947.0
2019-07-10 11:00:00,243.43,244.1,243.05,243.72,11742.0,239.5669,240.2262,239.1929,239.8523,11742.0
2019-07-10 11:30:00,243.86,244.18,243.17,244.03,13448.0,239.99,240.305,239.311,240.1573,13448.0
2019-07-10 12:00:00,244.04,244.19,243.01,243.01,10426.0,240.1672,240.3148,239.1535,239.1535,10426.0
2019-07-10 12:30:00,243.08,243.49,242.68,243.06,9016.0,239.2224,239.6259,238.8288,239.2027,9016.0
2019-07-10 13:00:00,243.03,243.23,242.86,243.07,8628.0,239.1732,239.37,239.0059,239.2126,8628.0
2019-07-10 13:30:00,243.19,243.43,242.95,243.09,9029.0,239.3307,239.5669,239.0945,239.2323,9029.0
2019-07-10 14:00:00,243.16,243.39,242.97,243.29,13910.0,239.3012,239.5275,239.1142,239.4291,13910.0
2019-07-10 14:30:00,243.32,243.65,242.6,243.65,11871.0,239.4586,239.7834,238.75,239.7834,11871.0
2019-07-10 15:00:00,243.45,243.87,243.32,243.51,21107.0,239.5865,239.9999,239.4586,239.6456,21107.0
2019-07-10 15:30:00,243.45,244.49,243.08,244.44,131062.0,239.5865,240.61,239.2224,240.5608,131062.0
2019-07-11 09:30:00,245.0,246.85,243.76,243.83,68724.0,241.112,242.9326,239.8916,239.9605,68724.0
2019-07-11 10:00:00,243.96,244.21,242.65,243.45,33486.0,240.0885,240.3345,238.7992,239.5865,33486.0
2019-07-11 10:30:00,243.44,244.56,243.01,244.15,24692.0,239.5767,240.6789,239.1535,240.2754,24692.0
2019-07-11 11:00:00,244.18,244.48,243.72,243.99,32806.0,240.305,240.6002,239.8523,240.118,32806.0
2019-07-11 11:30:00,244.04,245.25,243.78,245.16,14841.0,240.1672,241.358,239.9113,241.2694,14841.0
2019-07-11 12:00:00,245.23,245.34,243.98,244.19,18091.0,241.3383,241.4466,240.1081,240.3148,18091.0
2019-07-11 12:30:00,244.05,244.81,244.05,244.51,14979.0,240.177,240.925,240.177,240.6297,14979.0
2019-07-11 13:00:00,244.44,244.48,243.14,243.15,13077.0,240.5608,240.6002,239.2815,239.2913,13077.0
2019-07-11 13:30:00,243.12,243.6,242.28,243.34,11846.0,239.2618,239.7342,238.4351,239.4783,11846.0
2019-07-11 14:00:00,243.36,243.44,242.61,242.61,15359.0,239.498,239.5767,238.7599,238.7599,15359.0
2019-07-11 14:30:00,242.69,243.1,242.58,242.87,45958.0,238.8386,239.2421,238.7304,239.0158,45958.0
2019-07-11 15:00:00,242.84,243.32,242.61,242.93,22083.0,238.9862,239.4586,238.7599,239.0748,22083.0
2019-07-11 15:30:00,242.92,243.84,242.7,243.84,34492.0,239.065,239.9704,238.8485,239.9704,34492.0
2019-07-12 09:30:00,244.34,245.67,242.5,242.6,33855.0,240.4624,241.7713,238.6516,238.75,33855.0
2019-07-12 10:00:00,243.03,244.65,242.51,243.16,12347.0,239.1732,240.7675,238.6615,239.3012,12347.0
2019-07-12 10:30:00,242.76,243.25,242.25,242.61,18920.0,238.9075,239.3897,238.4056,238.7599,18920.0
2019-07-12 11:00:00,242.61,242.87,242.18,242.5,16645.0,238.7599,239.0158,238.3367,238.6516,16645.0
2019-07-12 11:30:00,242.57,243.66,242.38,243.66,13750.0,238.7205,239.7932,238.5335,239.7932,13750.0
2019-07-12 12:00:00,243.91,244.17,243.75,244.16,8607.0,240.0392,240.2951,239.8818,240.2853,8607.0
2019-07-12 12:30:00,243.96,244.18,243.71,244.03,12423.0,240.0885,240.305,239.8424,240.1573,12423.0
2019-07-12 13:00:00,244.07,244.12,243.6,243.76,11393.0,240.1967,240.2459,239.7342,239.8916,11393.0
2019-07-12 13:30:00,243.85,244.44,243.62,244.44,18126.0,239.9802,240.5608,239.7539,240.5608,18126.0
2019-07-12 14:00:00,244.24,244.61,243.89,243.91,14836.0,240.364,240.7281,240.0196,240.0392,14836.0
2019-07-12 14:30:00,243.91,244.26,243.5,243.69,9303.0,240.0392,240.3837,239.6358,239.8227,9303.0
2019-07-12 15:00:00,243.65,243.99,243.55,243.8,23778.0,239.7834,240.118,239.685,239.931,23778.0
2019-07-12 15:30:00,243.86,244.14,243.15,243.37,48566.0,239.99,240.2656,239.2913,239.5078,48566.0
2019-07-15 09:30:00,243.96,245.66,242.75,244.67,42436.0,240.0885,241.7615,238.8977,240.7872,42436.0
2019-07-15 10:00:00,244.55,244.86,243.84,244.24,11750.0,240.6691,240.9742,239.9704,240.364,11750.0
2019-07-15 10:30:00,244.09,244.96,243.86,244.7,14448.0,240.2164,241.0726,239.99,240.8167,14448.0
2019-07-15 11:00:00,244.98,245.11,243.74,243.91,13189.0,241.0923,241.2202,239.8719,240.0392,13189.0
2019-07-15 11:30:00,243.8,243.87,243.28,243.46,3400.0,239.931,239.9999,239.4192,239.5964,3400.0
2019-07-15 12:00:00,243.42,243.89,243.34,243.75,4424.0,239.557,240.0196,239.4783,239.8818,4424.0
2019-07-15 12:30:00,243.7,244.39,243.62,244.15,16331.0,239.8326,240.5116,239.7539,240.2754,16331.0
2019-07-15 13:00:00,244.25,244.35,243.69,243.94,8030.0,240.3739,240.4723,239.8227,240.0688,8030.0
2019-07-15 13:30:00,244.02,244.38,243.53,243.77,12045.0,240.1475,240.5018,239.6653,239.9015,12045.0
2019-07-15 14:00:00,243.76,244.2,243.45,243.81,8464.0,239.8916,240.3246,239.5865,239.9408,8464.0
2019-07-15 14:30:00,243.84,243.99,243.33,243.67,23042.0,239.9704,240.118,239.4685,239.8031,23042.0
2019-07-15 15:00:00,243.57,244.39,243.49,243.63,21448.0,239.7046,240.5116,239.6259,239.7637,21448.0
2019-07-15 15:30:00,243.61,244.1,242.86,243.19,57251.0,239.744,240.2262,239.0059,239.3307,57251.0
2019-07-16 09:30:00,243.77,244.84,241.93,242.94,54845.0,239.9015,240.9545,238.0907,239.0846,54845.0
2019-07-16 10:00:00,243.05,243.19,241.63,242.38,21674.0,239.1929,239.3307,237.7954,238.5335,21674.0
2019-07-16 10:30:00,242.38,242.77,241.97,242.34,9222.0,238.5335,238.9173,238.13,238.4942,9222.0
2019-07-16 11:00:00,242.5,242.63,242.08,242.54,11978.0,238.6516,238.7796,238.2383,238.691,11978.0
2019-07-16 11:30:00,242.64,242.82,241.86,241.86,10613.0,238.7894,238.9665,238.0218,238.0218,10613.0
2019-07-16 12:00:00,241.7,241.87,240.2,240.35,30993.0,237.8643,238.0316,236.3881,236.5357,30993.0
2019-07-16 12:30:00,240.34,240.74,239.8,239.97,41302.0,236.5259,236.9196,235.9945,236.1618,41302.0
2019-07-16 13:00:00,240.04,240.53,239.88,240.03,26459.0,236.2307,236.7129,236.0732,236.2208,26459.0
2019-07-16 13:30:00,240.16,240.44,239.17,239.57,21820.0,236.3488,236.6243,235.3745,235.7681,21820.0
2019-07-16 14:00:00,239.64,240.12,239.64,239.92,16455.0,235.837,236.3094,235.837,236.1126,16455.0
2019-07-16 14:30:00,239.83,240.08,239.52,239.64,14978.0,236.024,236.27,235.7189,235.837,14978.0
2019-07-16 15:00:00,239.55,240.06,239.43,239.59,17878.0,235.7484,236.2503,235.6303,235.7878,17878.0
2019-07-16 15:30:00,239.71,240.15,239.52,239.96,79865.0,235.9059,236.3389,235.7189,236.1519,79865.0
2019-07-17 09:30:00,240.42,243.25,240.16,241.65,37543.0,236.6046,239.3897,236.3488,237.8151,37543.0
2019-07-17 10:00:00,241.86,243.18,241.86,242.22,10042.0,238.0218,239.3208,238.0218,238.3761,10042.0
2019-07-17 10:30:00,242.18,243.21,241.61,242.89,13227.0,238.3367,239.3504,237.7757,239.0354,13227.0
2019-07-17 11:00:00,242.89,244.31,242.86,243.73,25519.0,239.0354,240.4329,239.0059,239.8621,25519.0
2019-07-17 11:30:00,243.73,244.26,243.55,243.9,12103.0,239.8621,240.3837,239.685,240.0294,12103.0
2019-07-17 12:00:00,244.01,244.2,243.51,243.89,5476.0,240.1377,240.3246,239.6456,240.0196,5476.0
2019-07-17 12:30:00,243.87,243.88,243.62,243.65,7585.0,239.9999,240.0097,239.7539,239.7834,7585.0
2019-07-17 13:00:00,243.52,243.99,243.07,243.98,6043.0,239.6554,240.118,239.2126,240.1081,6043.0
2019-07-17 13:30:00,243.94,244.12,243.75,244.01,6098.0,240.0688,240.2459,239.8818,240.1377,6098.0
2019-07-17 14:00:00,243.97,243.97,243.42,243.84,7589.0,240.0983,240.0983,239.557,239.9704,7589.0
2019-07-17 14:30:00,243.85,244.04,243.21,243.32,9096.0,239.9802,240.1672,239.3504,239.4586,9096.0
2019-07-17 15:00:00,243.39,243.44,242.75,242.76,15460.0,239.5275,239.5767,238.8977,238.9075,15460.0
2019-07-17 15:30:00,242.8,243.07,242.34,242.44,47537.0,238.9469,239.2126,238.4942,238.5926,47537.0
2019-07-18 09:30:00,241.59,242.68,240.63,241.25,29719.0,237.7561,238.8288,236.8113,237.4215,29719.0
2019-07-18 10:00:00,241.09,241.48,240.4,240.4,40901.0,237.264,237.6478,236.585,236.585,40901.0
2019-07-18 10:30:00,240.53,241.02,240.25,240.58,31995.0,236.7129,237.1951,236.4373,236.7621,31995.0
2019-07-18 11:00:00,240.79,241.11,240.32,240.41,18707.0,236.9688,237.2837,236.5062,236.5948,18707.0
2019-07-18 11:30:00,240.41,240.45,237.6,238.17,31875.0,236.5948,236.6342,233.8294,234.3903,31875.0
2019-07-18 12:00:00,238.2,239.85,238.17,239.47,15557.0,234.4199,236.0437,234.3903,235.6697,15557.0
2019-07-18 12:30:00,239.55,239.91,239.21,239.58,10699.0,235.7484,236.1027,235.4138,235.778,10699.0
2019-07-18 13:00:00,239.74,239.99,239.4,239.49,17932.0,235.9354,236.1815,235.6008,235.6894,17932.0
2019-07-18 13:30:00,239.66,239.81,239.32,239.66,11869.0,235.8567,236.0043,235.5221,235.8567,11869.0
2019-07-18 14:00:00,239.7,240.79,239.59,240.67,25269.0,235.8961,236.9688,235.7878,236.8507,25269.0
2019-07-18 14:30:00,240.75,241.21,240.36,240.71,50021.0,236.9294,237.3821,236.5456,236.89,50021.0
2019-07-18 15:00:00,240.71,241.38,240.45,241.38,52228.0,236.89,237.5494,236.6342,237.5494,52228.0
2019-07-18 15:30:00,241.22,242.4,241.06,242.11,67713.0,237.3919,238.5532,237.2345,238.2678,67713.0
2019-07-19 09:30:00,239.1,242.46,239.01,242.35,38526.0,235.3056,238.6123,235.217,238.504,38526.0
2019-07-19 10:00:00,242.4,242.6,241.28,241.35,13224.0,238.5532,238.75,237.451,237.5199,13224.0
2019-07-19 10:30:00,241.69,241.97,240.19,240.45,19289.0,237.8545,238.13,236.3783,236.6342,19289.0
2019-07-19 11:00:00,240.17,240.54,239.75,239.93,16868.0,236.3586,236.7227,235.9453,236.1224,16868.0
2019-07-19 11:30:00,240.02,240.02,239.0,239.6,16524.0,236.211,236.211,235.2072,235.7976,16524.0
2019-07-19 12:00:00,239.48,239.55,238.7,239.45,17557.0,235.6796,235.7484,234.9119,235.65,17557.0
2019-07-19 12:30:00,239.59,239.63,238.92,238.99,11612.0,235.7878,235.8272,235.1284,235.1973,11612.0
2019-07-19 13:00:00,238.89,238.89,238.13,238.38,17826.0,235.0989,235.0989,234.351,234.597,17826.0
2019-07-19 13:30:00,238.41,238.41,236.88,237.08,19270.0,234.6265,234.6265,233.1208,233.3176,19270.0
2019-07-19 14:00:00,237.3,237.64,234.81,234.9,40466.0,233.5341,233.8688,231.0837,231.1722,40466.0
2019-07-19 14:30:00,234.97,236.73,234.97,236.41,17533.0,231.2411,232.9732,231.2411,232.6583,17533.0
2019-07-19 15:00:00,236.33,236.41,234.0,234.58,31184.0,232.5795,232.6583,230.2865,230.8573,31184.0
2019-07-19 15:30:00,234.61,234.67,232.4,232.6,134736.0,230.8868,230.9459,228.7119,228.9087,134736.0
2019-07-22 09:30:00,233.41,235.13,232.98,233.77,43695.0,229.7059,231.3986,229.2827,230.0602,43695.0
2019-07-22 10:00:00,233.85,234.74,233.16,233.81,40449.0,230.1389,231.0148,229.4598,230.0995,40449.0
2019-07-22 10:30:00,233.77,234.01,232.68,232.8,33653.0,230.0602,230.2964,228.9875,229.1056,33653.0
2019-07-22 11:00:00,232.99,233.09,231.56,232.08,27211.0,229.2925,229.391,227.8852,228.397,27211.0
2019-07-22 11:30:00,232.15,232.56,232.08,232.3,17934.0,228.4659,228.8694,228.397,228.6135,17934.0
2019-07-22 12:00:00,232.07,234.0,232.06,233.25,16956.0,228.3871,230.2865,228.3773,229.5484,16956.0
2019-07-22 12:30:00,233.42,234.51,233.41,234.25,8900.0,229.7157,230.7884,229.7059,230.5326,8900.0
2019-07-22 13:00:00,234.36,234.81,233.79,234.8,18614.0,230.6408,231.0837,230.0799,231.0738,18614.0
2019-07-22 13:30:00,234.69,236.12,234.59,235.76,20459.0,230.9656,232.3729,230.8672,232.0186,20459.0
2019-07-22 14:00:00,235.73,235.9,235.34,235.5,12473.0,231.9891,232.1564,231.6053,231.7627,12473.0
2019-07-22 14:30:00,235.47,235.56,234.58,235.02,12712.0,231.7332,231.8218,230.8573,231.2903,12712.0
2019-07-22 15:00:00,235.04,235.38,234.74,234.87,18587.0,231.31,231.6446,231.0148,231.1427,18587.0
2019-07-22 15:30:00,234.8,234.8,233.32,233.93,59791.0,231.0738,231.0738,229.6173,230.2176,59791.0
2019-07-23 09:30:00,234.9,235.58,230.5,231.47,27583.0,231.1722,231.8414,226.8421,227.7967,27583.0
2019-07-23 10:00:00,231.71,232.35,230.37,230.41,26842.0,228.0329,228.6627,226.7141,226.7535,26842.0
2019-07-23 10:30:00,230.2,232.69,230.04,232.28,8839.0,226.5468,228.9973,226.3894,228.5938,8839.0
2019-07-23 11:00:00,232.31,233.29,231.85,232.55,11285.0,228.6233,229.5878,228.1706,228.8595,11285.0
2019-07-23 11:30:00,232.45,232.45,230.92,231.06,19092.0,228.7611,228.7611,227.2554,227.3932,19092.0
2019-07-23 12:00:00,231.22,231.9,230.5,231.32,10586.0,227.5506,228.2198,226.8421,227.649,10586.0
2019-07-23 12:30:00,231.27,231.93,231.14,231.59,7753.0,227.5998,228.2494,227.4719,227.9148,7753.0
2019-07-23 13:00:00,231.53,232.08,231.19,231.95,11777.0,227.8557,228.397,227.5211,228.2691,11777.0
2019-07-23 13:30:00,232.0,233.17,231.74,232.55,11762.0,228.3183,229.4697,228.0624,228.8595,11762.0
2019-07-23 14:00:00,232.47,232.62,231.92,232.0,7981.0,228.7808,228.9284,228.2395,228.3183,7981.0
2019-07-23 14:30:00,231.96,232.8,231.91,232.79,10592.0,228.2789,229.1056,228.2297,229.0957,10592.0
2019-07-23 15:00:00,232.66,233.14,232.43,232.82,14717.0,228.9678,229.4402,228.7414,229.1252,14717.0
2019-07-23 15:30:00,232.87,232.87,231.79,231.9,60686.0,229.1745,229.1745,228.1116,228.2198,60686.0
2019-07-24 09:30:00,231.21,232.19,228.68,231.32,46740.0,227.5408,228.5052,225.0509,227.649,46740.0
2019-07-24 10:00:00,231.61,232.23,229.53,229.92,21183.0,227.9344,228.5446,225.8875,226.2713,21183.0
2019-07-24 10:30:00,229.7,230.8,229.62,230.68,45377.0,226.0548,227.1373,225.976,227.0192,45377.0
2019-07-24 11:00:00,230.99,231.53,230.48,231.53,24090.0,227.3243,227.8557,226.8224,227.8557,24090.0
2019-07-24 11:30:00,231.43,232.03,231.05,232.03,22482.0,227.7573,228.3478,227.3833,228.3478,22482.0
2019-07-24 12:00:00,231.95,232.97,231.88,232.97,12249.0,228.2691,229.2729,228.2002,229.2729,12249.0
2019-07-24 12:30:00,233.04,234.19,233.04,234.11,18947.0,229.3418,230.4735,229.3418,230.3948,18947.0
2019-07-24 13:00:00,234.01,234.62,233.77,234.21,7088.0,230.2964,230.8967,230.0602,230.4932,7088.0
2019-07-24 13:30:00,234.12,234.57,233.42,234.57,19310.0,230.4046,230.8475,229.7157,230.8475,19310.0
2019-07-24 14:00:00,234.46,234.75,234.15,234.4,8547.0,230.7392,231.0246,230.4341,230.6802,8547.0
2019-07-24 14:30:00,234.43,234.77,234.2,234.74,12041.0,230.7097,231.0443,230.4833,231.0148,12041.0
2019-07-24 15:00:00,234.73,235.81,234.72,235.69,21018.0,231.0049,232.0678,230.9951,231.9497,21018.0
2019-07-24 15:30:00,235.76,235.77,235.05,235.13,44651.0,232.0186,232.0284,231.3199,231.3986,44651.0
2019-07-25 09:30:00,234.12,234.76,232.59,234.14,31743.0,230.4046,231.0345,228.8989,230.4243,31743.0
2019-07-25 10:00:00,234.27,234.75,232.56,233.06,39403.0,230.5522,231.0246,228.8694,229.3614,39403.0
2019-07-25 10:30:00,233.15,235.0,233.13,234.65,32249.0,229.45,231.2706,229.4303,230.9262,32249.0
2019-07-25 11:00:00,234.83,235.0,234.59,234.88,26276.0,231.1033,231.2706,230.8672,231.1526,26276.0
2019-07-25 11:30:00,234.97,236.7,234.67,236.05,35957.0,231.2411,232.9437,230.9459,232.304,35957.0
2019-07-25 12:00:00,236.17,237.31,236.02,236.66,9102.0,232.4221,233.544,232.2745,232.9043,9102.0
2019-07-25 12:30:00,236.69,236.69,235.58,235.9,7727.0,232.9338,232.9338,231.8414,232.1564,7727.0
2019-07-25 13:00:00,235.81,235.98,235.57,235.72,3394.0,232.0678,232.2351,231.8316,231.9792,3394.0
2019-07-25 13:30:00,235.79,235.97,235.25,235.57,6598.0,232.0481,232.2253,231.5167,231.8316,6598.0
2019-07-25 14:00:00,235.56,235.73,235.28,235.36,8495.0,231.8218,231.9891,231.5462,231.6249,8495.0
2019-07-25 14:30:00,235.31,235.56,234.73,235.16,9541.0,231.5757,231.8218,231.0049,231.4281,9541.0
2019-07-25 15:00:00,235.16,235.67,234.92,235.64,9447.0,231.4281,231.93,231.1919,231.9005,9447.0
2019-07-25 15:30:00,235.69,235.7,234.53,235.11,32085.0,231.9497,231.9595,230.8081,231.3789,32085.0
2019-07-26 09:30:00,237.38,238.98,235.95,236.52,27099.0,233.6129,235.1875,232.2056,232.7665,27099.0
2019-07-26 10:00:00,236.64,236.97,235.76,236.82,27647.0,232.8846,233.2094,232.0186,233.0618,27647.0
2019-07-26 10:30:00,236.87,237.5,236.22,237.11,24758.0,233.111,233.731,232.4713,233.3472,24758.0
2019-07-26 11:00:00,237.03,237.58,235.81,236.04,17984.0,233.2684,233.8097,232.0678,232.2941,17984.0
2019-07-26 11:30:00,236.34,237.23,236.33,236.56,15320.0,232.5894,233.4653,232.5795,232.8059,15320.0
2019-07-26 12:00:00,236.42,236.53,235.6,235.83,12651.0,232.6681,232.7764,231.8611,232.0875,12651.0
2019-07-26 12:30:00,235.76,236.3,235.62,236.29,9385.0,232.0186,232.55,231.8808,232.5402,9385.0
2019-07-26 13:00:00,236.22,236.33,235.73,235.94,10884.0,232.4713,232.5795,231.9891,232.1957,10884.0
2019-07-26 13:30:00,235.95,236.66,235.74,236.15,10321.0,232.2056,232.9043,231.9989,232.4024,10321.0
2019-07-26 14:00:00,236.08,236.08,235.11,235.39,16129.0,232.3335,232.3335,231.3789,231.6545,16129.0
2019-07-26 14:30:00,235.36,235.7,234.97,235.65,19387.0,231.6249,231.9595,231.2411,231.9103,19387.0
2019-07-26 15:00:00,235.65,236.35,235.43,235.43,20936.0,231.9103,232.5992,231.6938,231.6938,20936.0
2019-07-26 15:30:00,235.47,235.87,234.56,235.18,54494.0,231.7332,232.1268,230.8376,231.4478,54494.0
2019-07-29 09:30:00,235.56,236.67,227.51,227.63,62684.0,231.8218,232.9141,223.8995,224.0176,62684.0
2019-07-29 10:00:00,227.57,228.18,223.74,226.42,95063.0,223.9586,224.5589,220.1893,222.8268,95063.0
2019-07-29 10:30:00,226.41,227.36,224.76,225.38,32668.0,222.817,223.7519,221.1932,221.8033,32668.0
2019-07-29 11:00:00,225.38,226.16,224.63,225.45,36094.0,221.8033,222.5709,221.0652,221.8722,36094.0
2019-07-29 11:30:00,225.27,227.04,225.0,226.52,19591.0,221.6951,223.437,221.4293,222.9252,19591.0
2019-07-29 12:00:00,226.53,227.24,226.44,226.69,14637.0,222.9351,223.6338,222.8465,223.0925,14637.0
2019-07-29 12:30:00,226.44,227.36,225.98,227.02,15268.0,222.8465,223.7519,222.3938,223.4173,15268.0
2019-07-29 13:00:00,227.09,228.36,227.08,227.95,36300.0,223.4862,224.736,223.4763,224.3325,36300.0
2019-07-29 13:30:00,227.94,228.12,227.49,227.67,15104.0,224.3227,224.4998,223.8798,224.057,15104.0
2019-07-29 14:00:00,227.58,228.78,227.25,228.27,14642.0,223.9684,225.1494,223.6436,224.6475,14642.0
2019-07-29 14:30:00,228.29,228.67,227.89,228.51,10392.0,224.6671,225.0411,224.2735,224.8836,10392.0
2019-07-29 15:00:00,228.6,229.62,228.22,229.54,30986.0,224.9722,225.976,224.5982,225.8973,30986.0
2019-07-29 15:30:00,229.47,230.06,229.12,229.65,48602.0,225.8284,226.409,225.484,226.0056,48602.0
2019-07-30 09:30:00,227.12,229.8,226.26,227.2,52622.0,223.5157,226.1532,222.6693,223.5944,52622.0
2019-07-30 10:00:00,227.23,228.92,226.49,228.06,32679.0,223.624,225.2871,222.8957,224.4408,32679.0
2019-07-30 10:30:00,228.09,229.91,227.86,229.04,18868.0,224.4703,226.2614,224.244,225.4052,18868.0
2019-07-30 11:00:00,229.11,229.54,228.49,228.49,27635.0,225.4741,225.8973,224.864,224.864,27635.0
2019-07-30 11:30:00,228.68,229.14,227.38,228.09,17270.0,225.0509,225.5036,223.7716,224.4703,17270.0
2019-07-30 12:00:00,228.08,228.56,226.62,226.98,28058.0,224.4605,224.9328,223.0236,223.3779,28058.0
2019-07-30 12:30:00,227.1,227.28,225.88,226.3,46101.0,223.496,223.6732,222.2954,222.7087,46101.0
2019-07-30 13:00:00,226.37,227.82,226.2,227.45,52242.0,222.7776,224.2046,222.6103,223.8405,52242.0
2019-07-30 13:30:00,227.55,228.6,227.54,228.14,29318.0,223.9389,224.9722,223.929,224.5195,29318.0
2019-07-30 14:00:00,228.22,229.23,227.7,227.89,26281.0,224.5982,225.5922,224.0865,224.2735,26281.0
2019-07-30 14:30:00,227.89,228.93,227.64,228.73,23044.0,224.2735,225.297,224.0274,225.1002,23044.0
2019-07-30 15:00:00,228.68,228.87,227.14,227.5,45731.0,225.0509,225.2379,223.5354,223.8897,45731.0
2019-07-30 15:30:00,227.57,228.52,226.42,228.28,111577.0,223.9586,224.8935,222.8268,224.6573,111577.0
2019-07-31 09:30:00,243.69,245.11,235.06,244.5,295472.0,239.8227,241.2202,231.3297,240.6199,295472.0
2019-07-31 10:00:00,244.5,245.41,241.35,243.25,146182.0,240.6199,241.5154,237.5199,239.3897,146182.0
2019-07-31 10:30:00,243.27,245.5,241.75,245.04,73356.0,239.4094,241.604,237.9135,241.1513,73356.0
2019-07-31 11:00:00,245.05,245.11,242.62,244.08,63486.0,241.1612,241.2202,238.7697,240.2066,63486.0
2019-07-31 11:30:00,244.19,244.76,243.62,244.73,34916.0,240.3148,240.8758,239.7539,240.8462,34916.0
2019-07-31 12:00:00,244.74,246.0,244.42,245.94,41274.0,240.8561,242.0961,240.5412,242.037,41274.0
2019-07-31 12:30:00,245.72,245.72,244.34,245.65,32282.0,241.8205,241.8205,240.4624,241.7516,32282.0
2019-07-31 13:00:00,245.68,245.81,243.0,243.13,51364.0,241.7812,241.9091,239.1437,239.2716,51364.0
2019-07-31 13:30:00,243.13,245.0,243.13,244.82,52228.0,239.2716,241.112,239.2716,240.9348,52228.0
2019-07-31 14:00:00,244.21,246.04,243.63,245.23,56292.0,240.3345,242.1354,239.7637,241.3383,56292.0
2019-07-31 14:30:00,245.13,245.61,237.25,240.04,135578.0,241.2399,241.7123,233.4849,236.2307,135578.0
2019-07-31 15:00:00,240.04,243.67,239.98,243.4,106747.0,236.2307,239.8031,236.1716,239.5373,106747.0
2019-07-31 15:30:00,243.3,243.4,239.89,240.66,269416.0,239.4389,239.5373,236.083,236.8408,269416.0
2019-08-01 09:30:00,240.62,242.8,236.7,236.95,67239.0,236.8015,238.9469,232.9437,233.1897,67239.0
2019-08-01 10:00:00,236.97,238.19,235.77,238.0,48396.0,233.2094,234.41,232.0284,234.223,48396.0
2019-08-01 10:30:00,237.96,238.63,237.31,238.45,35732.0,234.1837,234.843,233.544,234.6659,35732.0
2019-08-01 11:00:00,238.47,240.04,237.81,240.04,43158.0,234.6856,236.2307,234.0361,236.2307,43158.0
2019-08-01 11:30:00,239.92,240.05,239.13,239.36,17777.0,236.1126,236.2405,235.3351,235.5615,17777.0
2019-08-01 12:00:00,239.37,240.37,239.01,239.97,32468.0,235.5713,236.5554,235.217,236.1618,32468.0
2019-08-01 12:30:00,240.12,241.13,239.76,240.09,19635.0,236.3094,237.3034,235.9551,236.2799,19635.0
2019-08-01 13:00:00,240.04,240.77,238.8,239.24,23028.0,236.2307,236.9491,235.0103,235.4434,23028.0
2019-08-01 13:30:00,239.14,239.8,236.86,237.85,42723.0,235.3449,235.9945,233.1011,234.0754,42723.0
2019-08-01 14:00:00,237.92,238.19,235.02,236.79,29531.0,234.1443,234.41,231.2903,233.0322,29531.0
2019-08-01 14:30:00,236.79,239.36,236.23,238.03,64708.0,233.0322,235.5615,232.4811,234.2526,64708.0
2019-08-01 15:00:00,238.18,239.56,237.09,238.24,61571.0,234.4002,235.7583,233.3275,234.4592,61571.0
2019-08-01 15:30:00,238.26,239.1,237.66,238.19,108203.0,234.4789,235.3056,233.8884,234.41,108203.0
2019-08-02 09:30:00,234.86,237.77,233.65,237.62,41348.0,231.1329,233.9967,229.9421,233.8491,41348.0
2019-08-02 10:00:00,237.91,238.63,235.48,236.59,16672.0,234.1345,234.843,231.743,232.8354,16672.0
2019-08-02 10:30:00,236.2,236.2,233.18,234.06,20097.0,232.4516,232.4516,229.4795,230.3456,20097.0
2019-08-02 11:00:00,233.76,237.31,233.45,237.31,31734.0,230.0503,233.544,229.7452,233.544,31734.0
2019-08-02 11:30:00,237.51,237.87,236.71,237.68,28352.0,233.7408,234.0951,232.9535,233.9081,28352.0
2019-08-02 12:00:00,237.42,237.63,237.06,237.43,30251.0,233.6522,233.8589,233.298,233.6621,30251.0
2019-08-02 12:30:00,237.48,237.69,236.71,236.99,18551.0,233.7113,233.918,232.9535,233.2291,18551.0
2019-08-02 13:00:00,237.13,237.23,235.6,236.93,29259.0,233.3668,233.4653,231.8611,233.17,29259.0
2019-08-02 13:30:00,236.94,237.01,235.25,235.52,10550.0,233.1799,233.2488,231.5167,231.7824,10550.0
2019-08-02 14:00:00,235.5,237.05,235.38,236.73,12742.0,231.7627,233.2881,231.6446,232.9732,12742.0
2019-08-02 14:30:00,236.61,237.19,236.09,236.4,6354.0,232.8551,233.4259,232.3434,232.6484,6354.0
2019-08-02 15:00:00,236.4,237.89,236.05,237.7,26716.0,232.6484,234.1148,232.304,233.9278,26716.0
2019-08-02 15:30:00,237.54,238.0,236.67,236.67,37805.0,233.7703,234.223,232.9141,232.9141,37805.0
2019-08-05 09:30:00,228.03,228.43,224.17,227.91,90212.0,224.4113,224.8049,220.6125,224.2932,90212.0
2019-08-05 10:00:00,228.02,228.39,223.48,224.0,61528.0,224.4014,224.7655,219.9335,220.4452,61528.0
2019-08-05 10:30:00,224.01,224.41,220.62,222.05,63012.0,220.4551,220.8487,217.1189,218.5262,63012.0
2019-08-05 11:00:00,222.03,223.46,221.07,221.8,79401.0,218.5065,219.9138,217.5617,218.2801,79401.0
2019-08-05 11:30:00,221.38,221.92,220.61,220.61,27642.0,217.8668,218.3982,217.109,217.109,27642.0
2019-08-05 12:00:00,220.79,221.58,220.27,221.0,35638.0,217.2862,218.0636,216.7744,217.4928,35638.0
2019-08-05 12:30:00,221.17,221.65,220.82,220.82,23219.0,217.6601,218.1325,217.3157,217.3157,23219.0
2019-08-05 13:00:00,220.75,221.94,220.28,220.8,49127.0,217.2468,218.4179,216.7842,217.296,49127.0
2019-08-05 13:30:00,220.68,221.8,220.68,220.77,52916.0,217.1779,218.2801,217.1779,217.2665,52916.0
2019-08-05 14:00:00,220.81,220.82,219.43,219.89,33532.0,217.3058,217.3157,215.9477,216.4004,33532.0
2019-08-05 14:30:00,219.88,220.3,217.83,218.01,42549.0,216.3906,216.8039,214.3731,214.5503,42549.0
2019-08-05 15:00:00,217.98,219.74,216.55,218.88,52536.0,214.5207,216.2528,213.1134,215.4065,52536.0
2019-08-05 15:30:00,218.99,222.48,218.75,221.17,151783.0,215.5147,218.9493,215.2785,217.6601,151783.0
2019-08-06 09:30:00,225.5,228.23,225.01,226.98,60981.0,221.9214,224.6081,221.4392,223.3779,60981.0
2019-08-06 10:00:00,227.05,228.24,224.1,224.62,52914.0,223.4468,224.6179,220.5436,221.0554,52914.0
2019-08-06 10:30:00,224.78,227.3,224.34,224.58,39126.0,221.2128,223.6928,220.7798,221.016,39126.0
2019-08-06 11:00:00,224.71,226.48,224.25,226.38,29841.0,221.1439,222.8859,220.6912,222.7874,29841.0
2019-08-06 11:30:00,226.18,227.0,225.0,227.0,29867.0,222.5906,223.3976,221.4293,223.3976,29867.0
2019-08-06 12:00:00,227.04,227.26,225.71,226.0,29655.0,223.437,223.6535,222.1281,222.4135,29655.0
2019-08-06 12:30:00,226.18,226.92,225.38,225.7,20698.0,222.5906,223.3189,221.8033,222.1182,20698.0
2019-08-06 13:00:00,225.56,227.1,225.4,226.96,19111.0,221.9805,223.496,221.823,223.3582,19111.0
2019-08-06 13:30:00,226.89,227.25,226.24,226.72,18822.0,223.2894,223.6436,222.6497,223.122,18822.0
2019-08-06 14:00:00,226.57,227.36,225.57,227.33,22252.0,222.9744,223.7519,221.9903,223.7224,22252.0
2019-08-06 14:30:00,227.23,228.28,227.16,227.29,17750.0,223.624,224.6573,223.5551,223.683,17750.0
2019-08-06 15:00:00,227.46,227.64,226.41,226.63,42173.0,223.8503,224.0274,222.817,223.0335,42173.0
2019-08-06 15:30:00,226.63,226.86,225.08,225.41,89542.0,223.0335,223.2598,221.5081,221.8328,89542.0
2019-08-07 09:30:00,225.14,226.19,222.02,224.89,34446.0,221.5671,222.6005,218.4966,221.3211,34446.0
2019-08-07 10:00:00,225.32,230.37,224.68,229.49,32499.0,221.7443,226.7141,221.1144,225.8481,32499.0
2019-08-07 10:30:00,230.25,231.65,229.58,231.27,16136.0,226.596,227.9738,225.9367,227.5998,16136.0
2019-08-07 11:00:00,230.86,231.45,229.8,230.32,13526.0,227.1963,227.777,226.1532,226.6649,13526.0
2019-08-07 11:30:00,229.66,230.27,228.14,228.7,12268.0,226.0154,226.6157,224.5195,225.0706,12268.0
2019-08-07 12:00:00,228.67,228.67,227.22,228.0,33300.0,225.0411,225.0411,223.6141,224.3817,33300.0
2019-08-07 12:30:00,227.86,229.5,227.58,228.86,11124.0,224.244,225.8579,223.9684,225.2281,11124.0
2019-08-07 13:00:00,229.22,229.65,228.95,229.5,16553.0,225.5824,226.0056,225.3167,225.8579,16553.0
2019-08-07 13:30:00,229.63,231.11,229.63,230.31,15096.0,225.9859,227.4424,225.9859,226.6551,15096.0
2019-08-07 14:00:00,230.35,230.73,229.32,230.24,11639.0,226.6944,227.0684,225.6808,226.5862,11639.0
2019-08-07 14:30:00,230.24,231.69,230.1,231.69,17027.0,226.5862,228.0132,226.4484,228.0132,17027.0
2019-08-07 15:00:00,231.4,232.34,230.92,232.27,35975.0,227.7278,228.6529,227.2554,228.584,35975.0
2019-08-07 15:30:00,232.13,232.51,231.2,231.3,53713.0,228.4462,228.8202,227.531,227.6294,53713.0
2019-08-08 09:30:00,232.45,235.82,232.45,235.59,44093.0,228.7611,232.0776,228.7611,231.8513,44093.0
2019-08-08 10:00:00,235.62,236.62,235.0,236.51,32372.0,231.8808,232.8649,231.2706,232.7567,32372.0
2019-08-08 10:30:00,236.59,238.09,236.59,238.05,33054.0,232.8354,234.3116,232.8354,234.2722,33054.0
2019-08-08 11:00:00,238.01,239.18,237.63,239.1,25630.0,234.2329,235.3843,233.8589,235.3056,25630.0
2019-08-08 11:30:00,239.07,239.73,238.41,238.9,41439.0,235.2761,235.9256,234.6265,235.1088,41439.0
2019-08-08 12:00:00,238.97,239.58,238.7,239.32,36234.0,235.1776,235.778,234.9119,235.5221,36234.0
2019-08-08 12:30:00,239.41,239.54,238.84,239.19,27029.0,235.6107,235.7386,235.0497,235.3942,27029.0
2019-08-08 13:00:00,239.21,239.86,238.92,239.68,20739.0,235.4138,236.0535,235.1284,235.8764,20739.0
2019-08-08 13:30:00,239.7,240.99,239.7,240.74,21236.0,235.8961,237.1656,235.8961,236.9196,21236.0
2019-08-08 14:00:00,240.62,240.66,239.96,240.18,18813.0,236.8015,236.8408,236.1519,236.3684,18813.0
2019-08-08 14:30:00,240.26,240.49,239.72,239.96,18783.0,236.4472,236.6735,235.9157,236.1519,18783.0
2019-08-08 15:00:00,240.04,240.47,239.56,239.73,20544.0,236.2307,236.6538,235.7583,235.9256,20544.0
2019-08-08 15:30:00,239.72,241.24,239.72,240.48,66802.0,235.9157,237.4116,235.9157,236.6637,66802.0
2019-08-09 09:30:00,239.11,240.47,236.47,239.99,20678.0,235.3154,236.6538,232.7173,236.1815,20678.0
2019-08-09 10:00:00,240.0,241.62,239.24,240.68,29963.0,236.1913,237.7856,235.4434,236.8605,29963.0
2019-08-09 10:30:00,240.83,241.09,239.43,240.11,10311.0,237.0081,237.264,235.6303,236.2996,10311.0
2019-08-09 11:00:00,240.18,240.31,238.41,238.43,5922.0,236.3684,236.4964,234.6265,234.6462,5922.0
2019-08-09 11:30:00,238.23,239.84,237.77,239.25,12070.0,234.4494,236.0338,233.9967,235.4532,12070.0
2019-08-09 12:00:00,239.32,239.59,238.89,239.37,12206.0,235.5221,235.7878,235.0989,235.5713,12206.0
2019-08-09 12:30:00,239.48,240.93,239.37,240.36,7540.0,235.6796,237.1065,235.5713,236.5456,7540.0
2019-08-09 13:00:00,240.45,241.3,240.34,241.02,21565.0,236.6342,237.4707,236.5259,237.1951,21565.0
2019-08-09 13:30:00,241.44,242.17,241.15,241.16,15851.0,237.6084,238.3269,237.323,237.3329,15851.0
2019-08-09 14:00:00,241.17,241.4,240.42,240.99,13448.0,237.3427,237.5691,236.6046,237.1656,13448.0
2019-08-09 14:30:00,241.33,241.75,240.93,241.55,12856.0,237.5002,237.9135,237.1065,237.7167,12856.0
2019-08-09 15:00:00,241.17,242.31,240.68,241.64,17982.0,237.3427,238.4646,236.8605,237.8053,17982.0
2019-08-09 15:30:00,241.69,242.3,240.64,240.69,40764.0,237.8545,238.4548,236.8211,236.8703,40764.0
2019-08-12 09:30:00,238.66,240.18,236.3,238.56,26766.0,234.8726,236.3684,232.55,234.7742,26766.0
2019-08-12 10:00:00,238.8,239.43,238.0,239.14,12730.0,235.0103,235.6303,234.223,235.3449,12730.0
2019-08-12 10:30:00,239.06,241.13,239.06,240.7,8547.0,235.2662,237.3034,235.2662,236.8802,8547.0
2019-08-12 11:00:00,240.57,241.07,239.6,240.74,13052.0,236.7523,237.2443,235.7976,236.9196,13052.0
2019-08-12 11:30:00,240.72,241.81,240.06,241.51,10705.0,236.8999,237.9726,236.2503,237.6773,10705.0
2019-08-12 12:00:00,241.28,241.91,241.04,241.83,8224.0,237.451,238.071,237.2148,237.9923,8224.0
2019-08-12 12:30:00,241.92,242.35,241.0,241.42,7154.0,238.0808,238.504,237.1754,237.5888,7154.0
2019-08-12 13:00:00,241.24,241.52,240.81,241.37,5451.0,237.4116,237.6872,236.9884,237.5396,5451.0
2019-08-12 13:30:00,241.44,241.44,240.19,240.52,6703.0,237.6084,237.6084,236.3783,236.703,6703.0
2019-08-12 14:00:00,240.36,240.42,238.12,238.12,10131.0,236.5456,236.6046,234.3411,234.3411,10131.0
2019-08-12 14:30:00,238.23,239.15,238.11,238.31,11201.0,234.4494,235.3548,234.3313,234.5281,11201.0
2019-08-12 15:00:00,238.52,239.33,238.38,239.22,12209.0,234.7348,235.5319,234.597,235.4237,12209.0
2019-08-12 15:30:00,239.17,239.29,238.78,238.95,9420.0,235.3745,235.4926,234.9907,235.158,9420.0
2019-08-13 09:30:00,238.72,243.94,237.63,243.82,30413.0,234.9316,240.0688,233.8589,239.9507,30413.0
2019-08-13 10:00:00,243.92,243.92,240.66,242.34,23984.0,240.0491,240.0491,236.8408,238.4942,23984.0
2019-08-13 10:30:00,242.54,242.71,239.7,240.03,24997.0,238.691,238.8583,235.8961,236.2208,24997.0
2019-08-13 11:00:00,239.79,240.83,239.36,240.1,25951.0,235.9846,237.0081,235.5615,236.2897,25951.0
2019-08-13 11:30:00,239.82,241.78,239.38,241.78,9356.0,236.0142,237.9431,235.5811,237.9431,9356.0
2019-08-13 12:00:00,242.05,243.18,242.0,242.35,5999.0,238.2088,239.3208,238.1596,238.504,5999.0
2019-08-13 12:30:00,242.18,242.77,241.98,242.09,7532.0,238.3367,238.9173,238.1399,238.2481,7532.0
2019-08-13 13:00:00,242.35,242.61,241.76,242.32,5713.0,238.504,238.7599,237.9234,238.4745,5713.0
2019-08-13 13:30:00,242.25,242.75,241.97,242.74,5238.0,238.4056,238.8977,238.13,238.8878,5238.0
2019-08-13 14:00:00,242.83,243.83,242.51,243.79,16734.0,238.9764,239.9605,238.6615,239.9212,16734.0
2019-08-13 14:30:00,243.83,244.88,243.53,243.89,54465.0,239.9605,240.9939,239.6653,240.0196,54465.0
2019-08-13 15:00:00,243.97,244.46,243.43,244.31,30233.0,240.0983,240.5805,239.5669,240.4329,30233.0
2019-08-13 15:30:00,244.24,244.79,243.4,243.64,41696.0,240.364,240.9053,239.5373,239.7735,41696.0
2019-08-14 09:30:00,239.0,240.82,234.25,236.8,53772.0,235.2072,236.9983,230.5326,233.0421,53772.0
2019-08-14 10:00:00,236.01,236.18,234.69,235.75,16410.0,232.2646,232.4319,230.9656,232.0087,16410.0
2019-08-14 10:30:00,235.48,235.48,233.1,233.1,23937.0,231.743,231.743,229.4008,229.4008,23937.0
2019-08-14 11:00:00,233.03,233.24,230.7,232.2,31987.0,229.3319,229.5386,227.0389,228.5151,31987.0
2019-08-14 11:30:00,232.37,232.97,231.38,231.83,14755.0,228.6824,229.2729,227.7081,228.151,14755.0
2019-08-14 12:00:00,231.67,231.67,229.5,230.36,19922.0,227.9935,227.9935,225.8579,226.7043,19922.0
2019-08-14 12:30:00,230.41,231.6,230.25,230.57,10033.0,226.7535,227.9246,226.596,226.911,10033.0
2019-08-14 13:00:00,230.5,232.14,230.31,231.67,10071.0,226.8421,228.456,226.6551,227.9935,10071.0
2019-08-14 13:30:00,231.57,233.3,231.51,232.67,12683.0,227.8951,229.5976,227.836,228.9776,12683.0
2019-08-14 14:00:00,232.8,233.8,232.23,232.52,16631.0,229.1056,230.0897,228.5446,228.83,16631.0
2019-08-14 14:30:00,232.56,232.81,231.51,231.96,20281.0,228.8694,229.1154,227.836,228.2789,20281.0
2019-08-14 15:00:00,231.97,233.23,231.59,232.59,13056.0,228.2887,229.5287,227.9148,228.8989,13056.0
2019-08-14 15:30:00,232.47,232.94,231.54,232.14,56263.0,228.7808,229.2433,227.8656,228.456,56263.0
2019-08-15 09:30:00,233.7,236.19,231.56,235.06,33633.0,229.9913,232.4418,227.8852,231.3297,33633.0
2019-08-15 10:00:00,234.57,235.5,233.54,234.6,18747.0,230.8475,231.7627,229.8338,230.877,18747.0
2019-08-15 10:30:00,234.37,235.59,234.29,235.36,13082.0,230.6506,231.8513,230.5719,231.6249,13082.0
2019-08-15 11:00:00,235.12,235.26,233.46,233.95,8650.0,231.3887,231.5265,229.7551,230.2373,8650.0
2019-08-15 11:30:00,234.14,234.67,234.14,234.67,10268.0,230.4243,230.9459,230.4243,230.9459,10268.0
2019-08-15 12:00:00,234.66,235.65,234.51,234.88,13720.0,230.936,231.9103,230.7884,231.1526,13720.0
2019-08-15 12:30:00,234.87,234.93,233.99,234.23,5500.0,231.1427,231.2018,230.2767,230.5129,5500.0
2019-08-15 13:00:00,234.25,234.74,234.25,234.34,5216.0,230.5326,231.0148,230.5326,230.6211,5216.0
2019-08-15 13:30:00,234.5,234.65,232.11,232.68,11890.0,230.7786,230.9262,228.4265,228.9875,11890.0
2019-08-15 14:00:00,232.67,234.22,232.35,233.93,15184.0,228.9776,230.503,228.6627,230.2176,15184.0
2019-08-15 14:30:00,233.84,234.65,233.5,234.16,6664.0,230.1291,230.9262,229.7945,230.444,6664.0
2019-08-15 15:00:00,234.2,234.75,233.74,233.96,19239.0,230.4833,231.0246,230.0306,230.2472,19239.0
2019-08-15 15:30:00,233.75,235.33,233.7,235.15,42672.0,230.0405,231.5954,229.9913,231.4183,42672.0
2019-08-16 09:30:00,238.5,240.16,237.97,239.34,25628.0,234.7151,236.3488,234.1935,235.5418,25628.0
2019-08-16 10:00:00,238.81,240.1,238.36,238.67,25061.0,235.0202,236.2897,234.5773,234.8824,25061.0
2019-08-16 10:30:00,238.75,240.78,238.5,240.78,10446.0,234.9611,236.9589,234.7151,236.9589,10446.0
2019-08-16 11:00:00,240.87,241.4,240.11,240.82,12438.0,237.0475,237.5691,236.2996,236.9983,12438.0
2019-08-16 11:30:00,240.73,240.74,239.32,240.0,4681.0,236.9097,236.9196,235.5221,236.1913,4681.0
2019-08-16 12:00:00,240.17,240.52,239.78,240.16,4420.0,236.3586,236.703,235.9748,236.3488,4420.0
2019-08-16 12:30:00,240.37,241.33,240.35,241.19,11782.0,236.5554,237.5002,236.5357,237.3624,11782.0
2019-08-16 13:00:00,241.43,241.82,241.21,241.62,20175.0,237.5986,237.9824,237.3821,237.7856,20175.0
2019-08-16 13:30:00,241.62,242.08,240.99,241.36,10381.0,237.7856,238.2383,237.1656,237.5297,10381.0
2019-08-16 14:00:00,241.47,242.21,241.03,242.21,21308.0,237.638,238.3662,237.205,238.3662,21308.0
2019-08-16 14:30:00,242.11,242.17,241.14,241.38,21152.0,238.2678,238.3269,237.3132,237.5494,21152.0
2019-08-16 15:00:00,241.45,242.05,241.45,241.89,12540.0,237.6183,238.2088,237.6183,238.0513,12540.0
2019-08-16 15:30:00,241.93,242.09,241.21,241.42,33684.0,238.0907,238.2481,237.3821,237.5888,33684.0
2019-08-19 09:30:00,245.0,246.34,243.13,243.38,54816.0,241.112,242.4307,239.2716,239.5177,54816.0
2019-08-19 10:00:00,243.38,244.24,242.52,243.29,34690.0,239.5177,240.364,238.6713,239.4291,34690.0
2019-08-19 10:30:00,243.2,243.64,242.85,242.9,12334.0,239.3405,239.7735,238.9961,239.0453,12334.0
2019-08-19 11:00:00,242.74,242.97,242.2,242.75,11039.0,238.8878,239.1142,238.3564,238.8977,11039.0
2019-08-19 11:30:00,242.89,244.24,242.74,244.11,17607.0,239.0354,240.364,238.8878,240.2361,17607.0
2019-08-19 12:00:00,244.01,244.02,243.3,243.69,14310.0,240.1377,240.1475,239.4389,239.8227,14310.0
2019-08-19 12:30:00,243.63,244.4,243.56,244.22,23316.0,239.7637,240.5215,239.6948,240.3443,23316.0
2019-08-19 13:00:00,244.17,244.17,243.71,243.74,7095.0,240.2951,240.2951,239.8424,239.8719,7095.0
2019-08-19 13:30:00,243.74,243.94,243.33,243.81,12557.0,239.8719,240.0688,239.4685,239.9408,12557.0
2019-08-19 14:00:00,243.69,243.8,243.18,243.44,17598.0,239.8227,239.931,239.3208,239.5767,17598.0
2019-08-19 14:30:00,243.41,243.89,243.22,243.75,13994.0,239.5472,240.0196,239.3602,239.8818,13994.0
2019-08-19 15:00:00,243.75,243.92,243.31,243.61,22326.0,239.8818,240.0491,239.4488,239.744,22326.0
2019-08-19 15:30:00,243.63,244.37,243.47,243.66,48225.0,239.7637,240.4919,239.6062,239.7932,48225.0
2019-08-20 09:30:00,242.91,243.26,240.13,240.95,28653.0,239.0551,239.3996,236.3192,237.1262,28653.0
2019-08-20 10:00:00,240.59,242.77,240.24,241.59,41185.0,236.7719,238.9173,236.4275,237.7561,41185.0
2019-08-20 10:30:00,241.11,243.79,241.07,243.74,14803.0,237.2837,239.9212,237.2443,239.8719,14803.0
2019-08-20 11:00:00,243.29,244.69,243.29,243.84,12282.0,239.4291,240.8069,239.4291,239.9704,12282.0
2019-08-20 11:30:00,243.87,245.35,243.87,245.14,23268.0,239.9999,241.4564,239.9999,241.2497,23268.0
2019-08-20 12:00:00,244.98,245.1,244.43,244.64,17393.0,241.0923,241.2104,240.551,240.7577,17393.0
2019-08-20 12:30:00,244.74,245.0,244.27,244.68,8914.0,240.8561,241.112,240.3935,240.797,8914.0
2019-08-20 13:00:00,244.77,248.44,244.77,247.54,41049.0,240.8856,244.4974,240.8856,243.6116,41049.0
2019-08-20 13:30:00,247.47,247.98,246.82,247.59,23209.0,243.5428,244.0447,242.9031,243.6608,23209.0
2019-08-20 14:00:00,247.66,247.66,245.66,245.85,15213.0,243.7297,243.7297,241.7615,241.9485,15213.0
2019-08-20 14:30:00,245.85,247.2,245.85,247.2,15049.0,241.9485,243.277,241.9485,243.277,15049.0
2019-08-20 15:00:00,247.26,247.49,246.55,247.36,21008.0,243.3361,243.5624,242.6374,243.4345,21008.0
2019-08-20 15:30:00,247.37,247.98,246.98,247.13,55959.0,243.4443,244.0447,243.0605,243.2081,55959.0
2019-08-21 09:30:00,250.0,256.74,249.48,256.26,84332.0,246.0326,252.6656,245.5209,252.1933,84332.0
2019-08-21 10:00:00,256.29,256.53,255.47,256.0,39046.0,252.2228,252.459,251.4158,251.9374,39046.0
2019-08-21 10:30:00,255.81,256.84,255.46,256.08,19155.0,251.7504,252.7641,251.406,252.0161,19155.0
2019-08-21 11:00:00,255.98,256.38,255.12,255.21,28934.0,251.9177,252.3114,251.0714,251.1599,28934.0
2019-08-21 11:30:00,255.14,255.48,254.57,255.28,34077.0,251.091,251.4256,250.5301,251.2288,34077.0
2019-08-21 12:00:00,255.32,255.52,254.38,254.92,17921.0,251.2682,251.465,250.3431,250.8745,17921.0
2019-08-21 12:30:00,254.89,255.11,254.6,254.67,11143.0,250.845,251.0615,250.5596,250.6285,11143.0
2019-08-21 13:00:00,254.7,254.93,254.35,254.52,17580.0,250.658,250.8844,250.3136,250.4809,17580.0
2019-08-21 13:30:00,254.38,254.48,253.33,253.33,18250.0,250.3431,250.4415,249.3098,249.3098,18250.0
2019-08-21 14:00:00,253.0,253.57,252.4,252.86,36804.0,248.985,249.5459,248.3945,248.8472,36804.0
2019-08-21 14:30:00,252.79,252.8,251.78,251.99,23698.0,248.7783,248.7882,247.7844,247.991,23698.0
2019-08-21 15:00:00,252.04,252.41,251.32,251.83,25415.0,248.0402,248.4044,247.3317,247.8336,25415.0
2019-08-21 15:30:00,251.86,252.06,251.55,251.86,66134.0,247.8631,248.0599,247.558,247.8631,66134.0
2019-08-22 09:30:00,252.08,253.52,250.35,252.89,41747.0,248.0796,249.4967,246.377,248.8767,41747.0
2019-08-22 10:00:00,252.45,252.7,249.37,249.82,84631.0,248.4437,248.6898,245.4126,245.8555,84631.0
2019-08-22 10:30:00,249.8,249.8,246.79,248.44,50891.0,245.8358,245.8358,242.8735,244.4974,50891.0
2019-08-22 11:00:00,248.47,249.21,247.38,248.39,41753.0,244.5269,245.2551,243.4542,244.4482,41753.0
2019-08-22 11:30:00,248.46,248.79,245.79,245.79,30762.0,244.517,244.8418,241.8894,241.8894,30762.0
2019-08-22 12:00:00,245.75,245.78,244.86,245.5,35032.0,241.85,241.8796,240.9742,241.604,35032.0
2019-08-22 12:30:00,245.41,246.68,245.41,246.31,28099.0,241.5154,242.7653,241.5154,242.4012,28099.0
2019-08-22 13:00:00,246.4,248.58,246.4,248.29,23078.0,242.4897,244.6351,242.4897,244.3497,23078.0
2019-08-22 13:30:00,248.29,248.86,248.14,248.64,15071.0,244.3497,244.9107,244.2021,244.6942,15071.0
2019-08-22 14:00:00,248.64,249.62,248.6,248.72,33744.0,244.6942,245.6586,244.6548,244.7729,33744.0
2019-08-22 14:30:00,248.8,249.72,248.79,248.99,36402.0,244.8516,245.757,244.8418,245.0386,36402.0
2019-08-22 15:00:00,249.01,249.01,247.42,248.01,53470.0,245.0583,245.0583,243.4935,244.0742,53470.0
2019-08-22 15:30:00,248.01,249.13,247.54,248.57,78321.0,244.0742,245.1764,243.6116,244.6253,78321.0
2019-08-23 09:30:00,249.58,253.67,248.58,253.44,49655.0,245.6193,249.6444,244.6351,249.418,49655.0
2019-08-23 10:00:00,253.47,255.62,252.9,254.06,52993.0,249.4475,251.5634,248.8866,250.0282,52993.0
2019-08-23 10:30:00,253.85,256.57,253.29,255.75,30086.0,249.8215,252.4983,249.2704,251.6914,30086.0
2019-08-23 11:00:00,254.96,254.96,251.36,252.96,44649.0,250.9139,250.9139,247.371,248.9456,44649.0
2019-08-23 11:30:00,252.96,252.96,250.06,250.28,37429.0,248.9456,248.9456,246.0917,246.3082,37429.0
2019-08-23 12:00:00,250.11,250.25,248.8,249.74,31777.0,246.1409,246.2786,244.8516,245.7767,31777.0
2019-08-23 12:30:00,249.96,250.94,249.79,250.85,28991.0,245.9932,246.9577,245.8259,246.8691,28991.0
2019-08-23 13:00:00,250.97,250.97,249.81,250.12,31489.0,246.9872,246.9872,245.8456,246.1507,31489.0
2019-08-23 13:30:00,250.13,251.5,250.12,250.94,17688.0,246.1605,247.5088,246.1507,246.9577,17688.0
2019-08-23 14:00:00,250.93,251.54,250.03,250.53,12407.0,246.9478,247.5482,246.0621,246.5542,12407.0
2019-08-23 14:30:00,250.35,250.48,249.42,249.99,19839.0,246.377,246.505,245.4618,246.0228,19839.0
2019-08-23 15:00:00,249.96,250.47,249.0,249.13,34653.0,245.9932,246.4951,245.0485,245.1764,34653.0
2019-08-23 15:30:00,249.13,249.76,248.6,249.09,80594.0,245.1764,245.7964,244.6548,245.137,80594.0
2019-08-26 09:30:00,252.06,252.44,249.35,251.82,73201.0,248.0599,248.4339,245.3929,247.8237,73201.0
2019-08-26 10:00:00,251.8,252.66,249.25,249.65,23665.0,247.804,248.6504,245.2945,245.6882,23665.0
2019-08-26 10:30:00,249.43,250.42,248.5,249.97,16927.0,245.4716,246.4459,244.5564,246.0031,16927.0
2019-08-26 11:00:00,250.0,251.25,249.82,250.45,10210.0,246.0326,247.2628,245.8555,246.4755,10210.0
2019-08-26 11:30:00,250.55,251.53,250.11,251.53,11511.0,246.5739,247.5383,246.1409,247.5383,11511.0
2019-08-26 12:00:00,251.64,251.78,250.72,251.56,20516.0,247.6466,247.7844,246.7412,247.5678,20516.0
2019-08-26 12:30:00,251.65,252.18,251.5,252.18,3649.0,247.6564,248.178,247.5088,248.178,3649.0
2019-08-26 13:00:00,252.12,252.2,251.47,251.47,9322.0,248.119,248.1977,247.4793,247.4793,9322.0
2019-08-26 13:30:00,251.5,252.29,251.34,252.29,16721.0,247.5088,248.2863,247.3513,248.2863,16721.0
2019-08-26 14:00:00,252.23,252.33,251.57,251.87,10696.0,248.2272,248.3256,247.5777,247.8729,10696.0
2019-08-26 14:30:00,251.99,252.68,251.72,252.03,16913.0,247.991,248.6701,247.7253,248.0304,16913.0
2019-08-26 15:00:00,252.22,252.8,252.15,252.31,24992.0,248.2174,248.7882,248.1485,248.3059,24992.0
2019-08-26 15:30:00,252.2,252.87,252.13,252.72,48959.0,248.1977,248.8571,248.1288,248.7094,48959.0
2019-08-27 09:30:00,255.45,257.57,254.96,256.3,39960.0,251.3961,253.4825,250.9139,252.2326,39960.0
2019-08-27 10:00:00,256.3,256.6,254.64,255.03,25171.0,252.2326,252.5279,250.599,250.9828,25171.0
2019-08-27 10:30:00,255.21,256.08,254.18,254.19,25993.0,251.1599,252.0161,250.1463,250.1561,25993.0
2019-08-27 11:00:00,254.25,254.52,251.14,252.73,27918.0,250.2152,250.4809,247.1545,248.7193,27918.0
2019-08-27 11:30:00,252.82,254.15,252.82,253.37,7534.0,248.8079,250.1167,248.8079,249.3491,7534.0
2019-08-27 12:00:00,253.85,254.12,251.99,252.0,20440.0,249.8215,250.0872,247.991,248.0009,20440.0
2019-08-27 12:30:00,252.2,252.66,250.24,250.86,13608.0,248.1977,248.6504,246.2688,246.879,13608.0
2019-08-27 13:00:00,250.4,251.78,250.4,251.78,13757.0,246.4263,247.7844,246.4263,247.7844,13757.0
2019-08-27 13:30:00,251.59,253.24,251.59,253.24,9874.0,247.5974,249.2212,247.5974,249.2212,9874.0
2019-08-27 14:00:00,253.32,253.56,252.01,253.04,14100.0,249.2999,249.5361,248.0107,249.0244,14100.0
2019-08-27 14:30:00,252.96,254.82,252.89,254.39,10329.0,248.9456,250.7761,248.8767,250.3529,10329.0
2019-08-27 15:00:00,254.34,255.06,254.11,254.58,16558.0,250.3037,251.0123,250.0774,250.5399,16558.0
2019-08-27 15:30:00,254.48,255.48,254.23,255.01,71898.0,250.4415,251.4256,250.1955,250.9631,71898.0
2019-08-28 09:30:00,252.63,253.14,246.01,247.29,59588.0,248.6209,249.1228,242.1059,243.3656,59588.0
2019-08-28 10:00:00,247.35,249.26,247.02,248.79,37555.0,243.4247,245.3043,243.0999,244.8418,37555.0
2019-08-28 10:30:00,248.77,250.4,248.63,249.5,23285.0,244.8221,246.4263,244.6843,245.5405,23285.0
2019-08-28 11:00:00,249.3,249.3,248.11,248.92,30816.0,245.3437,245.3437,244.1726,244.9697,30816.0
2019-08-28 11:30:00,249.06,251.09,248.82,250.57,14657.0,245.1075,247.1053,244.8713,246.5936,14657.0
2019-08-28 12:00:00,250.51,250.9,249.93,250.43,15276.0,246.5345,246.9183,245.9637,246.4558,15276.0
2019-08-28 12:30:00,250.59,251.69,250.39,251.69,19742.0,246.6132,247.6958,246.4164,247.6958,19742.0
2019-08-28 13:00:00,251.55,251.68,250.97,251.1,15073.0,247.558,247.6859,246.9872,247.1151,15073.0
2019-08-28 13:30:00,250.92,251.32,250.81,250.99,6621.0,246.938,247.3317,246.8297,247.0069,6621.0
2019-08-28 14:00:00,250.97,251.83,250.95,251.69,11331.0,246.9872,247.8336,246.9675,247.6958,11331.0
2019-08-28 14:30:00,251.79,253.66,251.79,253.41,20735.0,247.7942,249.6345,247.7942,249.3885,20735.0
2019-08-28 15:00:00,253.3,253.37,252.59,253.37,17061.0,249.2802,249.3491,248.5815,249.3491,17061.0
2019-08-28 15:30:00,253.32,253.74,252.99,253.28,81481.0,249.2999,249.7133,248.9752,249.2606,81481.0
2019-08-29 09:30:00,257.99,259.71,253.81,256.09,72512.0,253.8958,255.5885,249.7821,252.026,72512.0
2019-08-29 10:00:00,256.03,256.25,254.24,255.58,10847.0,251.9669,252.1834,250.2053,251.5241,10847.0
2019-08-29 10:30:00,255.61,256.39,254.49,255.5,22091.0,251.5536,252.3212,250.4513,251.4453,22091.0
2019-08-29 11:00:00,255.83,256.5,255.2,256.27,31925.0,251.7701,252.4295,251.1501,252.2031,31925.0
2019-08-29 11:30:00,256.25,256.66,255.13,255.98,11246.0,252.1834,252.5869,251.0812,251.9177,11246.0
2019-08-29 12:00:00,255.58,256.19,255.58,256.0,7197.0,251.5241,252.1244,251.5241,251.9374,7197.0
2019-08-29 12:30:00,256.11,256.59,255.41,255.78,9899.0,252.0456,252.518,251.3567,251.7209,9899.0
2019-08-29 13:00:00,255.75,256.5,255.57,256.06,5295.0,251.6914,252.4295,251.5142,251.9964,5295.0
2019-08-29 13:30:00,255.85,256.1,255.31,255.85,16184.0,251.7898,252.0358,251.2583,251.7898,16184.0
2019-08-29 14:00:00,255.95,255.98,255.07,255.63,8900.0,251.8882,251.9177,251.0221,251.5733,8900.0
2019-08-29 14:30:00,255.7,255.84,255.28,255.72,21548.0,251.6421,251.7799,251.2288,251.6618,21548.0
2019-08-29 15:00:00,255.56,255.84,255.0,255.0,25579.0,251.5044,251.7799,250.9533,250.9533,25579.0
2019-08-29 15:30:00,255.15,255.35,253.49,254.1,47928.0,251.1009,251.2977,249.4672,250.0675,47928.0
2019-08-30 09:30:00,255.52,255.98,251.68,252.5,34374.0,251.465,251.9177,247.6859,248.4929,34374.0
2019-08-30 10:00:00,252.48,253.44,250.29,250.74,15486.0,248.4732,249.418,246.318,246.7609,15486.0
2019-08-30 10:30:00,250.7,251.5,249.29,249.39,28078.0,246.7215,247.5088,245.3339,245.4323,28078.0
2019-08-30 11:00:00,249.42,249.49,246.11,247.03,19915.0,245.4618,245.5307,242.2043,243.1097,19915.0
2019-08-30 11:30:00,246.94,250.2,246.94,249.69,8743.0,243.0212,246.2294,243.0212,245.7275,8743.0
2019-08-30 12:00:00,249.98,249.99,249.0,249.83,7958.0,246.0129,246.0228,245.0485,245.8653,7958.0
2019-08-30 12:30:00,249.76,249.76,248.77,249.41,16096.0,245.7964,245.7964,244.8221,245.452,16096.0
2019-08-30 13:00:00,249.29,249.3,248.92,249.08,5677.0,245.3339,245.3437,244.9697,245.1272,5677.0
2019-08-30 13:30:00,249.07,249.1,248.18,248.18,12890.0,245.1174,245.1469,244.2415,244.2415,12890.0
2019-08-30 14:00:00,248.37,249.39,248.3,249.39,4287.0,244.4285,245.4323,244.3596,245.4323,4287.0
2019-08-30 14:30:00,249.43,249.75,248.92,248.98,7765.0,245.4716,245.7866,244.9697,245.0288,7765.0
2019-08-30 15:00:00,249.03,249.81,248.74,249.72,10409.0,245.078,245.8456,244.7926,245.757,10409.0
2019-08-30 15:30:00,249.63,250.63,249.63,250.11,36322.0,245.6685,246.6526,245.6685,246.1409,36322.0
2019-09-03 09:30:00,248.2,250.12,247.07,247.23,59893.0,244.2612,246.1507,243.1491,243.3066,59893.0
2019-09-03 10:00:00,247.03,247.41,244.51,247.4,39121.0,243.1097,243.4837,240.6297,243.4739,39121.0
2019-09-03 10:30:00,247.5,249.53,246.03,249.53,13265.0,243.5723,245.5701,242.1256,245.5701,13265.0
2019-09-03 11:00:00,249.18,249.47,247.78,249.08,15837.0,245.2256,245.511,243.8478,245.1272,15837.0
2019-09-03 11:30:00,249.37,250.32,249.06,249.96,17532.0,245.4126,246.3475,245.1075,245.9932,17532.0
2019-09-03 12:00:00,249.68,250.0,248.51,248.76,20473.0,245.7177,246.0326,244.5662,244.8123,20473.0
2019-09-03 12:30:00,248.3,248.49,247.16,247.55,4730.0,244.3596,244.5466,243.2377,243.6215,4730.0
2019-09-03 13:00:00,247.55,247.82,247.1,247.41,25591.0,243.6215,243.8872,243.1786,243.4837,25591.0
2019-09-03 13:30:00,247.27,247.27,245.03,245.1,16337.0,243.3459,243.3459,241.1415,241.2104,16337.0
2019-09-03 14:00:00,245.14,245.5,244.04,244.3,11547.0,241.2497,241.604,240.1672,240.4231,11547.0
2019-09-03 14:30:00,244.33,244.87,244.09,244.16,14665.0,240.4526,240.984,240.2164,240.2853,14665.0
2019-09-03 15:00:00,244.0,244.38,243.62,244.04,26075.0,240.1278,240.5018,239.7539,240.1672,26075.0
2019-09-03 15:30:00,244.01,244.62,243.79,243.93,66361.0,240.1377,240.738,239.9212,240.0589,66361.0
2019-09-04 09:30:00,246.72,248.96,245.99,247.73,49466.0,242.8047,245.0091,242.0862,243.7986,49466.0
2019-09-04 10:00:00,247.79,248.08,246.22,247.94,9680.0,243.8577,244.1431,242.3126,244.0053,9680.0
2019-09-04 10:30:00,247.9,248.58,247.14,247.64,8785.0,243.9659,244.6351,243.218,243.7101,8785.0
2019-09-04 11:00:00,248.0,248.32,247.4,247.69,12200.0,244.0643,244.3793,243.4739,243.7593,12200.0
2019-09-04 11:30:00,247.59,248.25,247.27,247.53,5775.0,243.6608,244.3104,243.3459,243.6018,5775.0
2019-09-04 12:00:00,247.84,248.36,247.83,247.95,6585.0,243.9069,244.4186,243.897,244.0151,6585.0
2019-09-04 12:30:00,248.13,248.74,247.55,248.31,8535.0,244.1923,244.7926,243.6215,244.3694,8535.0
2019-09-04 13:00:00,248.45,248.64,248.02,248.5,8627.0,244.5072,244.6942,244.084,244.5564,8627.0
2019-09-04 13:30:00,248.15,248.44,247.34,247.34,4732.0,244.212,244.4974,243.4148,243.4148,4732.0
2019-09-04 14:00:00,247.46,247.56,246.78,247.1,14101.0,243.5329,243.6313,242.8637,243.1786,14101.0
2019-09-04 14:30:00,246.9,247.73,246.9,247.63,5559.0,242.9818,243.7986,242.9818,243.7002,5559.0
2019-09-04 15:00:00,247.61,248.2,247.52,248.2,19072.0,243.6805,244.2612,243.592,244.2612,19072.0
2019-09-04 15:30:00,248.21,248.27,247.57,247.88,42041.0,244.271,244.3301,243.6412,243.9462,42041.0
2019-09-05 09:30:00,250.2,251.9,246.36,247.46,51472.0,246.2294,247.9025,242.4504,243.5329,51472.0
2019-09-05 10:00:00,247.57,250.53,247.11,249.28,29417.0,243.6412,246.5542,243.1885,245.324,29417.0
2019-09-05 10:30:00,249.21,250.91,249.21,250.02,33334.0,245.2551,246.9282,245.2551,246.0523,33334.0
2019-09-05 11:00:00,250.23,250.6,248.18,248.48,18854.0,246.259,246.6231,244.2415,244.5367,18854.0
2019-09-05 11:30:00,248.35,248.5,247.16,247.32,12846.0,244.4088,244.5564,243.2377,243.3951,12846.0
2019-09-05 12:00:00,247.32,249.84,247.32,249.56,10569.0,243.3951,245.8751,243.3951,245.5996,10569.0
2019-09-05 12:30:00,249.41,250.23,249.41,250.11,6283.0,245.452,246.259,245.452,246.1409,6283.0
2019-09-05 13:00:00,249.97,250.44,249.48,250.28,9010.0,246.0031,246.4656,245.5209,246.3082,9010.0
2019-09-05 13:30:00,250.34,250.34,249.2,249.81,24456.0,246.3672,246.3672,245.2453,245.8456,24456.0
2019-09-05 14:00:00,249.97,251.24,249.91,251.19,11237.0,246.0031,247.2529,245.944,247.2037,11237.0
2019-09-05 14:30:00,251.12,251.75,250.86,251.74,15416.0,247.1348,247.7548,246.879,247.745,15416.0
2019-09-05 15:00:00,251.85,252.21,251.51,252.05,24517.0,247.8532,248.2075,247.5186,248.0501,24517.0
2019-09-05 15:30:00,252.02,252.75,252.02,252.75,58614.0,248.0205,248.739,248.0205,248.739,58614.0
2019-09-06 09:30:00,252.97,254.0,250.25,252.54,26021.0,248.9555,249.9691,246.2786,248.5323,26021.0
2019-09-06 10:00:00,252.31,252.71,251.47,252.47,14843.0,248.3059,248.6996,247.4793,248.4634,14843.0
2019-09-06 10:30:00,252.93,254.0,252.61,253.25,11960.0,248.9161,249.9691,248.6012,249.231,11960.0
2019-09-06 11:00:00,253.5,254.53,253.26,254.2,24311.0,249.4771,250.4907,249.2409,250.166,24311.0
2019-09-06 11:30:00,254.31,254.43,253.02,253.03,11466.0,250.2742,250.3923,249.0047,249.0145,11466.0
2019-09-06 12:00:00,252.95,253.64,252.58,253.15,20112.0,248.9358,249.6148,248.5717,249.1326,20112.0
2019-09-06 12:30:00,253.12,253.7,252.05,252.71,36379.0,249.1031,249.6739,248.0501,248.6996,36379.0
2019-09-06 13:00:00,252.57,253.05,252.02,252.96,20043.0,248.5618,249.0342,248.0205,248.9456,20043.0
2019-09-06 13:30:00,253.15,253.91,253.1,253.3,10373.0,249.1326,249.8806,249.0834,249.2802,10373.0
2019-09-06 14:00:00,253.3,253.52,252.66,253.0,3126.0,249.2802,249.4967,248.6504,248.985,3126.0
2019-09-06 14:30:00,252.87,253.27,251.39,251.39,41800.0,248.8571,249.2507,247.4005,247.4005,41800.0
2019-09-06 15:00:00,251.38,251.88,250.83,251.55,17960.0,247.3907,247.8828,246.8494,247.558,17960.0
2019-09-06 15:30:00,251.66,251.7,249.0,249.65,42184.0,247.6663,247.7056,245.0485,245.6882,42184.0
2019-09-09 09:30:00,250.14,250.14,231.84,235.63,139981.0,246.1704,246.1704,228.1608,231.8907,139981.0
2019-09-09 10:00:00,235.62,236.99,231.81,234.61,97497.0,231.8808,233.2291,228.1313,230.8868,97497.0
2019-09-09 10:30:00,234.87,236.73,234.45,235.77,33601.0,231.1427,232.9732,230.7294,232.0284,33601.0
2019-09-09 11:00:00,235.61,235.84,230.5,231.7,73951.0,231.871,232.0973,226.8421,228.023,73951.0
2019-09-09 11:30:00,231.7,233.51,228.67,231.24,65968.0,228.023,229.8043,225.0411,227.5703,65968.0
2019-09-09 12:00:00,230.81,231.99,229.25,229.77,67117.0,227.1471,228.3084,225.6119,226.1236,67117.0
2019-09-09 12:30:00,229.79,231.46,228.07,231.0,45262.0,226.1433,227.7868,224.4506,227.3341,45262.0
2019-09-09 13:00:00,230.8,231.08,230.12,230.4,35306.0,227.1373,227.4129,226.4681,226.7436,35306.0
2019-09-09 13:30:00,230.42,230.92,229.6,229.97,30699.0,226.7633,227.2554,225.9563,226.3205,30699.0
2019-09-09 14:00:00,230.16,230.8,227.23,227.23,32807.0,226.5075,227.1373,223.624,223.624,32807.0
2019-09-09 14:30:00,227.36,228.48,227.0,228.22,26384.0,223.7519,224.8541,223.3976,224.5982,26384.0
2019-09-09 15:00:00,228.09,228.87,227.63,227.98,49103.0,224.4703,225.2379,224.0176,224.3621,49103.0
2019-09-09 15:30:00,227.98,229.31,227.89,228.55,123687.0,224.3621,225.6709,224.2735,224.923,123687.0
2019-09-10 09:30:00,225.0,225.0,215.0,217.29,191842.0,221.4293,221.4293,211.588,213.8417,191842.0
2019-09-10 10:00:00,217.35,222.0,215.26,220.45,127133.0,213.9007,218.477,211.8439,216.9516,127133.0
2019-09-10 10:30:00,220.38,221.25,215.23,215.58,49779.0,216.8827,217.7389,211.8144,212.1588,49779.0
2019-09-10 11:00:00,215.59,216.73,213.45,215.03,92417.0,212.1687,213.2906,210.0626,211.6176,92417.0
2019-09-10 11:30:00,215.18,215.5,214.13,214.46,44128.0,211.7652,212.0801,210.7318,211.0566,44128.0
2019-09-10 12:00:00,214.31,215.5,213.84,214.26,56399.0,210.909,212.0801,210.4464,210.8598,56399.0
2019-09-10 12:30:00,214.34,215.94,214.18,214.79,82208.0,210.9385,212.5131,210.7811,211.3814,82208.0
2019-09-10 13:00:00,214.91,215.64,212.23,212.32,43200.0,211.4995,212.2179,208.862,208.9506,43200.0
2019-09-10 13:30:00,212.45,212.95,211.38,211.95,59741.0,209.0785,209.5706,208.0255,208.5864,59741.0
2019-09-10 14:00:00,211.77,211.85,205.45,206.01,143909.0,208.4093,208.488,202.1896,202.7407,143909.0
2019-09-10 14:30:00,206.02,208.21,205.93,206.97,89994.0,202.7505,204.9058,202.662,203.6855,89994.0
2019-09-10 15:00:00,206.87,207.95,206.64,207.7,56954.0,203.5871,204.6499,203.3607,204.4039,56954.0
2019-09-10 15:30:00,207.8,211.65,207.67,211.09,153518.0,204.5023,208.2912,204.3744,207.7401,153518.0
2019-09-11 09:30:00,211.0,212.0,203.17,204.8,153145.0,207.6515,208.6356,199.9458,201.5499,153145.0
2019-09-11 10:00:00,204.98,210.97,204.49,208.71,100002.0,201.7271,207.622,201.2448,205.3979,100002.0
2019-09-11 10:30:00,208.01,208.92,204.5,205.76,36228.0,204.709,205.6045,201.2547,202.4947,36228.0
2019-09-11 11:00:00,205.62,206.01,204.01,204.66,58142.0,202.3569,202.7407,200.7724,201.4121,58142.0
2019-09-11 11:30:00,204.7,209.44,204.64,208.29,46710.0,201.4515,206.1163,201.3924,204.9845,46710.0
2019-09-11 12:00:00,208.05,209.12,207.53,208.73,36644.0,204.7483,205.8014,204.2366,205.4175,36644.0
2019-09-11 12:30:00,208.73,209.3,208.15,208.45,18763.0,205.4175,205.9785,204.8467,205.142,18763.0
2019-09-11 13:00:00,208.42,208.59,207.91,208.3,25829.0,205.1125,205.2798,204.6106,204.9944,25829.0
2019-09-11 13:30:00,208.38,208.45,206.74,207.56,33776.0,205.0731,205.142,203.4591,204.2661,33776.0
2019-09-11 14:00:00,207.57,207.77,206.43,206.95,27447.0,204.276,204.4728,203.154,203.6658,27447.0
2019-09-11 14:30:00,206.99,207.36,206.52,207.0,24333.0,203.7052,204.0693,203.2426,203.715,24333.0
2019-09-11 15:00:00,207.02,208.17,206.94,207.4,50519.0,203.7347,204.8664,203.6559,204.1086,50519.0
2019-09-11 15:30:00,207.41,207.54,206.32,206.74,76088.0,204.1185,204.2464,203.0458,203.4591,76088.0
2019-09-12 09:30:00,208.9,214.01,208.9,214.01,104542.0,205.5848,210.6138,205.5848,210.6138,104542.0
2019-09-12 10:00:00,214.61,215.76,213.0,214.59,119193.0,211.2042,212.336,209.6198,211.1845,119193.0
2019-09-12 10:30:00,214.48,215.25,213.28,213.68,45953.0,211.0763,211.8341,209.8953,210.289,45953.0
2019-09-12 11:00:00,213.64,213.79,212.83,213.09,22579.0,210.2496,210.3972,209.4525,209.7084,22579.0
2019-09-12 11:30:00,212.76,213.13,211.58,211.58,17207.0,209.3836,209.7477,208.2223,208.2223,17207.0
2019-09-12 12:00:00,211.61,212.33,210.77,211.84,39216.0,208.2518,208.9604,207.4252,208.4782,39216.0
2019-09-12 12:30:00,212.0,212.32,211.52,212.29,24246.0,208.6356,208.9506,208.1633,208.921,24246.0
2019-09-12 13:00:00,212.32,212.89,212.29,212.69,19311.0,208.9506,209.5115,208.921,209.3147,19311.0
2019-09-12 13:30:00,212.59,213.61,212.59,213.23,31277.0,209.2163,210.2201,209.2163,209.8461,31277.0
2019-09-12 14:00:00,213.16,213.56,212.96,213.31,25185.0,209.7772,210.1709,209.5804,209.9249,25185.0
2019-09-12 14:30:00,213.31,214.38,213.24,214.21,28730.0,209.9249,210.9779,209.856,210.8106,28730.0
2019-09-12 15:00:00,214.14,214.46,213.58,214.23,36983.0,210.7417,211.0566,210.1906,210.8303,36983.0
2019-09-12 15:30:00,214.2,214.89,212.32,212.51,64040.0,210.8007,211.4798,208.9506,209.1376,64040.0
2019-09-13 09:30:00,212.65,213.0,208.38,209.34,58641.0,209.2753,209.6198,205.0731,206.0179,58641.0
2019-09-13 10:00:00,209.35,212.25,209.04,212.2,37366.0,206.0277,208.8817,205.7226,208.8325,37366.0
2019-09-13 10:30:00,212.23,213.95,211.56,213.95,38519.0,208.862,210.5547,208.2026,210.5547,38519.0
2019-09-13 11:00:00,213.81,213.81,211.67,211.94,19672.0,210.4169,210.4169,208.3109,208.5766,19672.0
2019-09-13 11:30:00,211.97,212.15,211.18,211.57,39138.0,208.6061,208.7833,207.8287,208.2125,39138.0
2019-09-13 12:00:00,211.57,212.99,211.54,212.73,17944.0,208.2125,209.6099,208.1829,209.3541,17944.0
2019-09-13 12:30:00,212.68,212.75,211.48,211.48,20001.0,209.3049,209.3737,208.1239,208.1239,20001.0
2019-09-13 13:00:00,211.51,211.69,210.74,211.18,18033.0,208.1534,208.3306,207.3956,207.8287,18033.0
2019-09-13 13:30:00,211.17,211.66,210.47,210.64,36056.0,207.8188,208.301,207.1299,207.2972,36056.0
2019-09-13 14:00:00,210.64,211.09,210.39,210.63,32432.0,207.2972,207.7401,207.0512,207.2874,32432.0
2019-09-13 14:30:00,210.55,211.36,210.13,210.92,26836.0,207.2087,208.0058,206.7953,207.5728,26836.0
2019-09-13 15:00:00,210.83,210.87,210.03,210.26,26086.0,207.4842,207.5236,206.6969,206.9233,26086.0
2019-09-13 15:30:00,210.21,210.29,209.53,209.81,48498.0,206.8741,206.9528,206.2048,206.4804,48498.0
2019-09-16 09:30:00,207.09,209.98,206.98,209.81,47807.0,203.8036,206.6477,203.6953,206.4804,47807.0
2019-09-16 10:00:00,209.95,211.02,209.07,209.43,17785.0,206.6182,207.6712,205.7521,206.1064,17785.0
2019-09-16 10:30:00,209.23,209.23,208.16,208.39,23657.0,205.9096,205.9096,204.8566,205.0829,23657.0
2019-09-16 11:00:00,208.44,209.21,207.7,209.03,22984.0,205.1321,205.8899,204.4039,205.7128,22984.0
2019-09-16 11:30:00,209.01,209.26,208.13,208.31,9348.0,205.6931,205.9391,204.8271,205.0042,9348.0
2019-09-16 12:00:00,208.29,209.45,208.25,209.4,9816.0,204.9845,206.1261,204.9452,206.0769,9816.0
2019-09-16 12:30:00,209.32,211.0,209.31,210.92,20860.0,205.9982,207.6515,205.9883,207.5728,20860.0
2019-09-16 13:00:00,211.06,212.96,210.89,212.88,30511.0,207.7106,209.5804,207.5433,209.5017,30511.0
2019-09-16 13:30:00,212.81,213.56,212.32,213.42,40917.0,209.4328,210.1709,208.9506,210.0331,40917.0
2019-09-16 14:00:00,213.38,213.6,212.86,213.29,45425.0,209.9937,210.2103,209.482,209.9052,45425.0
2019-09-16 14:30:00,213.24,213.24,212.03,212.23,25465.0,209.856,209.856,208.6652,208.862,25465.0
2019-09-16 15:00:00,212.29,212.69,212.15,212.53,64337.0,208.921,209.3147,208.7833,209.1572,64337.0
2019-09-16 15:30:00,212.42,212.53,210.75,211.28,42319.0,209.049,209.1572,207.4055,207.9271,42319.0
2019-09-17 09:30:00,212.55,216.56,212.0,215.35,37572.0,209.1769,213.1233,208.6356,211.9325,37572.0
2019-09-17 10:00:00,214.92,216.17,214.23,215.4,37096.0,211.5093,212.7395,210.8303,211.9817,37096.0
2019-09-17 10:30:00,215.63,216.77,214.54,216.46,32607.0,212.208,213.33,211.1353,213.0249,32607.0
2019-09-17 11:00:00,216.53,216.9,215.4,215.99,35595.0,213.0938,213.4579,211.9817,212.5623,35595.0
2019-09-17 11:30:00,215.72,216.34,215.52,215.94,15463.0,212.2966,212.9068,212.0998,212.5131,15463.0
2019-09-17 12:00:00,215.76,215.94,215.5,215.63,14412.0,212.336,212.5131,212.0801,212.208,14412.0
2019-09-17 12:30:00,215.66,215.83,215.0,215.16,32699.0,212.2376,212.4049,211.588,211.7455,32699.0
2019-09-17 13:00:00,215.16,215.2,213.3,213.34,16492.0,211.7455,211.7849,209.915,209.9544,16492.0
2019-09-17 13:30:00,213.18,214.01,212.92,214.01,20152.0,209.7969,210.6138,209.541,210.6138,20152.0
2019-09-17 14:00:00,213.95,214.05,213.03,213.89,16969.0,210.5547,210.6531,209.6493,210.4957,16969.0
2019-09-17 14:30:00,213.96,214.79,213.83,214.79,29737.0,210.5645,211.3814,210.4366,211.3814,29737.0
2019-09-17 15:00:00,214.78,214.98,213.69,214.65,33000.0,211.3715,211.5684,210.2988,211.2436,33000.0
2019-09-17 15:30:00,214.6,216.11,214.58,215.47,59924.0,211.1944,212.6804,211.1747,212.0506,59924.0
2019-09-18 09:30:00,214.09,214.79,211.2,212.34,40156.0,210.6925,211.3814,207.8483,208.9703,40156.0
2019-09-18 10:00:00,212.41,215.39,212.4,214.79,44026.0,209.0391,211.9719,209.0293,211.3814,44026.0
2019-09-18 10:30:00,214.69,214.98,213.25,213.6,9964.0,211.283,211.5684,209.8658,210.2103,9964.0
2019-09-18 11:00:00,213.61,214.16,213.31,213.92,11154.0,210.2201,210.7614,209.9249,210.5252,11154.0
2019-09-18 11:30:00,213.79,213.84,212.18,212.18,14086.0,210.3972,210.4464,208.8128,208.8128,14086.0
2019-09-18 12:00:00,212.33,214.69,212.15,214.12,16283.0,208.9604,211.283,208.7833,210.722,16283.0
2019-09-18 12:30:00,214.28,214.43,213.3,214.06,11044.0,210.8795,211.0271,209.915,210.663,11044.0
2019-09-18 13:00:00,214.01,214.7,213.25,213.66,30729.0,210.6138,211.2928,209.8658,210.2693,30729.0
2019-09-18 13:30:00,213.58,213.89,212.99,213.75,12197.0,210.1906,210.4957,209.6099,210.3579,12197.0
2019-09-18 14:00:00,213.77,214.14,212.53,213.11,34750.0,210.3776,210.7417,209.1572,209.728,34750.0
2019-09-18 14:30:00,213.1,213.55,211.73,213.09,14384.0,209.7182,210.1611,208.3699,209.7084,14384.0
2019-09-18 15:00:00,213.08,215.79,212.48,215.65,23589.0,209.6985,212.3655,209.108,212.2277,23589.0
2019-09-18 15:30:00,215.65,217.0,215.46,216.15,73014.0,212.2277,213.5563,212.0407,212.7198,73014.0
2019-09-19 09:30:00,215.87,218.34,215.87,217.37,27229.0,212.4442,214.875,212.4442,213.9204,27229.0
2019-09-19 10:00:00,217.5,219.03,217.48,218.08,17052.0,214.0484,215.5541,214.0287,214.6192,17052.0
2019-09-19 10:30:00,218.08,220.27,218.04,220.18,28652.0,214.6192,216.7744,214.5798,216.6858,28652.0
2019-09-19 11:00:00,220.08,220.87,219.75,220.33,23810.0,216.5874,217.3649,216.2627,216.8335,23810.0
2019-09-19 11:30:00,220.33,220.37,219.75,220.0,23308.0,216.8335,216.8728,216.2627,216.5087,23308.0
2019-09-19 12:00:00,220.08,220.54,219.46,219.46,13434.0,216.5874,217.0401,215.9773,215.9773,13434.0
2019-09-19 12:30:00,219.17,219.82,218.87,219.18,15044.0,215.6919,216.3315,215.3966,215.7017,15044.0
2019-09-19 13:00:00,219.24,219.28,218.08,218.86,19523.0,215.7608,215.8001,214.6192,215.3868,19523.0
2019-09-19 13:30:00,218.74,218.85,217.72,218.19,13828.0,215.2687,215.3769,214.2649,214.7274,13828.0
2019-09-19 14:00:00,218.17,219.85,217.76,219.57,15227.0,214.7077,216.3611,214.3042,216.0855,15227.0
2019-09-19 14:30:00,219.61,219.95,218.86,219.59,17115.0,216.1249,216.4595,215.3868,216.1052,17115.0
2019-09-19 15:00:00,219.54,219.86,218.91,219.33,12546.0,216.056,216.3709,215.436,215.8493,12546.0
2019-09-19 15:30:00,219.3,219.99,218.99,219.21,73139.0,215.8198,216.4989,215.5147,215.7312,73139.0
2019-09-20 09:30:00,219.8,222.88,219.79,220.98,36463.0,216.3119,219.343,216.302,217.4731,36463.0
2019-09-20 10:00:00,221.23,222.28,219.58,219.84,18086.0,217.7192,218.7525,216.0954,216.3512,18086.0
2019-09-20 10:30:00,220.02,220.39,218.68,219.04,12606.0,216.5284,216.8925,215.2096,215.5639,12606.0
2019-09-20 11:00:00,218.9,218.9,216.69,216.69,17523.0,215.4261,215.4261,213.2512,213.2512,17523.0
2019-09-20 11:30:00,216.61,217.0,215.28,215.88,18798.0,213.1725,213.5563,211.8636,212.4541,18798.0
2019-09-20 12:00:00,215.88,217.44,215.58,216.34,24297.0,212.4541,213.9893,212.1588,212.9068,24297.0
2019-09-20 12:30:00,216.27,216.27,215.01,215.86,16567.0,212.8379,212.8379,211.5979,212.4344,16567.0
2019-09-20 13:00:00,215.86,216.48,214.49,215.78,37587.0,212.4344,213.0446,211.0861,212.3557,37587.0
2019-09-20 13:30:00,215.7,216.38,214.7,216.29,10758.0,212.2769,212.9461,211.2928,212.8576,10758.0
2019-09-20 14:00:00,216.29,217.25,215.71,217.09,27988.0,212.8576,213.8023,212.2868,213.6449,27988.0
2019-09-20 14:30:00,217.03,217.61,216.69,217.6,21301.0,213.5858,214.1566,213.2512,214.1468,21301.0
2019-09-20 15:00:00,217.59,218.5,217.12,218.35,24615.0,214.1369,215.0325,213.6744,214.8849,24615.0
2019-09-20 15:30:00,218.39,219.24,216.43,216.65,159772.0,214.9242,215.7608,212.9953,213.2119,159772.0
2019-09-23 09:30:00,215.94,218.7,213.73,217.06,32591.0,212.5131,215.2293,210.3382,213.6153,32591.0
2019-09-23 10:00:00,217.06,218.63,215.47,218.63,18393.0,213.6153,215.1604,212.0506,215.1604,18393.0
2019-09-23 10:30:00,218.8,218.89,216.05,216.68,17515.0,215.3277,215.4163,212.6214,213.2414,17515.0
2019-09-23 11:00:00,216.77,217.42,215.83,216.46,24476.0,213.33,213.9696,212.4049,213.0249,24476.0
2019-09-23 11:30:00,216.6,218.24,216.6,218.02,9385.0,213.1626,214.7766,213.1626,214.5601,9385.0
2019-09-23 12:00:00,218.18,218.79,218.07,218.53,8379.0,214.7176,215.3179,214.6093,215.062,8379.0
2019-09-23 12:30:00,218.34,218.42,218.02,218.05,6902.0,214.875,214.9538,214.5601,214.5896,6902.0
2019-09-23 13:00:00,218.17,218.17,217.35,217.4,6045.0,214.7077,214.7077,213.9007,213.95,6045.0
2019-09-23 13:30:00,217.43,217.43,216.95,217.28,7224.0,213.9795,213.9795,213.5071,213.8319,7224.0
2019-09-23 14:00:00,217.32,217.77,217.19,217.55,7125.0,213.8712,214.3141,213.7433,214.0976,7125.0
2019-09-23 14:30:00,217.51,217.54,216.96,216.96,13372.0,214.0582,214.0877,213.5169,213.5169,13372.0
2019-09-23 15:00:00,216.9,217.56,216.8,217.37,20969.0,213.4579,214.1074,213.3595,213.9204,20969.0
2019-09-23 15:30:00,217.38,217.78,217.1,217.24,47004.0,213.9303,214.3239,213.6547,213.7925,47004.0
2019-09-24 09:30:00,218.89,219.93,217.18,218.29,19584.0,215.4163,216.4398,213.7334,214.8258,19584.0
2019-09-24 10:00:00,218.3,218.83,217.59,217.83,14431.0,214.8357,215.3573,214.1369,214.3731,14431.0
2019-09-24 10:30:00,217.92,218.02,215.96,216.1,14059.0,214.4617,214.5601,212.5328,212.6706,14059.0
2019-09-24 11:00:00,216.2,216.2,213.75,214.06,23766.0,212.769,212.769,210.3579,210.663,23766.0
2019-09-24 11:30:00,214.02,214.15,211.15,212.8,39403.0,210.6236,210.7515,207.7991,209.423,39403.0
2019-09-24 12:00:00,212.48,212.81,210.05,211.14,17331.0,209.108,209.4328,206.7166,207.7893,17331.0
2019-09-24 12:30:00,211.14,211.48,209.54,210.01,33175.0,207.7893,208.1239,206.2147,206.6772,33175.0
2019-09-24 13:00:00,210.11,211.01,210.02,210.41,14385.0,206.7756,207.6614,206.6871,207.0709,14385.0
2019-09-24 13:30:00,210.37,210.82,210.0,210.3,16681.0,207.0315,207.4744,206.6674,206.9626,16681.0
2019-09-24 14:00:00,210.17,211.83,209.35,211.68,21106.0,206.8347,208.4683,206.0277,208.3207,21106.0
2019-09-24 14:30:00,211.57,211.71,210.14,210.64,12062.0,208.2125,208.3503,206.8052,207.2972,12062.0
2019-09-24 15:00:00,210.36,210.46,208.2,208.81,29936.0,207.0217,207.1201,204.896,205.4963,29936.0
2019-09-24 15:30:00,208.72,209.49,207.85,208.93,84367.0,205.4077,206.1655,204.5515,205.6144,84367.0
2019-09-25 09:30:00,209.4,210.49,203.39,203.92,66822.0,206.0769,207.1496,200.1623,200.6839,66822.0
2019-09-25 10:00:00,204.28,205.63,201.29,204.0,42522.0,201.0382,202.3667,198.0956,200.7626,42522.0
2019-09-25 10:30:00,203.82,204.48,202.74,204.03,36691.0,200.5855,201.235,199.5226,200.7921,36691.0
2019-09-25 11:00:00,203.91,206.79,203.8,206.68,39951.0,200.674,203.5083,200.5658,203.4001,39951.0
2019-09-25 11:30:00,206.71,206.75,205.26,206.23,19564.0,203.4296,203.469,202.0026,202.9572,19564.0
2019-09-25 12:00:00,206.33,207.69,206.17,206.81,12916.0,203.0556,204.394,202.8982,203.528,12916.0
2019-09-25 12:30:00,206.64,206.87,205.72,205.99,9333.0,203.3607,203.5871,202.4553,202.721,9333.0
2019-09-25 13:00:00,206.08,206.38,205.78,205.85,18752.0,202.8096,203.1048,202.5144,202.5832,18752.0
2019-09-25 13:30:00,205.75,206.88,205.6,206.88,8918.0,202.4848,203.5969,202.3372,203.5969,8918.0
2019-09-25 14:00:00,206.82,210.18,206.76,209.76,22430.0,203.5379,206.8445,203.4788,206.4312,22430.0
2019-09-25 14:30:00,209.85,211.0,209.43,210.5,14318.0,206.5198,207.6515,206.1064,207.1595,14318.0
2019-09-25 15:00:00,210.49,211.75,210.35,211.41,23426.0,207.1496,208.3896,207.0118,208.055,23426.0
2019-09-25 15:30:00,211.45,211.69,210.94,211.11,54798.0,208.0944,208.3306,207.5925,207.7598,54798.0
2019-09-26 09:30:00,211.5,213.27,208.37,209.71,11987.0,208.1436,209.8855,205.0633,206.382,11987.0
2019-09-26 10:00:00,209.51,211.25,209.39,210.99,18652.0,206.1852,207.8976,206.0671,207.6417,18652.0
2019-09-26 10:30:00,210.93,211.1,209.64,209.87,12435.0,207.5826,207.7499,206.3131,206.5395,12435.0
2019-09-26 11:00:00,209.69,210.0,208.86,209.6,13113.0,206.3623,206.6674,205.5455,206.2737,13113.0
2019-09-26 11:30:00,209.83,210.09,208.21,208.32,9881.0,206.5001,206.756,204.9058,205.014,9881.0
2019-09-26 12:00:00,208.54,211.41,208.54,211.11,12950.0,205.2306,208.055,205.2306,207.7598,12950.0
2019-09-26 12:30:00,210.98,211.51,210.38,211.51,7702.0,207.6318,208.1534,207.0414,208.1534,7702.0
2019-09-26 13:00:00,211.52,212.14,211.24,211.56,9048.0,208.1633,208.7734,207.8877,208.2026,9048.0
2019-09-26 13:30:00,211.5,211.58,211.28,211.45,3158.0,208.1436,208.2223,207.9271,208.0944,3158.0
2019-09-26 14:00:00,211.75,212.02,211.21,211.44,8016.0,208.3896,208.6553,207.8582,208.0845,8016.0
2019-09-26 14:30:00,211.58,212.6,211.58,211.91,6744.0,208.2223,209.2261,208.2223,208.5471,6744.0
2019-09-26 15:00:00,212.12,212.42,211.13,211.95,9090.0,208.7537,209.049,207.7795,208.5864,9090.0
2019-09-26 15:30:00,212.11,212.46,211.84,212.3,27074.0,208.7439,209.0883,208.4782,208.9309,27074.0
2019-09-27 09:30:00,213.29,213.29,207.25,207.94,25124.0,209.9052,209.9052,203.961,204.6401,25124.0
2019-09-27 10:00:00,207.85,208.18,206.68,207.58,14052.0,204.5515,204.8763,203.4001,204.2858,14052.0
2019-09-27 10:30:00,207.48,209.28,206.73,209.23,10906.0,204.1874,205.9588,203.4493,205.9096,10906.0
2019-09-27 11:00:00,209.23,209.5,208.77,208.88,15150.0,205.9096,206.1753,205.4569,205.5652,15150.0
2019-09-27 11:30:00,208.87,208.96,205.85,208.22,23294.0,205.5553,205.6439,202.5832,204.9156,23294.0
2019-09-27 12:00:00,207.94,208.9,207.41,207.79,18840.0,204.6401,205.5848,204.1185,204.4925,18840.0
2019-09-27 12:30:00,207.73,207.8,204.53,204.78,24284.0,204.4334,204.5023,201.2842,201.5302,24284.0
2019-09-27 13:00:00,204.53,205.59,204.31,205.22,21028.0,201.2842,202.3274,201.0677,201.9632,21028.0
2019-09-27 13:30:00,205.45,206.7,205.01,206.68,12406.0,202.1896,203.4198,201.7566,203.4001,12406.0
2019-09-27 14:00:00,206.46,206.64,204.5,204.5,14563.0,203.1836,203.3607,201.2547,201.2547,14563.0
2019-09-27 14:30:00,204.51,204.76,203.78,204.16,23345.0,201.2645,201.5105,200.5461,200.9201,23345.0
2019-09-27 15:00:00,204.26,205.64,204.26,205.13,19308.0,201.0185,202.3766,201.0185,201.8747,19308.0
2019-09-27 15:30:00,205.14,206.42,205.12,206.37,54906.0,201.8845,203.1442,201.8648,203.095,54906.0
2019-09-30 09:30:00,206.0,207.11,203.25,206.92,31483.0,202.7309,203.8233,200.0245,203.6363,31483.0
2019-09-30 10:00:00,206.74,209.2,206.69,208.07,16763.0,203.4591,205.8801,203.4099,204.768,16763.0
2019-09-30 10:30:00,208.2,209.15,207.29,208.98,12776.0,204.896,205.8309,204.0004,205.6636,12776.0
2019-09-30 11:00:00,209.0,209.06,207.19,207.49,16225.0,205.6833,205.7423,203.902,204.1972,16225.0
2019-09-30 11:30:00,207.62,208.18,207.05,207.71,13768.0,204.3252,204.8763,203.7642,204.4137,13768.0
2019-09-30 12:00:00,207.83,208.81,207.38,208.66,21678.0,204.5318,205.4963,204.089,205.3487,21678.0
2019-09-30 12:30:00,208.8,210.52,208.43,209.44,45296.0,205.4864,207.1791,205.1223,206.1163,45296.0
2019-09-30 13:00:00,209.55,210.19,209.31,209.91,14712.0,206.2245,206.8544,205.9883,206.5788,14712.0
2019-09-30 13:30:00,209.75,210.11,209.39,210.09,15951.0,206.4214,206.7756,206.0671,206.756,15951.0
2019-09-30 14:00:00,210.02,210.77,209.82,209.93,16005.0,206.6871,207.4252,206.4902,206.5985,16005.0
2019-09-30 14:30:00,210.09,210.12,208.9,208.9,12178.0,206.756,206.7855,205.5848,205.5848,12178.0
2019-09-30 15:00:00,208.96,209.46,208.69,209.23,30948.0,205.6439,206.136,205.3782,205.9096,30948.0
2019-09-30 15:30:00,209.16,209.76,208.79,209.44,54158.0,205.8407,206.4312,205.4766,206.1163,54158.0
2019-10-01 09:30:00,209.5,211.16,207.33,208.12,23633.0,206.1753,207.809,204.0398,204.8172,23633.0
2019-10-01 10:00:00,207.79,209.14,206.29,208.75,42363.0,204.4925,205.821,203.0163,205.4372,42363.0
2019-10-01 10:30:00,208.89,210.19,208.49,209.24,13322.0,205.575,206.8544,205.1814,205.9194,13322.0
2019-10-01 11:00:00,209.4,209.73,208.13,209.27,7606.0,206.0769,206.4017,204.8271,205.949,7606.0
2019-10-01 11:30:00,209.32,209.51,208.13,208.28,11798.0,205.9982,206.1852,204.8271,204.9747,11798.0
2019-10-01 12:00:00,208.24,208.24,207.11,207.27,7097.0,204.9353,204.9353,203.8233,203.9807,7097.0
2019-10-01 12:30:00,207.36,208.8,207.25,208.71,25901.0,204.0693,205.4864,203.961,205.3979,25901.0
2019-10-01 13:00:00,208.15,208.46,207.83,207.87,22788.0,204.8467,205.1518,204.5318,204.5712,22788.0
2019-10-01 13:30:00,207.87,208.22,207.55,207.84,7479.0,204.5712,204.9156,204.2563,204.5417,7479.0
2019-10-01 14:00:00,207.81,208.31,207.35,207.46,7291.0,204.5121,205.0042,204.0594,204.1677,7291.0
2019-10-01 14:30:00,207.41,209.03,207.32,208.89,30671.0,204.1185,205.7128,204.0299,205.575,30671.0
2019-10-01 15:00:00,208.84,209.07,207.88,208.08,11571.0,205.5258,205.7521,204.581,204.7779,11571.0
2019-10-01 15:30:00,208.02,208.22,207.62,207.97,45358.0,204.7188,204.9156,204.3252,204.6696,45358.0
2019-10-02 09:30:00,206.65,206.72,202.47,202.84,37016.0,203.3706,203.4394,199.2569,199.621,37016.0
2019-10-02 10:00:00,202.55,204.17,201.39,201.65,55051.0,199.3356,200.9299,198.194,198.4499,55051.0
2019-10-02 10:30:00,201.64,201.96,199.41,201.47,53318.0,198.4401,198.755,196.2454,198.2728,53318.0
2019-10-02 11:00:00,201.2,202.41,200.61,202.24,14867.0,198.007,199.1978,197.4264,199.0305,14867.0
2019-10-02 11:30:00,202.4,203.24,201.83,202.9,18611.0,199.188,200.0147,198.627,199.6801,18611.0
2019-10-02 12:00:00,202.85,203.58,202.57,203.24,16871.0,199.6309,200.3493,199.3553,200.0147,16871.0
2019-10-02 12:30:00,202.93,203.17,201.75,202.28,21392.0,199.7096,199.9458,198.5483,199.0699,21392.0
2019-10-02 13:00:00,202.34,203.38,202.34,202.57,12630.0,199.1289,200.1524,199.1289,199.3553,12630.0
2019-10-02 13:30:00,202.76,203.29,202.21,202.92,14940.0,199.5423,200.0639,199.001,199.6997,14940.0
2019-10-02 14:00:00,202.52,204.18,201.79,204.01,14931.0,199.3061,200.9397,198.5877,200.7724,14931.0
2019-10-02 14:30:00,204.17,204.17,203.1,203.54,7144.0,200.9299,200.9299,199.8769,200.3099,7144.0
2019-10-02 15:00:00,203.7,204.8,202.95,204.72,17164.0,200.4674,201.5499,199.7293,201.4712,17164.0
2019-10-02 15:30:00,204.61,205.39,204.3,204.36,30916.0,201.3629,202.1305,201.0578,201.1169,30916.0
2019-10-03 09:30:00,205.0,205.7,203.58,205.19,11936.0,201.7467,202.4356,200.3493,201.9337,11936.0
2019-10-03 10:00:00,204.08,205.35,201.24,204.6,24783.0,200.8413,202.0912,198.0464,201.3531,24783.0
2019-10-03 10:30:00,204.74,205.93,204.08,204.92,12475.0,201.4909,202.662,200.8413,201.668,12475.0
2019-10-03 11:00:00,204.75,208.24,204.64,207.16,25796.0,201.5007,204.9353,201.3924,203.8725,25796.0
2019-10-03 11:30:00,207.16,207.4,206.16,206.75,7613.0,203.8725,204.1086,202.8883,203.469,7613.0
2019-10-03 12:00:00,206.93,207.76,206.14,207.76,8002.0,203.6461,204.4629,202.8686,204.4629,8002.0
2019-10-03 12:30:00,207.66,208.5,207.12,208.38,12887.0,204.3645,205.1912,203.8331,205.0731,12887.0
2019-10-03 13:00:00,208.51,209.15,208.0,208.15,11853.0,205.201,205.8309,204.6991,204.8467,11853.0
2019-10-03 13:30:00,208.13,208.82,207.92,208.39,42196.0,204.8271,205.5061,204.6204,205.0829,42196.0
2019-10-03 14:00:00,208.5,209.81,208.12,209.65,21358.0,205.1912,206.4804,204.8172,206.3229,21358.0
2019-10-03 14:30:00,209.67,209.92,209.32,209.69,52883.0,206.3426,206.5887,205.9982,206.3623,52883.0
2019-10-03 15:00:00,209.7,209.87,208.81,209.0,32058.0,206.3721,206.5395,205.4963,205.6833,32058.0
2019-10-03 15:30:00,209.0,209.34,208.33,209.32,82349.0,205.6833,206.0179,205.0239,205.9982,82349.0
2019-10-04 09:30:00,211.04,213.18,210.01,211.81,39765.0,207.6909,209.7969,206.6772,208.4487,39765.0
2019-10-04 10:00:00,212.0,212.22,210.85,211.03,21155.0,208.6356,208.8522,207.5039,207.681,21155.0
2019-10-04 10:30:00,211.05,211.83,210.12,211.61,12510.0,207.7007,208.4683,206.7855,208.2518,12510.0
2019-10-04 11:00:00,211.5,212.74,211.35,212.69,21147.0,208.1436,209.3639,207.996,209.3147,21147.0
2019-10-04 11:30:00,212.52,212.7,211.91,212.31,22010.0,209.1474,209.3245,208.5471,208.9407,22010.0
2019-10-04 12:00:00,212.13,212.65,211.64,211.72,13729.0,208.7636,209.2753,208.2814,208.3601,13729.0
2019-10-04 12:30:00,211.66,212.35,211.64,211.91,11667.0,208.301,208.9801,208.2814,208.5471,11667.0
2019-10-04 13:00:00,211.93,213.0,211.79,212.69,11977.0,208.5668,209.6198,208.429,209.3147,11977.0
2019-10-04 13:30:00,212.74,212.89,211.76,212.13,18163.0,209.3639,209.5115,208.3995,208.7636,18163.0
2019-10-04 14:00:00,212.13,212.8,212.12,212.68,15108.0,208.7636,209.423,208.7537,209.3049,15108.0
2019-10-04 14:30:00,212.72,213.28,212.47,212.93,15838.0,209.3442,209.8953,209.0982,209.5509,15838.0
2019-10-04 15:00:00,212.94,213.0,212.45,212.49,18581.0,209.5607,209.6198,209.0785,209.1179,18581.0
2019-10-04 15:30:00,212.58,214.44,212.49,214.25,145925.0,209.2064,211.0369,209.1179,210.8499,145925.0
2019-10-07 09:30:00,213.49,215.58,212.81,214.11,22152.0,210.102,212.1588,209.4328,210.7122,22152.0
2019-10-07 10:00:00,213.84,215.06,213.47,214.77,13139.0,210.4464,211.6471,210.0823,211.3617,13139.0
2019-10-07 10:30:00,214.75,215.0,214.12,215.0,6235.0,211.342,211.588,210.722,211.588,6235.0
2019-10-07 11:00:00,214.99,215.49,214.63,214.63,5342.0,211.5782,212.0703,211.2239,211.2239,5342.0
2019-10-07 11:30:00,214.75,215.24,214.49,215.16,8944.0,211.342,211.8242,211.0861,211.7455,8944.0
2019-10-07 12:00:00,215.4,215.59,214.66,214.89,9640.0,211.9817,212.1687,211.2534,211.4798,9640.0
2019-10-07 12:30:00,214.78,214.93,214.47,214.56,3870.0,211.3715,211.5192,211.0665,211.155,3870.0
2019-10-07 13:00:00,214.66,214.71,213.67,213.74,6562.0,211.2534,211.3026,210.2791,210.348,6562.0
2019-10-07 13:30:00,213.74,215.23,213.74,214.92,14302.0,210.348,211.8144,210.348,211.5093,14302.0
2019-10-07 14:00:00,214.9,214.9,213.95,214.52,8135.0,211.4896,211.4896,210.5547,211.1157,8135.0
2019-10-07 14:30:00,214.56,214.72,214.1,214.24,8664.0,211.155,211.3125,210.7023,210.8401,8664.0
2019-10-07 15:00:00,214.09,215.41,214.08,215.33,9661.0,210.6925,211.9915,210.6826,211.9128,9661.0
2019-10-07 15:30:00,215.27,215.33,214.13,214.34,28530.0,211.8538,211.9128,210.7318,210.9385,28530.0
2019-10-08 09:30:00,212.55,213.86,208.58,208.66,26980.0,209.1769,210.4661,205.2699,205.3487,26980.0
2019-10-08 10:00:00,208.6,208.77,206.85,207.39,30471.0,205.2896,205.4569,203.5674,204.0988,30471.0
2019-10-08 10:30:00,207.28,210.42,207.27,210.42,14883.0,203.9906,207.0807,203.9807,207.0807,14883.0
2019-10-08 11:00:00,210.3,210.56,209.35,209.61,10719.0,206.9626,207.2185,206.0277,206.2836,10719.0
2019-10-08 11:30:00,209.38,209.7,208.63,209.48,8722.0,206.0572,206.3721,205.3191,206.1556,8722.0
2019-10-08 12:00:00,209.11,210.37,209.1,209.86,7382.0,205.7915,207.0315,205.7817,206.5296,7382.0
2019-10-08 12:30:00,209.98,210.58,209.45,209.92,7106.0,206.6477,207.2382,206.1261,206.5887,7106.0
2019-10-08 13:00:00,209.61,210.18,209.26,209.85,9332.0,206.2836,206.8445,205.9391,206.5198,9332.0
2019-10-08 13:30:00,210.03,210.9,209.97,210.57,7723.0,206.6969,207.5531,206.6379,207.2283,7723.0
2019-10-08 14:00:00,210.44,210.44,210.0,210.16,7377.0,207.1004,207.1004,206.6674,206.8248,7377.0
2019-10-08 14:30:00,210.18,211.88,209.98,210.97,11437.0,206.8445,208.5176,206.6477,207.622,11437.0
2019-10-08 15:00:00,210.76,210.94,209.6,209.72,11044.0,207.4153,207.5925,206.2737,206.3918,11044.0
2019-10-08 15:30:00,209.46,209.97,207.49,207.61,44078.0,206.136,206.6379,204.1972,204.3153,44078.0
2019-10-09 09:30:00,210.92,212.95,210.61,212.16,16504.0,207.5728,209.5706,207.2677,208.7931,16504.0
2019-10-09 10:00:00,212.16,213.14,211.9,212.75,17174.0,208.7931,209.7576,208.5372,209.3737,17174.0
2019-10-09 10:30:00,213.41,214.23,212.53,214.02,12564.0,210.0233,210.8303,209.1572,210.6236,12564.0
2019-10-09 11:00:00,214.03,214.66,212.74,213.14,9381.0,210.6334,211.2534,209.3639,209.7576,9381.0
2019-10-09 11:30:00,213.15,214.2,213.1,214.2,4276.0,209.7674,210.8007,209.7182,210.8007,4276.0
2019-10-09 12:00:00,214.16,215.08,214.16,214.8,11322.0,210.7614,211.6668,210.7614,211.3912,11322.0
2019-10-09 12:30:00,214.8,215.34,214.69,215.1,6961.0,211.3912,211.9226,211.283,211.6865,6961.0
2019-10-09 13:00:00,215.18,215.69,214.6,214.82,7282.0,211.7652,212.2671,211.1944,211.4109,7282.0
2019-10-09 13:30:00,214.87,215.08,214.53,214.54,4305.0,211.4601,211.6668,211.1255,211.1353,4305.0
2019-10-09 14:00:00,214.68,215.0,214.22,214.54,4594.0,211.2731,211.588,210.8204,211.1353,4594.0
2019-10-09 14:30:00,214.54,215.27,214.54,215.27,6160.0,211.1353,211.8538,211.1353,211.8538,6160.0
2019-10-09 15:00:00,215.27,215.5,215.04,215.36,18155.0,211.8538,212.0801,211.6274,211.9423,18155.0
2019-10-09 15:30:00,215.43,215.71,214.52,215.31,87320.0,212.0112,212.2868,211.1157,211.8931,87320.0
2019-10-10 09:30:00,214.3,215.99,213.69,214.85,29721.0,210.8991,212.5623,210.2988,211.4404,29721.0
2019-10-10 10:00:00,214.73,214.87,213.5,214.79,30095.0,211.3223,211.4601,210.1118,211.3814,30095.0
2019-10-10 10:30:00,214.87,214.87,213.33,214.27,11503.0,211.4601,211.4601,209.9445,210.8696,11503.0
2019-10-10 11:00:00,214.52,215.63,214.39,215.18,11808.0,211.1157,212.208,210.9877,211.7652,11808.0
2019-10-10 11:30:00,215.11,215.29,214.8,215.01,12531.0,211.6963,211.8734,211.3912,211.5979,12531.0
2019-10-10 12:00:00,214.68,215.02,214.36,214.53,4684.0,211.2731,211.6077,210.9582,211.1255,4684.0
2019-10-10 12:30:00,214.37,214.51,213.61,214.07,4660.0,210.968,211.1058,210.2201,210.6728,4660.0
2019-10-10 13:00:00,214.26,215.18,214.06,215.18,2500.0,210.8598,211.7652,210.663,211.7652,2500.0
2019-10-10 13:30:00,215.01,215.02,214.61,214.85,2737.0,211.5979,211.6077,211.2042,211.4404,2737.0
2019-10-10 14:00:00,214.85,214.85,213.47,213.9,3250.0,211.4404,211.4404,210.0823,210.5055,3250.0
2019-10-10 14:30:00,214.21,214.27,213.88,213.95,2600.0,210.8106,210.8696,210.4858,210.5547,2600.0
2019-10-10 15:00:00,213.87,214.42,213.56,214.0,7239.0,210.476,211.0172,210.1709,210.6039,7239.0
2019-10-10 15:30:00,214.04,214.83,213.83,214.39,22769.0,210.6433,211.4207,210.4366,210.9877,22769.0
2019-10-11 09:30:00,217.98,221.79,216.71,219.35,48440.0,214.5207,218.2703,213.2709,215.869,48440.0
2019-10-11 10:00:00,219.71,221.33,219.2,220.7,24131.0,216.2233,217.8176,215.7214,217.1976,24131.0
2019-10-11 10:30:00,220.62,220.87,219.63,220.18,40750.0,217.1189,217.3649,216.1446,216.6858,40750.0
2019-10-11 11:00:00,220.06,220.3,219.77,220.03,14889.0,216.5677,216.8039,216.2823,216.5382,14889.0
2019-10-11 11:30:00,220.05,220.71,219.4,219.41,10809.0,216.5579,217.2074,215.9182,215.9281,10809.0
2019-10-11 12:00:00,219.64,219.65,218.42,218.78,23219.0,216.1544,216.1642,214.9538,215.3081,23219.0
2019-10-11 12:30:00,218.95,220.27,217.9,220.0,6970.0,215.4754,216.7744,214.442,216.5087,6970.0
2019-10-11 13:00:00,219.79,220.19,219.16,219.82,5620.0,216.302,216.6957,215.682,216.3315,5620.0
2019-10-11 13:30:00,219.54,220.65,219.54,220.45,5461.0,216.056,217.1484,216.056,216.9516,5461.0
2019-10-11 14:00:00,220.51,220.53,220.01,220.46,4690.0,217.0106,217.0303,216.5185,216.9614,4690.0
2019-10-11 14:30:00,220.31,220.72,220.09,220.48,5501.0,216.8138,217.2173,216.5973,216.9811,5501.0
2019-10-11 15:00:00,220.56,221.25,220.56,221.25,13796.0,217.0598,217.7389,217.0598,217.7389,13796.0
2019-10-11 15:30:00,221.25,221.3,219.76,220.03,88507.0,217.7389,217.7881,216.2725,216.5382,88507.0
2019-10-14 09:30:00,220.09,222.47,220.09,222.47,14705.0,216.5973,218.9395,216.5973,218.9395,14705.0
2019-10-14 10:00:00,222.39,222.39,219.66,220.66,11363.0,218.8608,218.8608,216.1741,217.1582,11363.0
2019-10-14 10:30:00,220.61,223.0,220.42,222.9,19645.0,217.109,219.4611,216.922,219.3627,19645.0
2019-10-14 11:00:00,222.93,222.93,221.52,221.65,6355.0,219.3922,219.3922,218.0046,218.1325,6355.0
2019-10-14 11:30:00,221.84,222.6,221.5,221.58,8545.0,218.3195,219.0674,217.9849,218.0636,8545.0
2019-10-14 12:00:00,221.81,221.81,220.02,220.02,8387.0,218.29,218.29,216.5284,216.5284,8387.0
2019-10-14 12:30:00,220.0,220.26,219.57,219.78,6024.0,216.5087,216.7646,216.0855,216.2922,6024.0
2019-10-14 13:00:00,219.88,220.41,219.86,220.34,6204.0,216.3906,216.9122,216.3709,216.8433,6204.0
2019-10-14 13:30:00,220.12,220.21,219.84,220.02,7666.0,216.6268,216.7154,216.3512,216.5284,7666.0
2019-10-14 14:00:00,220.11,220.68,219.97,220.56,4978.0,216.6169,217.1779,216.4792,217.0598,4978.0
2019-10-14 14:30:00,220.44,221.03,220.34,220.69,6271.0,216.9417,217.5223,216.8433,217.1877,6271.0
2019-10-14 15:00:00,220.74,220.86,220.4,220.64,10606.0,217.2369,217.355,216.9023,217.1385,10606.0
2019-10-14 15:30:00,220.73,220.83,220.01,220.31,37770.0,217.2271,217.3255,216.5185,216.8138,37770.0
2019-10-15 09:30:00,221.37,222.57,221.07,221.27,9095.0,217.857,219.0379,217.5617,217.7585,9095.0
2019-10-15 10:00:00,221.41,222.49,221.39,222.42,8691.0,217.8963,218.9592,217.8766,218.8903,8691.0
2019-10-15 10:30:00,222.15,223.0,221.92,222.65,51649.0,218.6246,219.4611,218.3982,219.1166,51649.0
2019-10-15 11:00:00,222.77,222.9,221.24,221.52,39420.0,219.2347,219.3627,217.729,218.0046,39420.0
2019-10-15 11:30:00,221.3,221.77,220.98,221.41,6542.0,217.7881,218.2506,217.4731,217.8963,6542.0
2019-10-15 12:00:00,221.41,221.59,220.81,220.81,6689.0,217.8963,218.0735,217.3058,217.3058,6689.0
2019-10-15 12:30:00,220.79,221.1,220.41,220.74,7037.0,217.2862,217.5912,216.9122,217.2369,7037.0
2019-10-15 13:00:00,220.92,221.37,220.73,221.31,11455.0,217.4141,217.857,217.2271,217.7979,11455.0
2019-10-15 13:30:00,221.41,221.95,221.34,221.7,8934.0,217.8963,218.4277,217.8274,218.1817,8934.0
2019-10-15 14:00:00,221.74,222.03,221.63,221.7,7039.0,218.2211,218.5065,218.1128,218.1817,7039.0
2019-10-15 14:30:00,221.79,221.84,220.67,220.85,14002.0,218.2703,218.3195,217.1681,217.3452,14002.0
2019-10-15 15:00:00,220.88,220.88,220.17,220.8,8835.0,217.3747,217.3747,216.676,217.296,8835.0
2019-10-15 15:30:00,220.84,221.0,220.18,220.95,32251.0,217.3354,217.4928,216.6858,217.4436,32251.0
2019-10-16 09:30:00,215.43,215.74,205.18,206.21,72525.0,212.0112,212.3163,201.9239,202.9375,72525.0
2019-10-16 10:00:00,206.21,210.45,205.5,209.89,36657.0,202.9375,207.1102,202.2388,206.5591,36657.0
2019-10-16 10:30:00,209.76,210.78,209.27,210.43,18816.0,206.4312,207.435,205.949,207.0906,18816.0
2019-10-16 11:00:00,210.31,211.72,209.35,209.98,17483.0,206.9725,208.3601,206.0277,206.6477,17483.0
2019-10-16 11:30:00,209.91,210.4,208.14,209.28,10722.0,206.5788,207.061,204.8369,205.9588,10722.0
2019-10-16 12:00:00,209.31,210.77,209.31,210.47,8078.0,205.9883,207.4252,205.9883,207.1299,8078.0
2019-10-16 12:30:00,210.48,210.9,209.74,210.84,7888.0,207.1398,207.5531,206.4115,207.4941,7888.0
2019-10-16 13:00:00,210.8,210.97,210.21,210.37,12371.0,207.4547,207.622,206.8741,207.0315,12371.0
2019-10-16 13:30:00,210.17,211.69,210.17,211.28,10152.0,206.8347,208.3306,206.8347,207.9271,10152.0
2019-10-16 14:00:00,211.55,211.96,211.06,211.34,11085.0,208.1928,208.5963,207.7106,207.9861,11085.0
2019-10-16 14:30:00,211.59,212.77,211.39,212.47,12149.0,208.2322,209.3934,208.0353,209.0982,12149.0
2019-10-16 15:00:00,212.48,212.69,211.96,212.05,14284.0,209.108,209.3147,208.5963,208.6849,14284.0
2019-10-16 15:30:00,212.09,212.41,211.77,212.09,36783.0,208.7242,209.0391,208.4093,208.7242,36783.0
2019-10-17 09:30:00,213.8,214.15,211.1,213.81,13795.0,210.4071,210.7515,207.7499,210.4169,13795.0
2019-10-17 10:00:00,213.76,214.1,211.62,211.78,14248.0,210.3677,210.7023,208.2617,208.4191,14248.0
2019-10-17 10:30:00,211.95,212.22,211.38,211.48,18038.0,208.5864,208.8522,208.0255,208.1239,18038.0
2019-10-17 11:00:00,211.46,211.46,209.76,209.96,20845.0,208.1042,208.1042,206.4312,206.628,20845.0
2019-10-17 11:30:00,209.86,210.49,209.68,210.36,8154.0,206.5296,207.1496,206.3525,207.0217,8154.0
2019-10-17 12:00:00,210.4,210.5,209.82,210.49,10491.0,207.061,207.1595,206.4902,207.1496,10491.0
2019-10-17 12:30:00,210.29,210.5,209.7,210.26,9490.0,206.9528,207.1595,206.3721,206.9233,9490.0
2019-10-17 13:00:00,210.41,210.57,209.92,210.27,7147.0,207.0709,207.2283,206.5887,206.9331,7147.0
2019-10-17 13:30:00,210.34,210.44,209.73,210.03,6851.0,207.002,207.1004,206.4017,206.6969,6851.0
2019-10-17 14:00:00,210.14,210.37,209.84,210.18,7112.0,206.8052,207.0315,206.5099,206.8445,7112.0
2019-10-17 14:30:00,210.18,210.19,209.68,209.77,4914.0,206.8445,206.8544,206.3525,206.441,4914.0
2019-10-17 15:00:00,209.73,210.03,209.32,209.43,20563.0,206.4017,206.6969,205.9982,206.1064,20563.0
2019-10-17 15:30:00,209.55,210.67,209.55,210.31,40165.0,206.2245,207.3268,206.2245,206.9725,40165.0
2019-10-18 09:30:00,209.94,211.38,205.01,205.03,28819.0,206.6083,208.0255,201.7566,201.7763,28819.0
2019-10-18 10:00:00,205.71,206.41,203.89,206.06,30688.0,202.4455,203.1344,200.6544,202.7899,30688.0
2019-10-18 10:30:00,206.02,206.02,203.23,204.06,21089.0,202.7505,202.7505,200.0048,200.8217,21089.0
2019-10-18 11:00:00,204.1,204.75,203.61,204.0,21848.0,200.861,201.5007,200.3788,200.7626,21848.0
2019-10-18 11:30:00,204.14,204.29,200.21,200.69,26907.0,200.9004,201.048,197.0328,197.5051,26907.0
2019-10-18 12:00:00,200.44,201.23,199.16,199.89,57648.0,197.2591,198.0366,195.9994,196.7178,57648.0
2019-10-18 12:30:00,199.73,201.33,199.1,200.97,30398.0,196.5604,198.135,195.9404,197.7807,30398.0
2019-10-18 13:00:00,200.78,202.3,200.72,201.91,16279.0,197.5937,199.0896,197.5347,198.7058,16279.0
2019-10-18 13:30:00,201.71,203.42,200.91,202.88,37451.0,198.5089,200.1918,197.7216,199.6604,37451.0
2019-10-18 14:00:00,203.0,203.14,202.3,202.37,13761.0,199.7785,199.9163,199.0896,199.1585,13761.0
2019-10-18 14:30:00,202.44,202.5,201.86,202.32,16891.0,199.2274,199.2864,198.6566,199.1093,16891.0
2019-10-18 15:00:00,202.42,203.07,201.96,202.84,38216.0,199.2077,199.8474,198.755,199.621,38216.0
2019-10-18 15:30:00,202.74,203.5,202.74,202.9,84206.0,199.5226,200.2705,199.5226,199.6801,84206.0
2019-10-21 09:30:00,204.94,206.47,202.44,202.44,20399.0,201.6877,203.1934,199.2274,199.2274,20399.0
2019-10-21 10:00:00,203.33,204.23,202.01,204.17,21150.0,200.1032,200.989,198.8042,200.9299,21150.0
2019-10-21 10:30:00,204.38,205.94,204.02,205.0,12608.0,201.1366,202.6718,200.7823,201.7467,12608.0
2019-10-21 11:00:00,205.34,206.11,204.7,205.69,16140.0,202.0813,202.8391,201.4515,202.4258,16140.0
2019-10-21 11:30:00,205.87,205.87,205.01,205.51,6325.0,202.6029,202.6029,201.7566,202.2486,6325.0
2019-10-21 12:00:00,205.52,207.25,205.4,207.17,8405.0,202.2585,203.961,202.1404,203.8823,8405.0
2019-10-21 12:30:00,207.04,207.66,206.75,206.76,7118.0,203.7544,204.3645,203.469,203.4788,7118.0
2019-10-21 13:00:00,206.93,207.23,206.75,207.23,13692.0,203.6461,203.9413,203.469,203.9413,13692.0
2019-10-21 13:30:00,207.36,207.36,206.27,206.47,9915.0,204.0693,204.0693,202.9966,203.1934,9915.0
2019-10-21 14:00:00,206.44,206.81,206.28,206.57,6100.0,203.1639,203.528,203.0064,203.2918,6100.0
2019-10-21 14:30:00,206.64,206.85,206.4,206.81,4434.0,203.3607,203.5674,203.1245,203.528,4434.0
2019-10-21 15:00:00,206.75,206.89,206.5,206.73,6140.0,203.469,203.6067,203.2229,203.4493,6140.0
2019-10-21 15:30:00,206.66,206.72,205.1,206.0,45509.0,203.3804,203.4394,201.8451,202.7309,45509.0
2019-10-22 09:30:00,206.6,208.09,205.75,206.77,28443.0,203.3213,204.7877,202.4848,203.4886,28443.0
2019-10-22 10:00:00,206.18,206.18,203.21,203.43,11534.0,202.908,202.908,199.9851,200.2017,11534.0
2019-10-22 10:30:00,203.51,203.79,199.66,199.66,51702.0,200.2804,200.5559,196.4915,196.4915,51702.0
2019-10-22 11:00:00,199.85,200.58,196.0,196.25,43098.0,196.6785,197.3969,192.8896,193.1356,43098.0
2019-10-22 11:30:00,196.24,197.65,195.73,195.73,48372.0,193.1258,194.5134,192.6238,192.6238,48372.0
2019-10-22 12:00:00,195.87,196.7,195.66,196.23,22641.0,192.7616,193.5785,192.555,193.1159,22641.0
2019-10-22 12:30:00,196.23,197.28,196.06,196.57,28347.0,193.1159,194.1492,192.9486,193.4505,28347.0
2019-10-22 13:00:00,196.4,197.22,195.43,195.45,29738.0,193.2832,194.0902,192.3286,192.3483,29738.0
2019-10-22 13:30:00,195.45,195.45,192.14,192.3,36477.0,192.3483,192.3483,189.0908,189.2483,36477.0
2019-10-22 14:00:00,192.27,192.76,190.52,190.63,41544.0,189.2188,189.701,187.4965,187.6048,41544.0
2019-10-22 14:30:00,190.63,191.15,189.21,190.34,80718.0,187.6048,188.1165,186.2073,187.3194,80718.0
2019-10-22 15:00:00,190.36,191.8,190.36,191.23,28122.0,187.3391,188.7562,187.3391,188.1953,28122.0
2019-10-22 15:30:00,191.14,191.98,190.41,190.67,82095.0,188.1067,188.9334,187.3883,187.6441,82095.0
2019-10-23 09:30:00,190.0,197.47,189.44,196.57,117448.0,186.9848,194.3362,186.4337,193.4505,117448.0
2019-10-23 10:00:00,196.24,197.27,194.68,195.28,26917.0,193.1258,194.1394,191.5905,192.181,26917.0
2019-10-23 10:30:00,194.92,195.3,193.57,195.04,17966.0,191.8267,192.2007,190.4981,191.9448,17966.0
2019-10-23 11:00:00,195.02,196.41,194.2,195.91,16017.0,191.9251,193.2931,191.1181,192.801,16017.0
2019-10-23 11:30:00,195.84,195.97,194.93,194.97,53391.0,192.7321,192.86,191.8365,191.8759,53391.0
2019-10-23 12:00:00,194.93,195.58,194.79,195.2,30741.0,191.8365,192.4762,191.6988,192.1023,30741.0
2019-10-23 12:30:00,195.13,195.86,195.0,195.82,23203.0,192.0334,192.7518,191.9054,192.7124,23203.0
2019-10-23 13:00:00,195.88,196.01,194.8,194.99,22079.0,192.7715,192.8994,191.7086,191.8956,22079.0
2019-10-23 13:30:00,194.88,195.18,194.03,194.12,42435.0,191.7873,192.0826,190.9508,191.0394,42435.0
2019-10-23 14:00:00,194.12,194.12,191.94,192.22,27158.0,191.0394,191.0394,188.894,189.1695,27158.0
2019-10-23 14:30:00,192.25,193.29,192.09,193.29,21750.0,189.1991,190.2226,189.0416,190.2226,21750.0
2019-10-23 15:00:00,193.24,194.07,193.24,193.76,23754.0,190.1734,190.9902,190.1734,190.6851,23754.0
2019-10-23 15:30:00,193.85,194.54,193.58,194.54,90935.0,190.7737,191.4527,190.508,191.4527,90935.0
2019-10-24 09:30:00,196.78,201.94,196.74,199.03,58232.0,193.6572,198.7353,193.6178,195.8715,58232.0
2019-10-24 10:00:00,199.03,201.81,199.03,200.33,37141.0,195.8715,198.6074,195.8715,197.1508,37141.0
2019-10-24 10:30:00,200.64,202.53,200.24,202.53,29992.0,197.4559,199.3159,197.0623,199.3159,29992.0
2019-10-24 11:00:00,202.32,203.97,202.3,203.35,23498.0,199.1093,200.7331,199.0896,200.1229,23498.0
2019-10-24 11:30:00,203.56,204.09,203.26,204.0,16362.0,200.3296,200.8512,200.0343,200.7626,16362.0
2019-10-24 12:00:00,204.0,204.15,202.74,203.7,12770.0,200.7626,200.9102,199.5226,200.4674,12770.0
2019-10-24 12:30:00,203.67,204.15,203.29,203.86,10710.0,200.4378,200.9102,200.0639,200.6248,10710.0
2019-10-24 13:00:00,203.74,203.8,203.15,203.34,8220.0,200.5067,200.5658,199.9261,200.1131,8220.0
2019-10-24 13:30:00,203.32,203.65,202.6,203.4,11697.0,200.0934,200.4182,199.3848,200.1721,11697.0
2019-10-24 14:00:00,203.47,203.66,202.99,203.36,7566.0,200.241,200.428,199.7686,200.1328,7566.0
2019-10-24 14:30:00,203.39,203.84,203.25,203.38,8207.0,200.1623,200.6051,200.0245,200.1524,8207.0
2019-10-24 15:00:00,203.5,203.85,203.15,203.2,11725.0,200.2705,200.615,199.9261,199.9753,11725.0
2019-10-24 15:30:00,203.24,203.86,202.67,203.5,72504.0,200.0147,200.6248,199.4537,200.2705,72504.0
2019-10-25 09:30:00,204.73,207.64,202.54,207.63,47903.0,201.481,204.3448,199.3258,204.335,47903.0
2019-10-25 10:00:00,207.81,210.44,207.06,209.49,52567.0,204.5121,207.1004,203.774,206.1655,52567.0
2019-10-25 10:30:00,209.49,210.2,208.72,209.71,26257.0,206.1655,206.8642,205.4077,206.382,26257.0
2019-10-25 11:00:00,209.54,209.75,208.48,208.91,16553.0,206.2147,206.4214,205.1715,205.5947,16553.0
2019-10-25 11:30:00,209.05,209.68,208.5,208.9,12622.0,205.7325,206.3525,205.1912,205.5848,12622.0
2019-10-25 12:00:00,209.04,209.69,208.54,209.49,16865.0,205.7226,206.3623,205.2306,206.1655,16865.0
2019-10-25 12:30:00,209.5,209.51,208.92,209.19,9109.0,206.1753,206.1852,205.6045,205.8702,9109.0
2019-10-25 13:00:00,209.32,209.99,209.11,209.98,17239.0,205.9982,206.6575,205.7915,206.6477,17239.0
2019-10-25 13:30:00,209.76,209.89,209.34,209.66,16335.0,206.4312,206.5591,206.0179,206.3328,16335.0
2019-10-25 14:00:00,209.59,209.84,209.11,209.2,14089.0,206.2639,206.5099,205.7915,205.8801,14089.0
2019-10-25 14:30:00,209.14,209.2,208.22,208.41,11720.0,205.821,205.8801,204.9156,205.1026,11720.0
2019-10-25 15:00:00,208.34,208.61,208.12,208.44,14295.0,205.0337,205.2994,204.8172,205.1321,14295.0
2019-10-25 15:30:00,208.46,209.76,208.46,209.67,66954.0,205.1518,206.4312,205.1518,206.3426,66954.0
2019-10-28 09:30:00,210.11,212.36,207.02,208.15,84024.0,206.7756,208.9899,203.7347,204.8467,84024.0
2019-10-28 10:00:00,208.17,208.99,207.08,207.08,65675.0,204.8664,205.6734,203.7937,203.7937,65675.0
2019-10-28 10:30:00,207.01,208.52,206.52,208.33,64295.0,203.7248,205.2109,203.2426,205.0239,64295.0
2019-10-28 11:00:00,208.32,209.08,207.73,208.45,22920.0,205.014,205.762,204.4334,205.142,22920.0
2019-10-28 11:30:00,208.51,209.49,208.44,208.78,21907.0,205.201,206.1655,205.1321,205.4667,21907.0
2019-10-28 12:00:00,208.78,209.59,208.69,209.57,15923.0,205.4667,206.2639,205.3782,206.2442,15923.0
2019-10-28 12:30:00,209.61,210.21,209.58,209.62,12034.0,206.2836,206.8741,206.2541,206.2934,12034.0
2019-10-28 13:00:00,209.62,210.06,209.43,210.05,20080.0,206.2934,206.7264,206.1064,206.7166,20080.0
2019-10-28 13:30:00,210.05,210.35,209.94,210.21,22565.0,206.7166,207.0118,206.6083,206.8741,22565.0
2019-10-28 14:00:00,210.14,210.15,209.39,209.44,17938.0,206.8052,206.815,206.0671,206.1163,17938.0
2019-10-28 14:30:00,209.44,209.89,209.1,209.13,15340.0,206.1163,206.5591,205.7817,205.8112,15340.0
2019-10-28 15:00:00,209.13,209.37,209.04,209.29,22289.0,205.8112,206.0474,205.7226,205.9687,22289.0
2019-10-28 15:30:00,209.29,209.6,208.79,209.19,58467.0,205.9687,206.2737,205.4766,205.8702,58467.0
2019-10-29 09:30:00,209.85,212.49,208.87,212.06,19844.0,206.5198,209.1179,205.5553,208.6947,19844.0
2019-10-29 10:00:00,212.1,212.11,211.22,211.94,14125.0,208.7341,208.7439,207.868,208.5766,14125.0
2019-10-29 10:30:00,212.11,212.97,211.59,212.22,22152.0,208.7439,209.5903,208.2322,208.8522,22152.0
2019-10-29 11:00:00,212.35,212.99,210.03,210.22,14252.0,208.9801,209.6099,206.6969,206.8839,14252.0
2019-10-29 11:30:00,210.36,211.33,210.08,210.46,15214.0,207.0217,207.9763,206.7461,207.1201,15214.0
2019-10-29 12:00:00,210.39,211.39,210.38,211.39,9537.0,207.0512,208.0353,207.0414,208.0353,9537.0
2019-10-29 12:30:00,211.55,211.78,211.07,211.16,13627.0,208.1928,208.4191,207.7204,207.809,13627.0
2019-10-29 13:00:00,211.42,211.77,210.06,210.12,18075.0,208.0649,208.4093,206.7264,206.7855,18075.0
2019-10-29 13:30:00,210.12,210.28,209.34,209.59,12538.0,206.7855,206.9429,206.0179,206.2639,12538.0
2019-10-29 14:00:00,209.68,210.32,209.5,209.73,13322.0,206.3525,206.9823,206.1753,206.4017,13322.0
2019-10-29 14:30:00,209.65,210.47,209.64,209.75,22882.0,206.3229,207.1299,206.3131,206.4214,22882.0
2019-10-29 15:00:00,209.72,209.92,208.58,208.84,38825.0,206.3918,206.5887,205.2699,205.5258,38825.0
2019-10-29 15:30:00,208.89,209.73,208.22,209.6,123669.0,205.575,206.4017,204.9156,206.2737,123669.0
2019-10-30 09:30:00,207.0,207.25,197.0,198.66,182440.0,203.715,203.961,193.8737,195.5073,182440.0
2019-10-30 10:00:00,198.35,201.9,195.28,200.87,147345.0,195.2023,198.6959,192.181,197.6823,147345.0
2019-10-30 10:30:00,200.7,206.81,200.7,206.0,96118.0,197.515,203.528,197.515,202.7309,96118.0
2019-10-30 11:00:00,206.12,208.53,205.33,208.0,51082.0,202.849,205.2207,202.0715,204.6991,51082.0
2019-10-30 11:30:00,208.16,208.78,206.77,207.11,54520.0,204.8566,205.4667,203.4886,203.8233,54520.0
2019-10-30 12:00:00,207.31,208.33,206.7,206.86,39029.0,204.0201,205.0239,203.4198,203.5772,39029.0
2019-10-30 12:30:00,206.75,207.02,205.0,205.22,31314.0,203.469,203.7347,201.7467,201.9632,31314.0
2019-10-30 13:00:00,205.36,207.09,204.57,207.0,24958.0,202.101,203.8036,201.3236,203.715,24958.0
2019-10-30 13:30:00,206.74,207.22,206.07,206.37,13869.0,203.4591,203.9315,202.7998,203.095,13869.0
2019-10-30 14:00:00,206.6,210.79,206.37,210.45,54741.0,203.3213,207.4449,203.095,207.1102,54741.0
2019-10-30 14:30:00,210.45,213.5,210.24,212.98,92973.0,207.1102,210.1118,206.9036,209.6001,92973.0
2019-10-30 15:00:00,212.7,213.67,212.01,212.42,63510.0,209.3245,210.2791,208.6455,209.049,63510.0
2019-10-30 15:30:00,212.31,213.31,211.98,213.04,144769.0,208.9407,209.9249,208.616,209.6591,144769.0
2019-10-31 09:30:00,212.83,212.83,206.12,206.27,80830.0,209.4525,209.4525,202.849,202.9966,80830.0
2019-10-31 10:00:00,206.46,209.68,206.07,209.35,93100.0,203.1836,206.3525,202.7998,206.0277,93100.0
2019-10-31 10:30:00,209.36,212.27,208.73,212.27,80995.0,206.0375,208.9014,205.4175,208.9014,80995.0
2019-10-31 11:00:00,212.25,212.33,209.95,210.69,32429.0,208.8817,208.9604,206.6182,207.3464,32429.0
2019-10-31 11:30:00,210.68,212.0,210.22,211.55,14495.0,207.3366,208.6356,206.8839,208.1928,14495.0
2019-10-31 12:00:00,211.66,211.81,210.78,210.95,12732.0,208.301,208.4487,207.435,207.6023,12732.0
2019-10-31 12:30:00,211.18,211.43,210.76,211.16,10716.0,207.8287,208.0747,207.4153,207.809,10716.0
2019-10-31 13:00:00,211.18,211.18,210.27,210.87,12415.0,207.8287,207.8287,206.9331,207.5236,12415.0
2019-10-31 13:30:00,211.05,211.71,210.97,211.48,5419.0,207.7007,208.3503,207.622,208.1239,5419.0
2019-10-31 14:00:00,211.48,211.49,211.08,211.29,15093.0,208.1239,208.1337,207.7302,207.9369,15093.0
2019-10-31 14:30:00,211.27,211.56,210.75,211.4,15542.0,207.9172,208.2026,207.4055,208.0452,15542.0
2019-10-31 15:00:00,211.49,211.89,211.11,211.67,13157.0,208.1337,208.5274,207.7598,208.3109,13157.0
2019-10-31 15:30:00,211.77,212.1,211.0,211.64,64251.0,208.4093,208.7341,207.6515,208.2814,64251.0
2019-11-01 09:30:00,211.52,212.04,209.0,211.32,18733.0,208.1633,208.675,205.6833,207.9664,18733.0
2019-11-01 10:00:00,211.17,212.16,210.42,210.79,16800.0,207.8188,208.7931,207.0807,207.4449,16800.0
2019-11-01 10:30:00,210.79,211.65,210.53,211.39,10041.0,207.4449,208.2912,207.189,208.0353,10041.0
2019-11-01 11:00:00,211.21,211.93,211.01,211.7,15846.0,207.8582,208.5668,207.6614,208.3404,15846.0
2019-11-01 11:30:00,211.58,213.55,211.16,213.45,51940.0,208.2223,210.1611,207.809,210.0626,51940.0
2019-11-01 12:00:00,213.43,214.25,212.78,214.06,21156.0,210.043,210.8499,209.4033,210.663,21156.0
2019-11-01 12:30:00,214.14,214.49,212.56,212.73,22374.0,210.7417,211.0861,209.1868,209.3541,22374.0
2019-11-01 13:00:00,212.71,213.1,212.53,212.96,10850.0,209.3344,209.7182,209.1572,209.5804,10850.0
2019-11-01 13:30:00,212.85,214.16,212.82,213.79,21294.0,209.4722,210.7614,209.4426,210.3972,21294.0
2019-11-01 14:00:00,213.79,214.23,213.13,213.13,12533.0,210.3972,210.8303,209.7477,209.7477,12533.0
2019-11-01 14:30:00,213.18,214.17,213.1,214.09,19635.0,209.7969,210.7712,209.7182,210.6925,19635.0
2019-11-01 15:00:00,214.0,214.16,213.76,214.14,21870.0,210.6039,210.7614,210.3677,210.7417,21870.0
2019-11-01 15:30:00,214.03,214.55,213.73,214.31,44275.0,210.6334,211.1452,210.3382,210.909,44275.0
2019-11-04 09:30:00,215.25,215.76,213.02,213.81,47642.0,211.8341,212.336,209.6395,210.4169,47642.0
2019-11-04 10:00:00,213.35,214.14,211.98,214.06,50336.0,209.9642,210.7417,208.616,210.663,50336.0
2019-11-04 10:30:00,214.27,214.27,212.25,213.03,73548.0,210.8696,210.8696,208.8817,209.6493,73548.0
2019-11-04 11:00:00,212.8,214.0,212.67,213.12,46663.0,209.423,210.6039,209.295,209.7379,46663.0
2019-11-04 11:30:00,213.24,213.89,213.01,213.62,25420.0,209.856,210.4957,209.6296,210.2299,25420.0
2019-11-04 12:00:00,213.68,213.87,212.26,212.43,16176.0,210.289,210.476,208.8915,209.0588,16176.0
2019-11-04 12:30:00,212.48,212.92,212.35,212.5,21251.0,209.108,209.541,208.9801,209.1277,21251.0
2019-11-04 13:00:00,212.56,213.21,212.56,213.0,11493.0,209.1868,209.8264,209.1868,209.6198,11493.0
2019-11-04 13:30:00,212.98,212.98,212.13,212.24,16050.0,209.6001,209.6001,208.7636,208.8718,16050.0
2019-11-04 14:00:00,212.11,212.14,210.86,210.91,20594.0,208.7439,208.7734,207.5137,207.5629,20594.0
2019-11-04 14:30:00,211.0,211.82,209.89,210.2,23815.0,207.6515,208.4585,206.5591,206.8642,23815.0
2019-11-04 15:00:00,210.31,211.22,210.31,211.09,27293.0,206.9725,207.868,206.9725,207.7401,27293.0
2019-11-04 15:30:00,211.17,212.05,211.13,212.05,71414.0,207.8188,208.6849,207.7795,208.6849,71414.0
2019-11-05 09:30:00,211.5,213.3,209.24,211.66,76762.0,208.1436,209.915,205.9194,208.301,76762.0
2019-11-05 10:00:00,212.16,212.5,210.12,211.0,43848.0,208.7931,209.1277,206.7855,207.6515,43848.0
2019-11-05 10:30:00,210.73,211.28,208.93,209.77,43872.0,207.3858,207.9271,205.6144,206.441,43872.0
2019-11-05 11:00:00,209.88,210.87,209.68,210.75,24137.0,206.5493,207.5236,206.3525,207.4055,24137.0
2019-11-05 11:30:00,210.5,212.27,210.46,212.06,11473.0,207.1595,208.9014,207.1201,208.6947,11473.0
2019-11-05 12:00:00,212.2,212.38,211.93,212.23,6161.0,208.8325,209.0096,208.5668,208.862,6161.0
2019-11-05 12:30:00,212.16,212.55,211.7,211.86,14275.0,208.7931,209.1769,208.3404,208.4979,14275.0
2019-11-05 13:00:00,211.72,211.96,211.21,211.21,8261.0,208.3601,208.5963,207.8582,207.8582,8261.0
2019-11-05 13:30:00,211.3,211.48,210.94,211.32,13445.0,207.9468,208.1239,207.5925,207.9664,13445.0
2019-11-05 14:00:00,211.41,211.72,211.33,211.67,14903.0,208.055,208.3601,207.9763,208.3109,14903.0
2019-11-05 14:30:00,211.63,212.12,211.39,211.74,13418.0,208.2715,208.7537,208.0353,208.3798,13418.0
2019-11-05 15:00:00,211.69,212.35,211.48,212.18,17708.0,208.3306,208.9801,208.1239,208.8128,17708.0
2019-11-05 15:30:00,212.21,212.93,212.14,212.76,80505.0,208.8423,209.5509,208.7734,209.3836,80505.0
2019-11-06 09:30:00,211.74,212.98,209.85,212.63,38291.0,208.3798,209.6001,206.5198,209.2557,38291.0
2019-11-06 10:00:00,212.67,213.78,212.34,212.38,21920.0,209.295,210.3874,208.9703,209.0096,21920.0
2019-11-06 10:30:00,212.38,213.13,212.33,212.79,18476.0,209.0096,209.7477,208.9604,209.4131,18476.0
2019-11-06 11:00:00,212.79,213.18,211.94,212.22,21093.0,209.4131,209.7969,208.5766,208.8522,21093.0
2019-11-06 11:30:00,212.5,213.13,212.04,212.94,14460.0,209.1277,209.7477,208.675,209.5607,14460.0
2019-11-06 12:00:00,213.38,213.75,212.9,213.56,15139.0,209.9937,210.3579,209.5214,210.1709,15139.0
2019-11-06 12:30:00,213.6,213.88,212.77,212.81,11970.0,210.2103,210.4858,209.3934,209.4328,11970.0
2019-11-06 13:00:00,212.9,213.39,212.9,213.07,12367.0,209.5214,210.0036,209.5214,209.6887,12367.0
2019-11-06 13:30:00,213.14,213.14,212.61,212.77,12009.0,209.7576,209.7576,209.236,209.3934,12009.0
2019-11-06 14:00:00,212.8,213.23,212.74,213.0,15460.0,209.423,209.8461,209.3639,209.6198,15460.0
2019-11-06 14:30:00,213.13,213.13,212.34,212.61,22726.0,209.7477,209.7477,208.9703,209.236,22726.0
2019-11-06 15:00:00,212.58,213.15,212.56,212.69,16785.0,209.2064,209.7674,209.1868,209.3147,16785.0
2019-11-06 15:30:00,212.63,213.56,212.48,213.56,52485.0,209.2557,210.1709,209.108,210.1709,52485.0
2019-11-07 09:30:00,215.0,215.0,211.28,214.45,26572.0,211.588,211.588,207.9271,211.0468,26572.0
2019-11-07 10:00:00,214.75,216.0,214.0,215.44,33507.0,211.342,212.5722,210.6039,212.0211,33507.0
2019-11-07 10:30:00,215.45,215.8,215.01,215.39,15100.0,212.0309,212.3753,211.5979,211.9719,15100.0
2019-11-07 11:00:00,215.5,217.43,215.41,216.25,21751.0,212.0801,213.9795,211.9915,212.8182,21751.0
2019-11-07 11:30:00,216.6,216.62,215.47,216.44,10912.0,213.1626,213.1823,212.0506,213.0052,10912.0
2019-11-07 12:00:00,216.27,216.92,216.0,216.21,12261.0,212.8379,213.4776,212.5722,212.7788,12261.0
2019-11-07 12:30:00,216.26,216.26,215.1,215.33,11535.0,212.828,212.828,211.6865,211.9128,11535.0
2019-11-07 13:00:00,215.18,215.24,214.16,214.89,11030.0,211.7652,211.8242,210.7614,211.4798,11030.0
2019-11-07 13:30:00,214.92,215.15,214.51,214.77,8354.0,211.5093,211.7357,211.1058,211.3617,8354.0
2019-11-07 14:00:00,214.83,215.09,214.49,214.88,9186.0,211.4207,211.6766,211.0861,211.4699,9186.0
2019-11-07 14:30:00,214.86,214.99,213.55,214.12,19522.0,211.4503,211.5782,210.1611,210.722,19522.0
2019-11-07 15:00:00,214.24,214.27,212.95,212.95,11315.0,210.8401,210.8696,209.5706,209.5706,11315.0
2019-11-07 15:30:00,212.96,213.33,212.57,213.12,38483.0,209.5804,209.9445,209.1966,209.7379,38483.0
2019-11-08 09:30:00,213.0,215.0,212.41,214.12,21095.0,209.6198,211.588,209.0391,210.722,21095.0
2019-11-08 10:00:00,214.1,216.47,213.23,216.09,16819.0,210.7023,213.0347,209.8461,212.6607,16819.0
2019-11-08 10:30:00,216.07,216.92,216.0,216.61,16097.0,212.6411,213.4776,212.5722,213.1725,16097.0
2019-11-08 11:00:00,216.62,217.29,216.17,216.74,14307.0,213.1823,213.8417,212.7395,213.3004,14307.0
2019-11-08 11:30:00,216.74,218.14,216.65,217.99,30437.0,213.3004,214.6782,213.2119,214.5306,30437.0
2019-11-08 12:00:00,218.05,219.67,217.97,219.34,36265.0,214.5896,216.1839,214.5109,215.8592,36265.0
2019-11-08 12:30:00,219.45,220.22,218.89,218.89,32106.0,215.9674,216.7252,215.4163,215.4163,32106.0
2019-11-08 13:00:00,218.83,219.03,217.78,218.04,29865.0,215.3573,215.5541,214.3239,214.5798,29865.0
2019-11-08 13:30:00,218.17,219.46,218.13,219.32,13104.0,214.7077,215.9773,214.6684,215.8395,13104.0
2019-11-08 14:00:00,219.53,219.69,219.12,219.69,13910.0,216.0462,216.2036,215.6427,216.2036,13910.0
2019-11-08 14:30:00,219.76,219.98,218.04,218.37,45631.0,216.2725,216.489,214.5798,214.9046,45631.0
2019-11-08 15:00:00,218.25,219.08,218.25,218.76,30394.0,214.7865,215.6033,214.7865,215.2884,30394.0
2019-11-08 15:30:00,218.78,219.01,218.11,218.43,93811.0,215.3081,215.5344,214.6487,214.9636,93811.0
2019-11-11 09:30:00,216.71,219.46,215.82,218.81,16527.0,213.2709,215.9773,212.395,215.3376,16527.0
2019-11-11 10:00:00,218.69,221.34,218.41,220.84,25765.0,215.2195,217.8274,214.9439,217.3354,25765.0
2019-11-11 10:30:00,220.85,221.13,218.44,218.73,10555.0,217.3452,217.6208,214.9734,215.2588,10555.0
2019-11-11 11:00:00,218.85,219.12,217.58,217.73,12867.0,215.3769,215.6427,214.1271,214.2747,12867.0
2019-11-11 11:30:00,217.73,218.96,217.32,218.75,10333.0,214.2747,215.4852,213.8712,215.2785,10333.0
2019-11-11 12:00:00,218.86,218.95,218.14,218.4,12689.0,215.3868,215.4754,214.6782,214.9341,12689.0
2019-11-11 12:30:00,218.5,219.28,218.29,218.6,11450.0,215.0325,215.8001,214.8258,215.1309,11450.0
2019-11-11 13:00:00,218.69,219.82,218.63,219.82,11102.0,215.2195,216.3315,215.1604,216.3315,11102.0
2019-11-11 13:30:00,219.93,219.97,219.44,219.74,11697.0,216.4398,216.4792,215.9576,216.2528,11697.0
2019-11-11 14:00:00,219.81,220.23,219.61,220.23,12537.0,216.3217,216.735,216.1249,216.735,12537.0
2019-11-11 14:30:00,220.16,220.42,220.06,220.06,19029.0,216.6662,216.922,216.5677,216.5677,19029.0
2019-11-11 15:00:00,220.06,220.37,219.64,220.04,37330.0,216.5677,216.8728,216.1544,216.5481,37330.0
2019-11-11 15:30:00,220.1,220.33,219.53,220.12,56170.0,216.6071,216.8335,216.0462,216.6268,56170.0
2019-11-12 09:30:00,220.1,221.97,219.36,221.15,13640.0,216.6071,218.4474,215.8788,217.6404,13640.0
2019-11-12 10:00:00,221.05,221.99,220.75,221.78,16787.0,217.542,218.4671,217.2468,218.2604,16787.0
2019-11-12 10:30:00,221.67,221.74,220.34,220.34,15288.0,218.1522,218.2211,216.8433,216.8433,15288.0
2019-11-12 11:00:00,220.39,220.49,219.31,220.04,12468.0,216.8925,216.9909,215.8296,216.5481,12468.0
2019-11-12 11:30:00,220.3,221.17,220.23,220.66,15707.0,216.8039,217.6601,216.735,217.1582,15707.0
2019-11-12 12:00:00,220.74,220.98,219.98,220.22,8584.0,217.2369,217.4731,216.489,216.7252,8584.0
2019-11-12 12:30:00,220.22,221.27,220.09,221.11,15518.0,216.7252,217.7585,216.5973,217.6011,15518.0
2019-11-12 13:00:00,220.93,221.61,220.89,221.26,5146.0,217.4239,218.0931,217.3846,217.7487,5146.0
2019-11-12 13:30:00,221.35,222.18,221.05,221.22,20080.0,217.8373,218.6541,217.542,217.7093,20080.0
2019-11-12 14:00:00,220.93,221.74,220.52,220.86,17825.0,217.4239,218.2211,217.0204,217.355,17825.0
2019-11-12 14:30:00,221.1,221.13,219.93,220.23,15998.0,217.5912,217.6208,216.4398,216.735,15998.0
2019-11-12 15:00:00,220.27,221.42,220.21,221.4,23559.0,216.7744,217.9062,216.7154,217.8865,23559.0
2019-11-12 15:30:00,221.37,222.06,221.37,222.0,50893.0,217.857,218.536,217.857,218.477,50893.0
2019-11-13 09:30:00,221.09,221.72,220.41,221.66,18941.0,217.5814,218.2014,216.9122,218.1423,18941.0
2019-11-13 10:00:00,221.22,222.74,221.22,222.48,9456.0,217.7093,219.2052,217.7093,218.9493,9456.0
2019-11-13 10:30:00,222.38,222.85,221.92,222.85,18154.0,218.8509,219.3135,218.3982,219.3135,18154.0
2019-11-13 11:00:00,223.0,223.0,221.59,221.93,23822.0,219.4611,219.4611,218.0735,218.4081,23822.0
2019-11-13 11:30:00,222.01,222.81,222.01,222.23,6336.0,218.4868,219.2741,218.4868,218.7033,6336.0
2019-11-13 12:00:00,222.42,222.76,222.4,222.65,10171.0,218.8903,219.2249,218.8706,219.1166,10171.0
2019-11-13 12:30:00,222.7,223.53,222.7,223.52,8542.0,219.1658,219.9827,219.1658,219.9728,8542.0
2019-11-13 13:00:00,223.41,223.56,223.2,223.51,7628.0,219.8646,220.0122,219.6579,219.963,7628.0
2019-11-13 13:30:00,223.54,224.17,223.18,223.5,16573.0,219.9925,220.6125,219.6382,219.9531,16573.0
2019-11-13 14:00:00,223.43,223.66,222.74,223.56,20435.0,219.8843,220.1106,219.2052,220.0122,20435.0
2019-11-13 14:30:00,223.95,224.42,223.75,224.11,14816.0,220.396,220.8585,220.1992,220.5535,14816.0
2019-11-13 15:00:00,224.11,225.5,224.1,225.37,28728.0,220.5535,221.9214,220.5436,221.7935,28728.0
2019-11-13 15:30:00,225.34,226.72,224.54,226.65,124065.0,221.7639,223.122,220.9766,223.0532,124065.0
2019-11-14 09:30:00,226.52,227.43,225.14,226.87,24779.0,222.9252,223.8208,221.5671,223.2697,24779.0
2019-11-14 10:00:00,227.02,227.43,226.5,227.13,11794.0,223.4173,223.8208,222.9055,223.5255,11794.0
2019-11-14 10:30:00,226.89,227.91,226.58,227.37,18244.0,223.2894,224.2932,222.9843,223.7617,18244.0
2019-11-14 11:00:00,227.25,228.27,227.25,228.27,15592.0,223.6436,224.6475,223.6436,224.6475,15592.0
2019-11-14 11:30:00,228.28,228.44,227.31,227.5,23816.0,224.6573,224.8148,223.7027,223.8897,23816.0
2019-11-14 12:00:00,227.21,228.17,226.98,228.01,16341.0,223.6043,224.549,223.3779,224.3916,16341.0
2019-11-14 12:30:00,228.06,228.66,227.9,228.57,14619.0,224.4408,225.0313,224.2833,224.9427,14619.0
2019-11-14 13:00:00,228.36,228.97,228.34,228.92,16997.0,224.736,225.3363,224.7163,225.2871,16997.0
2019-11-14 13:30:00,228.84,229.41,228.82,229.16,33119.0,225.2084,225.7694,225.1887,225.5233,33119.0
2019-11-14 14:00:00,229.06,229.88,229.04,229.81,25709.0,225.4249,226.2319,225.4052,226.163,25709.0
2019-11-14 14:30:00,229.6,229.81,229.33,229.68,27701.0,225.9563,226.163,225.6906,226.0351,27701.0
2019-11-14 15:00:00,229.63,230.14,229.53,230.06,22025.0,225.9859,226.4878,225.8875,226.409,22025.0
2019-11-14 15:30:00,230.06,230.87,229.41,230.82,107683.0,226.409,227.2062,225.7694,227.157,107683.0
2019-11-15 09:30:00,232.26,232.61,229.07,230.68,24496.0,228.5741,228.9186,225.4348,227.0192,24496.0
2019-11-15 10:00:00,230.71,231.44,230.59,230.9,14588.0,227.0487,227.7671,226.9306,227.2357,14588.0
2019-11-15 10:30:00,230.88,231.61,230.64,230.79,16244.0,227.216,227.9344,226.9798,227.1275,16244.0
2019-11-15 11:00:00,231.0,231.59,230.76,231.08,34246.0,227.3341,227.9148,227.0979,227.4129,34246.0
2019-11-15 11:30:00,231.08,231.82,230.87,231.02,53237.0,227.4129,228.1411,227.2062,227.3538,53237.0
2019-11-15 12:00:00,230.99,231.64,230.99,231.26,7220.0,227.3243,227.964,227.3243,227.59,7220.0
2019-11-15 12:30:00,231.26,231.41,230.81,231.05,8460.0,227.59,227.7376,227.1471,227.3833,8460.0
2019-11-15 13:00:00,231.2,231.55,230.58,230.66,10952.0,227.531,227.8754,226.9208,226.9995,10952.0
2019-11-15 13:30:00,230.73,230.99,230.46,230.88,14586.0,227.0684,227.3243,226.8027,227.216,14586.0
2019-11-15 14:00:00,230.93,231.64,230.78,230.9,19471.0,227.2652,227.964,227.1176,227.2357,19471.0
2019-11-15 14:30:00,230.99,231.34,230.84,231.27,10372.0,227.3243,227.6687,227.1767,227.5998,10372.0
2019-11-15 15:00:00,231.22,231.38,230.71,230.71,17885.0,227.5506,227.7081,227.0487,227.0487,17885.0
2019-11-15 15:30:00,230.74,232.79,230.6,232.75,111940.0,227.0783,229.0957,226.9405,229.0564,111940.0
2019-11-18 09:30:00,232.7,236.91,232.36,236.14,26948.0,229.0071,233.1503,228.6725,232.3926,26948.0
2019-11-18 10:00:00,235.79,236.55,235.24,235.79,18345.0,232.0481,232.7961,231.5068,232.0481,18345.0
2019-11-18 10:30:00,235.85,237.05,235.64,236.15,30488.0,232.1072,233.2881,231.9005,232.4024,30488.0
2019-11-18 11:00:00,236.1,236.57,235.69,236.57,14891.0,232.3532,232.8157,231.9497,232.8157,14891.0
2019-11-18 11:30:00,236.67,237.14,236.5,237.04,16807.0,232.9141,233.3767,232.7468,233.2783,16807.0
2019-11-18 12:00:00,236.88,237.69,236.55,237.16,14238.0,233.1208,233.918,232.7961,233.3964,14238.0
2019-11-18 12:30:00,237.16,237.27,236.8,237.05,8439.0,233.3964,233.5046,233.0421,233.2881,8439.0
2019-11-18 13:00:00,237.03,237.3,236.43,237.11,12395.0,233.2684,233.5341,232.678,233.3472,12395.0
2019-11-18 13:30:00,237.13,237.5,237.02,237.26,13708.0,233.3668,233.731,233.2586,233.4948,13708.0
2019-11-18 14:00:00,237.2,237.92,236.94,237.8,26820.0,233.4357,234.1443,233.1799,234.0262,26820.0
2019-11-18 14:30:00,237.74,237.74,236.19,236.55,33875.0,233.9672,233.9672,232.4418,232.7961,33875.0
2019-11-18 15:00:00,236.56,236.58,234.77,235.08,42077.0,232.8059,232.8256,231.0443,231.3494,42077.0
2019-11-18 15:30:00,235.06,235.44,234.82,235.16,85449.0,231.3297,231.7037,231.0935,231.4281,85449.0
2019-11-19 09:30:00,236.32,238.0,236.2,237.42,24669.0,232.5697,234.223,232.4516,233.6522,24669.0
2019-11-19 10:00:00,237.74,239.51,237.46,239.06,25058.0,233.9672,235.7091,233.6916,235.2662,25058.0
2019-11-19 10:30:00,239.1,240.66,237.71,238.85,79657.0,235.3056,236.8408,233.9376,235.0596,79657.0
2019-11-19 11:00:00,238.64,239.17,238.09,239.0,20534.0,234.8529,235.3745,234.3116,235.2072,20534.0
2019-11-19 11:30:00,238.99,240.25,238.85,239.79,19126.0,235.1973,236.4373,235.0596,235.9846,19126.0
2019-11-19 12:00:00,239.86,240.71,239.66,240.15,18220.0,236.0535,236.89,235.8567,236.3389,18220.0
2019-11-19 12:30:00,240.04,240.65,239.81,240.46,11498.0,236.2307,236.831,236.0043,236.644,11498.0
2019-11-19 13:00:00,240.44,240.58,239.9,240.27,15437.0,236.6243,236.7621,236.0929,236.457,15437.0
2019-11-19 13:30:00,240.32,240.94,240.13,240.76,12685.0,236.5062,237.1164,236.3192,236.9392,12685.0
2019-11-19 14:00:00,240.74,241.83,240.4,240.63,27387.0,236.9196,237.9923,236.585,236.8113,27387.0
2019-11-19 14:30:00,240.47,240.47,239.86,240.05,17300.0,236.6538,236.6538,236.0535,236.2405,17300.0
2019-11-19 15:00:00,240.09,241.1,239.92,240.99,24595.0,236.2799,237.2738,236.1126,237.1656,24595.0
2019-11-19 15:30:00,240.96,241.15,239.51,239.56,117472.0,237.1361,237.323,235.7091,235.7583,117472.0
2019-11-20 09:30:00,243.0,253.85,243.0,252.28,115419.0,239.1437,249.8215,239.1437,248.2764,115419.0
2019-11-20 10:00:00,252.68,254.21,251.93,253.68,56906.0,248.6701,250.1758,247.932,249.6542,56906.0
2019-11-20 10:30:00,253.42,254.93,253.13,254.87,56105.0,249.3983,250.8844,249.1129,250.8253,56105.0
2019-11-20 11:00:00,254.78,254.85,251.86,253.33,87117.0,250.7367,250.8056,247.8631,249.3098,87117.0
2019-11-20 11:30:00,253.55,253.77,252.61,252.97,34763.0,249.5263,249.7428,248.6012,248.9555,34763.0
2019-11-20 12:00:00,252.9,253.81,252.71,253.42,16007.0,248.8866,249.7821,248.6996,249.3983,16007.0
2019-11-20 12:30:00,253.34,255.35,253.31,253.95,60272.0,249.3196,251.2977,249.2901,249.9199,60272.0
2019-11-20 13:00:00,253.91,254.89,252.43,254.89,50888.0,249.8806,250.845,248.424,250.845,50888.0
2019-11-20 13:30:00,254.9,256.62,254.64,256.17,61062.0,250.8548,252.5475,250.599,252.1047,61062.0
2019-11-20 14:00:00,256.18,257.78,255.92,257.36,59888.0,252.1145,253.6891,251.8587,253.2758,59888.0
2019-11-20 14:30:00,257.36,258.95,257.36,258.85,88502.0,253.2758,254.8406,253.2758,254.7422,88502.0
2019-11-20 15:00:00,258.9,259.94,258.46,259.4,121513.0,254.7914,255.8149,254.3583,255.2834,121513.0
2019-11-20 15:30:00,259.38,261.51,259.03,261.5,257668.0,255.2637,257.3599,254.9193,257.3501,257668.0
2019-11-21 09:30:00,261.99,263.67,260.18,260.54,78072.0,257.8323,259.4857,256.0511,256.4053,78072.0
2019-11-21 10:00:00,260.34,261.25,258.5,259.37,47735.0,256.2085,257.1041,254.3977,255.2539,47735.0
2019-11-21 10:30:00,259.32,260.35,258.34,259.93,142385.0,255.2047,256.2184,254.2403,255.805,142385.0
2019-11-21 11:00:00,259.96,261.83,259.73,261.14,18819.0,255.8345,257.6749,255.6082,256.9958,18819.0
2019-11-21 11:30:00,261.05,261.48,260.12,260.87,56401.0,256.9072,257.3304,255.992,256.7301,56401.0
2019-11-21 12:00:00,260.87,261.06,258.51,260.57,27623.0,256.7301,256.9171,254.4076,256.4349,27623.0
2019-11-21 12:30:00,260.57,261.42,259.88,260.52,52609.0,256.4349,257.2714,255.7558,256.3857,52609.0
2019-11-21 13:00:00,260.48,261.22,260.39,261.22,9984.0,256.3463,257.0745,256.2577,257.0745,9984.0
2019-11-21 13:30:00,261.41,261.73,260.4,260.95,25490.0,257.2615,257.5765,256.2676,256.8088,25490.0
2019-11-21 14:00:00,260.87,261.63,260.7,261.63,14787.0,256.7301,257.478,256.5628,257.478,14787.0
2019-11-21 14:30:00,261.8,262.05,260.8,261.1,207365.0,257.6453,257.8914,256.6612,256.9565,207365.0
2019-11-21 15:00:00,261.22,261.41,260.87,261.15,29072.0,257.0745,257.2615,256.7301,257.0057,29072.0
2019-11-21 15:30:00,261.2,261.73,260.97,261.52,61040.0,257.0549,257.5765,256.8285,257.3698,61040.0
2019-11-22 09:30:00,261.4,262.39,258.68,258.86,80475.0,257.2517,258.226,254.5749,254.752,80475.0
2019-11-22 10:00:00,259.0,260.68,258.57,259.43,27485.0,254.8898,256.5431,254.4666,255.313,27485.0
2019-11-22 10:30:00,259.24,260.55,258.15,260.35,19514.0,255.126,256.4152,254.0533,256.2184,19514.0
2019-11-22 11:00:00,260.62,260.8,259.89,260.17,20956.0,256.4841,256.6612,255.7657,256.0412,20956.0
2019-11-22 11:30:00,260.12,260.92,259.89,260.85,26563.0,255.992,256.7793,255.7657,256.7104,26563.0
2019-11-22 12:00:00,260.66,261.0,259.83,260.72,10670.0,256.5234,256.858,255.7066,256.5825,10670.0
2019-11-22 12:30:00,260.56,260.85,259.74,260.84,8169.0,256.425,256.7104,255.618,256.7006,8169.0
2019-11-22 13:00:00,260.81,261.32,260.5,261.29,9710.0,256.6711,257.173,256.366,257.1434,9710.0
2019-11-22 13:30:00,261.31,261.31,260.05,260.51,9746.0,257.1631,257.1631,255.9231,256.3758,9746.0
2019-11-22 14:00:00,260.39,260.72,260.07,260.58,7068.0,256.2577,256.5825,255.9428,256.4447,7068.0
2019-11-22 14:30:00,260.31,262.1,260.22,261.91,19870.0,256.179,257.9406,256.0904,257.7536,19870.0
2019-11-22 15:00:00,261.81,262.05,261.44,261.77,23943.0,257.6552,257.8914,257.2911,257.6158,23943.0
2019-11-22 15:30:00,261.77,263.33,260.84,263.31,144645.0,257.6158,259.1511,256.7006,259.1314,144645.0
2019-11-25 09:30:00,264.0,268.23,263.99,267.99,43952.0,259.8104,263.9733,259.8006,263.7371,43952.0
2019-11-25 10:00:00,267.82,268.16,266.75,268.12,24770.0,263.5698,263.9044,262.5168,263.865,24770.0
2019-11-25 10:30:00,267.57,268.68,267.4,267.86,23373.0,263.3238,264.4162,263.1565,263.6092,23373.0
2019-11-25 11:00:00,267.93,268.01,267.2,267.92,13148.0,263.6781,263.7568,262.9596,263.6682,13148.0
2019-11-25 11:30:00,267.9,268.43,267.5,268.36,17954.0,263.6485,264.1701,263.2549,264.1012,17954.0
2019-11-25 12:00:00,268.36,268.47,267.5,267.92,14516.0,264.1012,264.2095,263.2549,263.6682,14516.0
2019-11-25 12:30:00,267.82,267.83,266.85,267.58,22342.0,263.5698,263.5796,262.6152,263.3336,22342.0
2019-11-25 13:00:00,267.78,268.47,267.77,268.13,25844.0,263.5304,264.2095,263.5206,263.8749,25844.0
2019-11-25 13:30:00,268.1,268.49,267.91,268.12,15486.0,263.8454,264.2292,263.6584,263.865,15486.0
2019-11-25 14:00:00,268.06,268.98,267.94,268.81,10251.0,263.806,264.7114,263.6879,264.5441,10251.0
2019-11-25 14:30:00,268.84,269.18,267.86,268.48,16225.0,264.5736,264.9082,263.6092,264.2193,16225.0
2019-11-25 15:00:00,268.35,268.68,268.09,268.26,14991.0,264.0914,264.4162,263.8355,264.0028,14991.0
2019-11-25 15:30:00,268.28,268.39,267.32,267.46,67114.0,264.0225,264.1308,263.0777,263.2155,67114.0
2019-11-26 09:30:00,268.0,272.58,267.6,271.98,38650.0,263.747,268.2543,263.3533,267.6638,38650.0
2019-11-26 10:00:00,272.33,273.22,272.0,272.64,35050.0,268.0082,268.8841,267.6835,268.3133,35050.0
2019-11-26 10:30:00,272.64,273.14,271.86,273.09,114500.0,268.3133,268.8054,267.5457,268.7562,114500.0
2019-11-26 11:00:00,273.09,275.05,272.95,274.57,25816.0,268.7562,270.6851,268.6184,270.2127,25816.0
2019-11-26 11:30:00,274.45,275.03,274.0,274.1,15318.0,270.0946,270.6654,269.6517,269.7501,15318.0
2019-11-26 12:00:00,274.17,274.34,273.66,273.96,10056.0,269.819,269.9863,269.3171,269.6124,10056.0
2019-11-26 12:30:00,273.98,275.1,273.97,275.0,17039.0,269.6321,270.7343,269.6222,270.6359,17039.0
2019-11-26 13:00:00,274.96,275.33,274.28,274.64,21732.0,270.5965,270.9606,269.9273,270.2816,21732.0
2019-11-26 13:30:00,274.79,275.05,274.2,274.38,18212.0,270.4292,270.6851,269.8486,270.0257,18212.0
2019-11-26 14:00:00,274.46,274.93,274.29,274.46,18743.0,270.1044,270.567,269.9371,270.1044,18743.0
2019-11-26 14:30:00,274.45,275.23,274.45,275.16,19626.0,270.0946,270.8622,270.0946,270.7933,19626.0
2019-11-26 15:00:00,275.1,275.1,274.52,274.85,25869.0,270.7343,270.7343,270.1635,270.4882,25869.0
2019-11-26 15:30:00,274.93,275.16,274.37,274.42,102913.0,270.567,270.7933,270.0159,270.0651,102913.0
2019-11-27 09:30:00,275.34,277.1,274.12,274.71,39562.0,270.9705,272.7025,269.7698,270.3505,39562.0
2019-11-27 10:00:00,274.81,277.35,274.75,277.33,21071.0,270.4489,272.9486,270.3898,272.9289,21071.0
2019-11-27 10:30:00,277.05,277.39,276.13,276.8,17071.0,272.6533,272.9879,271.7479,272.4073,17071.0
2019-11-27 11:00:00,276.8,277.57,276.63,277.38,16140.0,272.4073,273.1651,272.24,272.9781,16140.0
2019-11-27 11:30:00,277.17,278.03,277.11,278.03,9048.0,272.7714,273.6178,272.7124,273.6178,9048.0
2019-11-27 12:00:00,277.83,278.13,276.74,277.87,20856.0,273.421,273.7162,272.3483,273.4603,20856.0
2019-11-27 12:30:00,278.07,278.29,277.41,278.01,10936.0,273.6571,273.8737,273.0076,273.5981,10936.0
2019-11-27 13:00:00,278.11,278.61,277.71,277.71,10130.0,273.6965,274.1886,273.3029,273.3029,10130.0
2019-11-27 13:30:00,277.57,278.65,277.51,278.41,26539.0,273.1651,274.2279,273.106,273.9917,26539.0
2019-11-27 14:00:00,278.15,278.62,278.02,278.49,21889.0,273.7359,274.1984,273.6079,274.0705,21889.0
2019-11-27 14:30:00,278.48,279.41,278.34,279.41,14519.0,274.0606,274.9759,273.9229,274.9759,14519.0
2019-11-27 15:00:00,279.31,279.81,278.96,279.53,37018.0,274.8775,275.3695,274.533,275.094,37018.0
2019-11-27 15:30:00,279.5,279.95,278.95,279.88,63532.0,275.0645,275.5073,274.5232,275.4384,63532.0
2019-11-29 09:30:00,278.89,279.17,277.29,278.77,23778.0,274.4641,274.7397,272.8895,274.346,23778.0
2019-11-29 10:00:00,278.58,278.75,277.38,277.85,12462.0,274.1591,274.3264,272.9781,273.4406,12462.0
2019-11-29 10:30:00,277.54,278.45,277.54,278.16,14546.0,273.1356,274.0311,273.1356,273.7457,14546.0
2019-11-29 11:00:00,278.22,278.65,277.9,278.0,11312.0,273.8048,274.2279,273.4898,273.5883,11312.0
2019-11-29 11:30:00,277.91,278.02,277.29,277.92,8774.0,273.4997,273.6079,272.8895,273.5095,8774.0
2019-11-29 12:00:00,277.9,278.0,276.8,277.15,12474.0,273.4898,273.5883,272.4073,272.7517,12474.0
2019-11-29 12:30:00,277.09,277.27,276.86,277.0,35941.0,272.6927,272.8698,272.4663,272.6041,35941.0
2019-12-02 09:30:00,276.81,277.85,272.65,272.97,87216.0,272.4171,273.4406,268.3232,268.6381,87216.0
2019-12-02 10:00:00,273.16,273.16,269.02,270.2,53280.0,268.8251,268.8251,264.7508,265.912,53280.0
2019-12-02 10:30:00,269.74,270.02,267.41,267.42,41057.0,265.4593,265.7349,263.1663,263.1762,41057.0
2019-12-02 11:00:00,267.63,268.16,265.18,266.09,55941.0,263.3828,263.9044,260.9717,261.8673,55941.0
2019-12-02 11:30:00,266.06,267.44,265.26,267.3,39481.0,261.8377,263.1958,261.0504,263.0581,39481.0
2019-12-02 12:00:00,267.59,269.87,267.59,268.65,18201.0,263.3435,265.5873,263.3435,264.3866,18201.0
2019-12-02 12:30:00,268.69,269.04,267.91,268.48,12532.0,264.426,264.7704,263.6584,264.2193,12532.0
2019-12-02 13:00:00,268.48,270.35,268.48,270.34,12398.0,264.2193,266.0597,264.2193,266.0498,12398.0
2019-12-02 13:30:00,270.43,270.43,269.25,269.59,19752.0,266.1384,266.1384,264.9771,265.3117,19752.0
2019-12-02 14:00:00,269.58,269.89,269.05,269.11,17565.0,265.3019,265.607,264.7803,264.8393,17565.0
2019-12-02 14:30:00,269.16,269.85,269.16,269.66,16301.0,264.8885,265.5676,264.8885,265.3806,16301.0
2019-12-02 15:00:00,269.63,269.77,268.4,268.62,23761.0,265.3511,265.4889,264.1406,264.3571,23761.0
2019-12-02 15:30:00,268.61,270.4,268.51,269.47,109168.0,264.3473,266.1089,264.2489,265.1936,109168.0
2019-12-03 09:30:00,258.99,266.44,255.02,266.23,137922.0,254.8799,262.2117,250.9729,262.005,137922.0
2019-12-03 10:00:00,266.58,271.32,266.48,269.66,46465.0,262.3495,267.0143,262.2511,265.3806,46465.0
2019-12-03 10:30:00,269.78,272.02,269.42,272.02,20062.0,265.4987,267.7032,265.1444,267.7032,20062.0
2019-12-03 11:00:00,272.12,272.98,270.93,271.21,25766.0,267.8016,268.6479,266.6305,266.906,25766.0
2019-12-03 11:30:00,271.34,271.45,270.66,271.02,19797.0,267.0339,267.1422,266.3647,266.719,19797.0
2019-12-03 12:00:00,271.05,271.69,270.32,271.01,39678.0,266.7485,267.3784,266.0301,266.7092,39678.0
2019-12-03 12:30:00,270.8,271.4,270.1,271.34,23056.0,266.5025,267.093,265.8136,267.0339,23056.0
2019-12-03 13:00:00,271.34,271.54,270.94,271.25,16335.0,267.0339,267.2308,266.6403,266.9454,16335.0
2019-12-03 13:30:00,271.15,271.47,270.42,270.86,44715.0,266.847,267.1619,266.1285,266.5616,44715.0
2019-12-03 14:00:00,271.0,271.34,270.18,270.4,17018.0,266.6993,267.0339,265.8924,266.1089,17018.0
2019-12-03 14:30:00,270.46,271.01,270.09,270.47,14579.0,266.1679,266.7092,265.8038,266.1778,14579.0
2019-12-03 15:00:00,270.42,271.41,270.15,271.04,28990.0,266.1285,267.1028,265.8628,266.7387,28990.0
2019-12-03 15:30:00,271.06,271.08,270.11,270.56,88648.0,266.7584,266.7781,265.8235,266.2663,88648.0
2019-12-04 09:30:00,272.09,274.98,270.53,274.17,43570.0,267.772,270.6162,266.2368,269.819,43570.0
2019-12-04 10:00:00,274.19,274.45,269.65,270.13,25374.0,269.8387,270.0946,265.3708,265.8431,25374.0
2019-12-04 10:30:00,269.89,271.75,269.84,271.22,26948.0,265.607,267.4374,265.5578,266.9159,26948.0
2019-12-04 11:00:00,271.44,273.51,271.44,272.88,20441.0,267.1324,269.1695,267.1324,268.5495,20441.0
2019-12-04 11:30:00,273.02,273.14,271.3,271.3,7709.0,268.6873,268.8054,266.9946,266.9946,7709.0
2019-12-04 12:00:00,271.04,271.36,269.74,270.22,11885.0,266.7387,267.0536,265.4593,265.9317,11885.0
2019-12-04 12:30:00,270.21,270.58,270.17,270.31,14036.0,265.9219,266.286,265.8825,266.0203,14036.0
2019-12-04 13:00:00,270.4,270.4,269.29,270.21,13233.0,266.1089,266.1089,265.0165,265.9219,13233.0
2019-12-04 13:30:00,270.3,270.64,270.01,270.36,9231.0,266.0105,266.3451,265.7251,266.0695,9231.0
2019-12-04 14:00:00,270.35,270.35,269.77,270.13,19599.0,266.0597,266.0597,265.4889,265.8431,19599.0
2019-12-04 14:30:00,270.11,270.6,269.47,270.52,12240.0,265.8235,266.3057,265.1936,266.227,12240.0
2019-12-04 15:00:00,270.48,270.83,270.22,270.31,19477.0,266.1876,266.532,265.9317,266.0203,19477.0
2019-12-04 15:30:00,270.39,271.25,269.54,270.05,47891.0,266.099,266.9454,265.2625,265.7644,47891.0
2019-12-05 09:30:00,270.93,274.01,270.16,274.01,21868.0,266.6305,269.6616,265.8727,269.6616,21868.0
2019-12-05 10:00:00,273.92,273.92,269.14,269.82,22363.0,269.573,269.573,264.8689,265.5381,22363.0
2019-12-05 10:30:00,269.8,271.15,269.79,271.0,8054.0,265.5184,266.847,265.5085,266.6993,8054.0
2019-12-05 11:00:00,270.87,271.56,270.42,270.86,12333.0,266.5714,267.2505,266.1285,266.5616,12333.0
2019-12-05 11:30:00,270.79,271.25,270.23,270.33,4641.0,266.4927,266.9454,265.9416,266.04,4641.0
2019-12-05 12:00:00,270.43,270.58,269.76,269.76,4614.0,266.1384,266.286,265.479,265.479,4614.0
2019-12-05 12:30:00,269.81,270.1,269.15,269.38,7444.0,265.5282,265.8136,264.8787,265.1051,7444.0
2019-12-05 13:00:00,269.46,270.16,269.45,269.52,17906.0,265.1838,265.8727,265.1739,265.2428,17906.0
2019-12-05 13:30:00,269.59,269.84,269.22,269.76,10454.0,265.3117,265.5578,264.9476,265.479,10454.0
2019-12-05 14:00:00,269.76,270.69,269.61,270.69,10044.0,265.479,266.3943,265.3314,266.3943,10044.0
2019-12-05 14:30:00,270.47,270.64,268.99,269.48,14412.0,266.1778,266.3451,264.7212,265.2035,14412.0
2019-12-05 15:00:00,269.34,269.35,268.8,268.91,13111.0,265.0657,265.0755,264.5343,264.6425,13111.0
2019-12-05 15:30:00,268.86,269.46,268.49,268.74,53529.0,264.5933,265.1838,264.2292,264.4752,53529.0
2019-12-06 09:30:00,269.0,270.79,266.15,267.31,38259.0,264.7311,266.4927,261.9263,263.0679,38259.0
2019-12-06 10:00:00,267.13,268.67,266.88,268.57,31972.0,262.8908,264.4063,262.6447,264.3079,31972.0
2019-12-06 10:30:00,268.59,270.11,268.18,269.61,31163.0,264.3276,265.8235,263.9241,265.3314,31163.0
2019-12-06 11:00:00,269.5,270.12,269.14,269.91,16900.0,265.2231,265.8333,264.8689,265.6266,16900.0
2019-12-06 11:30:00,269.69,270.39,269.34,269.62,14924.0,265.4101,266.099,265.0657,265.3412,14924.0
2019-12-06 12:00:00,269.5,270.25,269.27,269.9,8368.0,265.2231,265.9612,264.9968,265.6168,8368.0
2019-12-06 12:30:00,269.87,270.84,269.66,270.74,30551.0,265.5873,266.5419,265.3806,266.4435,30551.0
2019-12-06 13:00:00,270.77,270.81,270.04,270.32,12317.0,266.473,266.5124,265.7546,266.0301,12317.0
2019-12-06 13:30:00,270.29,270.29,269.18,269.24,4954.0,266.0006,266.0006,264.9082,264.9673,4954.0
2019-12-06 14:00:00,269.37,270.26,269.37,269.84,9457.0,265.0952,265.9711,265.0952,265.5578,9457.0
2019-12-06 14:30:00,269.92,270.09,269.42,269.64,16352.0,265.6365,265.8038,265.1444,265.3609,16352.0
2019-12-06 15:00:00,269.7,269.71,268.95,268.96,10693.0,265.42,265.4298,264.6819,264.6917,10693.0
2019-12-06 15:30:00,268.92,269.19,268.55,268.8,80461.0,264.6524,264.9181,264.2882,264.5343,80461.0
2019-12-09 09:30:00,268.4,271.21,268.0,270.87,17375.0,264.1406,266.906,263.747,266.5714,17375.0
2019-12-09 10:00:00,271.09,271.5,268.66,269.42,22227.0,266.7879,267.1914,264.3965,265.1444,22227.0
2019-12-09 10:30:00,269.47,270.52,269.33,269.96,10254.0,265.1936,266.227,265.0558,265.6758,10254.0
2019-12-09 11:00:00,270.02,270.02,268.21,268.54,8617.0,265.7349,265.7349,263.9536,264.2784,8617.0
2019-12-09 11:30:00,268.56,269.25,268.41,269.25,7600.0,264.2981,264.9771,264.1504,264.9771,7600.0
2019-12-09 12:00:00,269.42,269.78,269.04,269.1,9582.0,265.1444,265.4987,264.7704,264.8295,9582.0
2019-12-09 12:30:00,269.17,269.53,269.17,269.47,4513.0,264.8984,265.2527,264.8984,265.1936,4513.0
2019-12-09 13:00:00,269.35,269.48,268.47,268.82,12094.0,265.0755,265.2035,264.2095,264.5539,12094.0
2019-12-09 13:30:00,268.63,269.48,268.47,269.34,6657.0,264.367,265.2035,264.2095,265.0657,6657.0
2019-12-09 14:00:00,269.45,269.51,268.01,268.12,7432.0,265.1739,265.233,263.7568,263.865,7432.0
2019-12-09 14:30:00,268.27,268.58,267.97,268.54,7972.0,264.0127,264.3177,263.7174,264.2784,7972.0
2019-12-09 15:00:00,268.35,269.3,268.35,269.3,6367.0,264.0914,265.0263,264.0914,265.0263,6367.0
2019-12-09 15:30:00,269.2,269.2,268.51,268.81,27933.0,264.9279,264.9279,264.2489,264.5441,27933.0
2019-12-10 09:30:00,269.91,271.26,269.37,269.82,15754.0,265.6266,266.9552,265.0952,265.5381,15754.0
2019-12-10 10:00:00,269.59,270.03,268.52,269.01,10567.0,265.3117,265.7447,264.2587,264.7409,10567.0
2019-12-10 10:30:00,269.29,269.43,267.56,268.83,8119.0,265.0165,265.1543,263.3139,264.5638,8119.0
2019-12-10 11:00:00,269.14,269.48,268.57,268.99,6962.0,264.8689,265.2035,264.3079,264.7212,6962.0
2019-12-10 11:30:00,268.89,268.89,267.19,268.36,16124.0,264.6228,264.6228,262.9498,264.1012,16124.0
2019-12-10 12:00:00,268.2,268.2,267.12,267.15,11854.0,263.9438,263.9438,262.8809,262.9104,11854.0
2019-12-10 12:30:00,267.15,267.44,266.84,267.39,7334.0,262.9104,263.1958,262.6054,263.1466,7334.0
2019-12-10 13:00:00,267.5,267.5,267.11,267.41,11000.0,263.2549,263.2549,262.8711,263.1663,11000.0
2019-12-10 13:30:00,267.35,267.61,267.02,267.18,9866.0,263.1073,263.3631,262.7825,262.94,9866.0
2019-12-10 14:00:00,266.91,267.07,266.7,266.72,11071.0,262.6742,262.8317,262.4676,262.4873,11071.0
2019-12-10 14:30:00,266.8,266.92,265.57,266.55,14997.0,262.566,262.6841,261.3555,262.32,14997.0
2019-12-10 15:00:00,266.44,266.62,265.63,265.69,15125.0,262.2117,262.3889,261.4146,261.4736,15125.0
2019-12-10 15:30:00,265.73,266.45,265.3,265.5,73479.0,261.513,262.2215,261.0898,261.2866,73479.0
2019-12-11 09:30:00,265.74,267.37,260.08,261.08,48318.0,261.5228,263.1269,255.9526,256.9368,48318.0
2019-12-11 10:00:00,261.1,263.63,260.49,260.49,31758.0,256.9565,259.4463,256.3561,256.3561,31758.0
2019-12-11 10:30:00,260.43,260.55,259.14,259.53,35543.0,256.2971,256.4152,255.0276,255.4114,35543.0
2019-12-11 11:00:00,259.67,260.18,258.63,258.69,40552.0,255.5491,256.0511,254.5256,254.5847,40552.0
2019-12-11 11:30:00,258.88,259.81,258.71,258.72,15015.0,254.7717,255.6869,254.6044,254.6142,15015.0
2019-12-11 12:00:00,258.65,260.06,258.65,259.66,12974.0,254.5453,255.933,254.5453,255.5393,12974.0
2019-12-11 12:30:00,259.63,260.05,259.63,259.98,6050.0,255.5098,255.9231,255.5098,255.8542,6050.0
2019-12-11 13:00:00,260.03,260.24,258.27,258.89,15735.0,255.9034,256.1101,254.1714,254.7815,15735.0
2019-12-11 13:30:00,259.04,260.3,259.04,260.27,10427.0,254.9291,256.1691,254.9291,256.1396,10427.0
2019-12-11 14:00:00,260.11,260.52,259.76,260.39,18742.0,255.9822,256.3857,255.6377,256.2577,18742.0
2019-12-11 14:30:00,260.28,261.57,260.28,261.4,18035.0,256.1495,257.419,256.1495,257.2517,18035.0
2019-12-11 15:00:00,261.48,261.96,260.83,261.21,17977.0,257.3304,257.8028,256.6907,257.0647,17977.0
2019-12-11 15:30:00,261.29,262.07,261.19,262.02,66642.0,257.1434,257.9111,257.045,257.8619,66642.0
2019-12-12 09:30:00,262.0,262.0,256.25,261.72,30102.0,257.8422,257.8422,252.1834,257.5666,30102.0
2019-12-12 10:00:00,261.84,262.37,260.6,262.07,9316.0,257.6847,258.2063,256.4644,257.9111,9316.0
2019-12-12 10:30:00,261.76,261.84,260.04,260.53,9926.0,257.606,257.6847,255.9133,256.3955,9926.0
2019-12-12 11:00:00,260.44,260.44,255.73,255.89,20054.0,256.3069,256.3069,251.6717,251.8291,20054.0
2019-12-12 11:30:00,255.72,256.81,254.49,255.3,29088.0,251.6618,252.7345,250.4513,251.2485,29088.0
2019-12-12 12:00:00,254.87,256.14,254.76,255.33,19961.0,250.8253,252.0752,250.7171,251.278,19961.0
2019-12-12 12:30:00,255.33,256.25,255.03,255.32,11080.0,251.278,252.1834,250.9828,251.2682,11080.0
2019-12-12 13:00:00,255.33,256.18,254.94,255.32,23852.0,251.278,252.1145,250.8942,251.2682,23852.0
2019-12-12 13:30:00,255.39,256.23,255.25,256.23,19133.0,251.3371,252.1637,251.1993,252.1637,19133.0
2019-12-12 14:00:00,256.3,256.31,255.07,255.68,14378.0,252.2326,252.2425,251.0221,251.6225,14378.0
2019-12-12 14:30:00,255.68,256.55,255.36,255.86,12227.0,251.6225,252.4787,251.3075,251.7996,12227.0
2019-12-12 15:00:00,255.99,256.03,254.92,255.39,19940.0,251.9275,251.9669,250.8745,251.3371,19940.0
2019-12-12 15:30:00,255.32,255.9,254.4,254.5,81095.0,251.2682,251.839,250.3628,250.4612,81095.0
2019-12-13 09:30:00,254.07,257.15,253.1,256.62,23082.0,250.038,253.0691,249.0834,252.5475,23082.0
2019-12-13 10:00:00,256.61,257.49,255.72,256.81,29332.0,252.5377,253.4037,251.6618,252.7345,29332.0
2019-12-13 10:30:00,257.16,259.22,256.72,257.9,14481.0,253.079,255.1063,252.646,253.8072,14481.0
2019-12-13 11:00:00,257.75,258.57,257.06,257.53,9857.0,253.6596,254.4666,252.9806,253.4431,9857.0
2019-12-13 11:30:00,257.88,259.3,257.86,258.5,10493.0,253.7876,255.185,253.7679,254.3977,10493.0
2019-12-13 12:00:00,258.57,258.57,257.63,257.63,11605.0,254.4666,254.4666,253.5415,253.5415,11605.0
2019-12-13 12:30:00,257.3,257.57,257.2,257.45,4649.0,253.2168,253.4825,253.1183,253.3644,4649.0
2019-12-13 13:00:00,257.4,258.1,257.39,257.78,16496.0,253.3152,254.0041,253.3053,253.6891,16496.0
2019-12-13 13:30:00,257.69,257.8,256.9,257.05,10292.0,253.6006,253.7088,252.8231,252.9707,10292.0
2019-12-13 14:00:00,257.72,258.47,257.72,258.22,13420.0,253.6301,254.3682,253.6301,254.1222,13420.0
2019-12-13 14:30:00,258.1,258.2,256.84,257.1,9961.0,254.0041,254.1025,252.7641,253.0199,9961.0
2019-12-13 15:00:00,256.97,257.53,256.54,256.93,9963.0,252.892,253.4431,252.4688,252.8526,9963.0
2019-12-13 15:30:00,256.96,256.99,256.15,256.99,50392.0,252.8822,252.9117,252.085,252.9117,50392.0
2019-12-16 09:30:00,258.65,261.18,257.42,260.84,31223.0,254.5453,257.0352,253.3349,256.7006,31223.0
2019-12-16 10:00:00,260.88,261.58,260.2,261.09,32312.0,256.7399,257.4288,256.0707,256.9466,32312.0
2019-12-16 10:30:00,261.14,262.13,261.06,261.59,15384.0,256.9958,257.9701,256.9171,257.4387,15384.0
2019-12-16 11:00:00,261.69,262.12,260.59,260.6,13586.0,257.5371,257.9603,256.4545,256.4644,13586.0
2019-12-16 11:30:00,260.48,261.27,260.38,261.26,10232.0,256.3463,257.1238,256.2479,257.1139,10232.0
2019-12-16 12:00:00,261.58,261.64,260.25,260.34,33228.0,257.4288,257.4879,256.1199,256.2085,33228.0
2019-12-16 12:30:00,260.27,260.65,260.08,260.41,6639.0,256.1396,256.5136,255.9526,256.2774,6639.0
2019-12-16 13:00:00,260.67,260.68,259.61,259.86,10561.0,256.5333,256.5431,255.4901,255.7361,10561.0
2019-12-16 13:30:00,259.87,260.21,259.87,260.02,8220.0,255.746,256.0806,255.746,255.8936,8220.0
2019-12-16 14:00:00,260.12,260.2,258.34,259.25,17869.0,255.992,256.0707,254.2403,255.1358,17869.0
2019-12-16 14:30:00,259.41,259.77,259.17,259.74,11782.0,255.2933,255.6476,255.0571,255.618,11782.0
2019-12-16 15:00:00,259.67,259.75,259.02,259.61,20371.0,255.5491,255.6279,254.9095,255.4901,20371.0
2019-12-16 15:30:00,259.59,260.16,259.0,259.47,62511.0,255.4704,256.0314,254.8898,255.3523,62511.0
2019-12-17 09:30:00,261.63,261.63,255.02,257.68,32224.0,257.478,257.478,250.9729,253.5907,32224.0
2019-12-17 10:00:00,257.37,259.19,257.37,258.84,15779.0,253.2856,255.0768,253.2856,254.7323,15779.0
2019-12-17 10:30:00,258.69,259.49,258.04,259.1,6432.0,254.5847,255.372,253.945,254.9882,6432.0
2019-12-17 11:00:00,259.2,260.14,259.17,259.63,9942.0,255.0866,256.0117,255.0571,255.5098,9942.0
2019-12-17 11:30:00,259.53,259.81,259.11,259.14,9389.0,255.4114,255.6869,254.998,255.0276,9389.0
2019-12-17 12:00:00,259.12,259.29,258.66,258.71,10654.0,255.0079,255.1752,254.5552,254.6044,10654.0
2019-12-17 12:30:00,258.74,259.03,258.21,258.7,3956.0,254.6339,254.9193,254.1123,254.5945,3956.0
2019-12-17 13:00:00,258.74,258.87,258.17,258.51,4315.0,254.6339,254.7618,254.0729,254.4076,4315.0
2019-12-17 13:30:00,258.53,259.04,258.42,258.56,5731.0,254.4272,254.9291,254.319,254.4568,5731.0
2019-12-17 14:00:00,258.54,258.56,257.08,257.19,18944.0,254.4371,254.4568,253.0002,253.1085,18944.0
2019-12-17 14:30:00,257.23,257.64,256.89,257.15,8333.0,253.1479,253.5514,252.8133,253.0691,8333.0
2019-12-17 15:00:00,257.27,257.47,257.1,257.25,13075.0,253.1872,253.3841,253.0199,253.1675,13075.0
2019-12-17 15:30:00,257.2,257.32,256.29,256.61,70207.0,253.1183,253.2364,252.2228,252.5377,70207.0
2019-12-18 09:30:00,256.77,258.99,256.77,258.26,15954.0,252.6952,254.8799,252.6952,254.1615,15954.0
2019-12-18 10:00:00,258.48,258.49,257.81,257.95,18946.0,254.378,254.3879,253.7187,253.8564,18946.0
2019-12-18 10:30:00,258.0,259.01,257.01,258.47,11143.0,253.9056,254.8996,252.9314,254.3682,11143.0
2019-12-18 11:00:00,258.17,260.5,258.17,260.47,14702.0,254.0729,256.366,254.0729,256.3364,14702.0
2019-12-18 11:30:00,260.8,261.99,260.5,260.72,16948.0,256.6612,257.8323,256.366,256.5825,16948.0
2019-12-18 12:00:00,260.56,261.21,260.33,260.69,7680.0,256.425,257.0647,256.1987,256.553,7680.0
2019-12-18 12:30:00,260.74,261.81,260.71,261.77,6288.0,256.6022,257.6552,256.5726,257.6158,6288.0
2019-12-18 13:00:00,261.72,261.92,260.84,260.92,10599.0,257.5666,257.7634,256.7006,256.7793,10599.0
2019-12-18 13:30:00,261.14,261.37,260.58,261.25,6034.0,256.9958,257.2222,256.4447,257.1041,6034.0
2019-12-18 14:00:00,261.25,261.4,260.91,261.22,7607.0,257.1041,257.2517,256.7695,257.0745,7607.0
2019-12-18 14:30:00,261.09,261.18,260.37,260.45,6096.0,256.9466,257.0352,256.238,256.3168,6096.0
2019-12-18 15:00:00,260.49,261.03,260.18,260.23,22397.0,256.3561,256.8876,256.0511,256.1003,22397.0
2019-12-18 15:30:00,260.27,260.31,259.0,259.34,31704.0,256.1396,256.179,254.8898,255.2244,31704.0
2019-12-19 09:30:00,259.03,262.2,259.03,260.93,17054.0,254.9193,258.039,254.9193,256.7891,17054.0
2019-12-19 10:00:00,261.42,262.1,260.47,261.86,10673.0,257.2714,257.9406,256.3364,257.7044,10673.0
2019-12-19 10:30:00,261.87,261.89,260.7,261.75,9624.0,257.7142,257.7339,256.5628,257.5961,9624.0
2019-12-19 11:00:00,261.61,261.89,261.03,261.43,11352.0,257.4584,257.7339,256.8876,257.2812,11352.0
2019-12-19 11:30:00,261.45,262.14,261.2,262.14,5989.0,257.3009,257.9799,257.0549,257.9799,5989.0
2019-12-19 12:00:00,262.21,262.77,261.62,261.62,9117.0,258.0488,258.5999,257.4682,257.4682,9117.0
2019-12-19 12:30:00,261.56,262.09,261.34,261.42,6490.0,257.4092,257.9307,257.1926,257.2714,6490.0
2019-12-19 13:00:00,261.5,261.79,261.02,261.21,11597.0,257.3501,257.6355,256.8777,257.0647,11597.0
2019-12-19 13:30:00,261.3,261.95,261.3,261.95,2468.0,257.1533,257.793,257.1533,257.793,2468.0
2019-12-19 14:00:00,261.62,261.89,261.36,261.36,6671.0,257.4682,257.7339,257.2123,257.2123,6671.0
2019-12-19 14:30:00,261.25,261.51,261.14,261.28,6115.0,257.1041,257.3599,256.9958,257.1336,6115.0
2019-12-19 15:00:00,261.52,261.71,261.13,261.69,10771.0,257.3698,257.5568,256.986,257.5371,10771.0
2019-12-19 15:30:00,261.69,262.49,261.61,261.77,44445.0,257.5371,258.3244,257.4584,257.6158,44445.0
2019-12-20 09:30:00,263.07,264.61,262.62,263.1,17595.0,258.8952,260.4107,258.4523,258.9247,17595.0
2019-12-20 10:00:00,262.81,263.4,262.16,263.34,20600.0,258.6393,259.22,257.9996,259.1609,20600.0
2019-12-20 10:30:00,263.37,264.09,262.85,263.48,11301.0,259.1904,259.899,258.6787,259.2987,11301.0
2019-12-20 11:00:00,263.13,263.42,261.81,261.95,6106.0,258.9542,259.2396,257.6552,257.793,6106.0
2019-12-20 11:30:00,262.12,262.64,261.67,261.8,8311.0,257.9603,258.472,257.5174,257.6453,8311.0
2019-12-20 12:00:00,261.8,262.16,261.4,262.15,11398.0,257.6453,257.9996,257.2517,257.9898,11398.0
2019-12-20 12:30:00,262.16,262.26,261.9,261.91,6500.0,257.9996,258.098,257.7438,257.7536,6500.0
2019-12-20 13:00:00,262.01,262.68,261.84,262.57,4822.0,257.852,258.5114,257.6847,258.4031,4822.0
2019-12-20 13:30:00,262.4,262.4,261.58,261.61,5713.0,258.2358,258.2358,257.4288,257.4584,5713.0
2019-12-20 14:00:00,261.78,262.65,261.67,262.63,9514.0,257.6257,258.4819,257.5174,258.4622,9514.0
2019-12-20 14:30:00,262.68,263.23,262.22,262.82,5690.0,258.5114,259.0526,258.0587,258.6492,5690.0
2019-12-20 15:00:00,262.74,263.05,262.57,262.88,5432.0,258.5704,258.8755,258.4031,258.7082,5432.0
2019-12-20 15:30:00,262.93,263.58,262.68,263.54,27339.0,258.7574,259.3971,258.5114,259.3577,27339.0
2019-12-23 09:30:00,263.94,267.9,263.81,266.46,35697.0,259.7514,263.6485,259.6234,262.2314,35697.0
2019-12-23 10:00:00,266.82,266.82,264.86,264.97,30740.0,262.5857,262.5857,260.6568,260.765,30740.0
2019-12-23 10:30:00,265.33,265.86,264.87,265.71,5775.0,261.1193,261.6409,260.6666,261.4933,5775.0
2019-12-23 11:00:00,265.91,266.27,265.39,265.39,8011.0,261.6901,262.0444,261.1784,261.1784,8011.0
2019-12-23 11:30:00,265.6,268.09,265.6,268.0,11864.0,261.385,263.8355,261.385,263.747,11864.0
2019-12-23 12:00:00,267.88,268.18,267.33,267.36,16290.0,263.6289,263.9241,263.0876,263.1171,16290.0
2019-12-23 12:30:00,267.18,268.45,266.98,267.97,8652.0,262.94,264.1898,262.7431,263.7174,8652.0
2019-12-23 13:00:00,268.07,268.3,267.73,268.05,8235.0,263.8158,264.0422,263.4812,263.7962,8235.0
2019-12-23 13:30:00,268.15,268.55,268.07,268.26,8640.0,263.8946,264.2882,263.8158,264.0028,8640.0
2019-12-23 14:00:00,267.91,268.18,267.16,267.49,10331.0,263.6584,263.9241,262.9203,263.245,10331.0
2019-12-23 14:30:00,267.18,267.21,266.6,267.01,5956.0,262.94,262.9695,262.3692,262.7727,5956.0
2019-12-23 15:00:00,267.05,267.23,266.52,266.79,10140.0,262.812,262.9892,262.2904,262.5562,10140.0
2019-12-23 15:30:00,266.6,266.6,264.9,265.02,40928.0,262.3692,262.3692,260.6961,260.8142,40928.0
2019-12-24 09:30:00,264.83,266.51,264.02,264.09,10237.0,260.6273,262.2806,259.8301,259.899,10237.0
2019-12-24 10:00:00,264.3,265.93,264.29,265.8,6315.0,260.1057,261.7098,260.0958,261.5819,6315.0
2019-12-24 10:30:00,265.98,266.11,265.52,265.6,7012.0,261.759,261.8869,261.3063,261.385,7012.0
2019-12-24 11:00:00,265.93,266.67,265.33,265.92,7435.0,261.7098,262.4381,261.1193,261.7,7435.0
2019-12-24 11:30:00,266.0,266.22,265.36,266.06,5523.0,261.7787,261.9952,261.1488,261.8377,5523.0
2019-12-24 12:00:00,266.09,266.2,265.7,265.82,8279.0,261.8673,261.9755,261.4835,261.6015,8279.0
2019-12-24 12:30:00,265.94,265.94,264.51,264.7,13784.0,261.7196,261.7196,260.3123,260.4993,13784.0
2019-12-26 09:30:00,265.37,268.8,265.37,268.54,12122.0,261.1587,264.5343,261.1587,264.2784,12122.0
2019-12-26 10:00:00,268.87,269.89,268.54,268.98,13211.0,264.6031,265.607,264.2784,264.7114,13211.0
2019-12-26 10:30:00,269.15,269.75,268.74,269.51,9422.0,264.8787,265.4692,264.4752,265.233,9422.0
2019-12-26 11:00:00,269.5,269.82,269.11,269.17,13757.0,265.2231,265.5381,264.8393,264.8984,13757.0
2019-12-26 11:30:00,269.25,269.93,268.94,269.81,8446.0,264.9771,265.6463,264.672,265.5282,8446.0
2019-12-26 12:00:00,269.92,270.03,269.35,269.88,8250.0,265.6365,265.7447,265.0755,265.5971,8250.0
2019-12-26 12:30:00,269.83,269.83,269.16,269.6,4133.0,265.5479,265.5479,264.8885,265.3216,4133.0
2019-12-26 13:00:00,269.68,269.85,269.33,269.46,9292.0,265.4003,265.5676,265.0558,265.1838,9292.0
2019-12-26 13:30:00,269.44,269.87,269.44,269.61,9083.0,265.1641,265.5873,265.1641,265.3314,9083.0
2019-12-26 14:00:00,269.68,269.68,269.1,269.36,12942.0,265.4003,265.4003,264.8295,265.0854,12942.0
2019-12-26 14:30:00,269.41,269.74,269.19,269.23,19629.0,265.1346,265.4593,264.9181,264.9574,19629.0
2019-12-26 15:00:00,269.18,269.84,269.08,269.22,18571.0,264.9082,265.5578,264.8098,264.9476,18571.0
2019-12-26 15:30:00,269.22,269.22,268.24,268.72,38475.0,264.9476,264.9476,263.9831,264.4555,38475.0
2019-12-27 09:30:00,269.99,270.81,266.09,267.2,21792.0,265.7054,266.5124,261.8673,262.9596,21792.0
2019-12-27 10:00:00,266.94,269.74,266.94,269.36,9202.0,262.7038,265.4593,262.7038,265.0854,9202.0
2019-12-27 10:30:00,269.39,269.99,269.03,269.78,7709.0,265.1149,265.7054,264.7606,265.4987,7709.0
2019-12-27 11:00:00,269.49,269.71,268.8,269.42,9893.0,265.2133,265.4298,264.5343,265.1444,9893.0
2019-12-27 11:30:00,269.37,269.79,269.24,269.34,4659.0,265.0952,265.5085,264.9673,265.0657,4659.0
2019-12-27 12:00:00,269.4,269.64,269.17,269.49,7175.0,265.1247,265.3609,264.8984,265.2133,7175.0
2019-12-27 12:30:00,269.44,270.12,269.35,270.01,5309.0,265.1641,265.8333,265.0755,265.7251,5309.0
2019-12-27 13:00:00,270.13,270.14,269.48,269.49,10041.0,265.8431,265.853,265.2035,265.2133,10041.0
2019-12-27 13:30:00,269.21,269.65,268.98,269.21,7680.0,264.9377,265.3708,264.7114,264.9377,7680.0
2019-12-27 14:00:00,269.23,270.0,268.75,270.0,8545.0,264.9574,265.7152,264.485,265.7152,8545.0
2019-12-27 14:30:00,270.09,270.56,270.08,270.45,5115.0,265.8038,266.2663,265.7939,266.1581,5115.0
2019-12-27 15:00:00,270.25,270.36,269.68,269.88,7273.0,265.9612,266.0695,265.4003,265.5971,7273.0
2019-12-27 15:30:00,270.01,270.19,268.79,268.93,30162.0,265.7251,265.9022,264.5244,264.6622,30162.0
2019-12-30 09:30:00,267.98,268.79,257.01,259.41,36804.0,263.7273,264.5244,252.9314,255.2933,36804.0
2019-12-30 10:00:00,259.44,259.83,256.04,257.98,54167.0,255.3228,255.7066,251.9768,253.886,54167.0
2019-12-30 10:30:00,258.37,261.86,258.27,261.35,15884.0,254.2698,257.7044,254.1714,257.2025,15884.0
2019-12-30 11:00:00,261.02,262.75,260.21,262.75,9901.0,256.8777,258.5803,256.0806,258.5803,9901.0
2019-12-30 11:30:00,262.33,262.63,260.14,260.14,15593.0,258.1669,258.4622,256.0117,256.0117,15593.0
2019-12-30 12:00:00,260.32,261.85,260.32,261.41,8503.0,256.1888,257.6945,256.1888,257.2615,8503.0
2019-12-30 12:30:00,261.62,262.87,261.37,262.54,9634.0,257.4682,258.6984,257.2222,258.3736,9634.0
2019-12-30 13:00:00,262.34,263.14,261.9,262.63,6480.0,258.1768,258.9641,257.7438,258.4622,6480.0
2019-12-30 13:30:00,262.76,263.81,262.72,263.63,13111.0,258.5901,259.6234,258.5507,259.4463,13111.0
2019-12-30 14:00:00,263.54,264.5,263.31,264.02,23625.0,259.3577,260.3025,259.1314,259.8301,23625.0
2019-12-30 14:30:00,263.9,264.13,263.2,263.49,10920.0,259.712,259.9384,259.0231,259.3085,10920.0
2019-12-30 15:00:00,263.6,264.01,262.98,263.7,12511.0,259.4168,259.8203,258.8066,259.5152,12511.0
2019-12-30 15:30:00,263.77,263.85,262.26,262.49,58831.0,259.5841,259.6628,258.098,258.3244,58831.0
2019-12-31 09:30:00,260.28,265.0,259.0,263.25,19448.0,256.1495,260.7946,254.8898,259.0723,19448.0
2019-12-31 10:00:00,263.39,263.58,261.45,261.81,11531.0,259.2101,259.3971,257.3009,257.6552,11531.0
2019-12-31 10:30:00,261.75,262.67,261.69,262.45,14529.0,257.5961,258.5015,257.5371,258.285,14529.0
2019-12-31 11:00:00,262.28,263.69,262.26,263.19,21052.0,258.1177,259.5053,258.098,259.0133,21052.0
2019-12-31 11:30:00,263.38,263.84,262.53,263.72,12361.0,259.2003,259.653,258.3638,259.5349,12361.0
2019-12-31 12:00:00,263.94,264.17,263.54,263.92,8417.0,259.7514,259.9777,259.3577,259.7317,8417.0
2019-12-31 12:30:00,263.94,264.53,263.86,264.49,8163.0,259.7514,260.332,259.6727,260.2927,8163.0
2019-12-31 13:00:00,264.57,265.05,264.41,264.76,9095.0,260.3714,260.8438,260.2139,260.5584,9095.0
2019-12-31 13:30:00,264.77,265.33,264.51,264.65,11182.0,260.5682,261.1193,260.3123,260.4501,11182.0
2019-12-31 14:00:00,264.47,265.32,264.3,265.17,6988.0,260.273,261.1095,260.1057,260.9619,6988.0
2019-12-31 14:30:00,265.44,265.44,264.89,264.96,8089.0,261.2276,261.2276,260.6863,260.7552,8089.0
2019-12-31 15:00:00,264.92,265.42,264.81,265.06,8272.0,260.7158,261.2079,260.6076,260.8536,8272.0
2019-12-31 15:30:00,265.07,265.33,264.44,264.77,47624.0,260.8634,261.1193,260.2434,260.5682,47624.0
2020-01-02 09:30:00,266.92,271.36,265.65,270.32,26799.0,262.6841,267.0536,261.4342,266.0301,26799.0
2020-01-02 10:00:00,270.25,270.5,268.0,268.99,27023.0,265.9612,266.2073,263.747,264.7212,27023.0
2020-01-02 10:30:00,268.78,269.69,268.15,269.28,12940.0,264.5146,265.4101,263.8946,265.0066,12940.0
2020-01-02 11:00:00,269.31,269.73,268.4,268.94,8302.0,265.0362,265.4495,264.1406,264.672,8302.0
2020-01-02 11:30:00,268.65,268.66,267.3,267.69,9078.0,264.3866,264.3965,263.0581,263.4419,9078.0
2020-01-02 12:00:00,267.48,268.65,267.48,267.99,12944.0,263.2352,264.3866,263.2352,263.7371,12944.0
2020-01-02 12:30:00,267.58,268.89,267.58,268.59,7601.0,263.3336,264.6228,263.3336,264.3276,7601.0
2020-01-02 13:00:00,268.6,268.69,268.24,268.27,5200.0,264.3374,264.426,263.9831,264.0127,5200.0
2020-01-02 13:30:00,268.03,268.96,268.01,268.96,5037.0,263.7765,264.6917,263.7568,264.6917,5037.0
2020-01-02 14:00:00,269.0,270.69,269.0,270.63,15811.0,264.7311,266.3943,264.7311,266.3352,15811.0
2020-01-02 14:30:00,270.64,271.29,270.32,270.61,16577.0,266.3451,266.9847,266.0301,266.3155,16577.0
2020-01-02 15:00:00,270.63,270.9,270.15,270.65,21325.0,266.3352,266.6009,265.8628,266.3549,21325.0
2020-01-02 15:30:00,270.5,271.98,270.49,271.87,35029.0,266.2073,267.6638,266.1974,267.5555,35029.0
2020-01-03 09:30:00,269.49,271.47,268.11,271.41,23591.0,265.2133,267.1619,263.8552,267.1028,23591.0
2020-01-03 10:00:00,270.48,270.97,269.54,270.73,6747.0,266.1876,266.6698,265.2625,266.4336,6747.0
2020-01-03 10:30:00,270.61,271.16,270.26,270.47,4875.0,266.3155,266.8568,265.9711,266.1778,4875.0
2020-01-03 11:00:00,270.34,270.46,269.28,269.6,8689.0,266.0498,266.1679,265.0066,265.3216,8689.0
2020-01-03 11:30:00,269.82,270.55,269.4,270.55,15991.0,265.5381,266.2565,265.1247,266.2565,15991.0
2020-01-03 12:00:00,270.77,272.4,270.77,272.0,7943.0,266.473,268.0771,266.473,267.6835,7943.0
2020-01-03 12:30:00,272.0,273.23,271.55,272.29,5062.0,267.6835,268.894,267.2406,267.9689,5062.0
2020-01-03 13:00:00,272.3,273.5,272.1,273.05,19170.0,267.9787,269.1597,267.7819,268.7168,19170.0
2020-01-03 13:30:00,273.15,273.68,271.57,272.27,9793.0,268.8152,269.3368,267.2603,267.9492,9793.0
2020-01-03 14:00:00,272.3,272.3,270.41,270.68,5439.0,267.9787,267.9787,266.1187,266.3844,5439.0
2020-01-03 14:30:00,270.77,272.22,270.68,272.22,4513.0,266.473,267.9,266.3844,267.9,4513.0
2020-01-03 15:00:00,272.2,272.72,272.14,272.22,9783.0,267.8803,268.392,267.8213,267.9,9783.0
2020-01-03 15:30:00,272.22,273.3,271.96,272.71,68417.0,267.9,268.9628,267.6441,268.3822,68417.0
2020-01-06 09:30:00,267.9,274.98,267.0,274.25,30887.0,263.6485,270.6162,262.7628,269.8978,30887.0
2020-01-06 10:00:00,274.23,274.64,273.44,274.58,11645.0,269.8781,270.2816,269.1006,270.2225,11645.0
2020-01-06 10:30:00,274.37,276.51,274.37,276.04,17088.0,270.0159,272.1219,270.0159,271.6594,17088.0
2020-01-06 11:00:00,275.89,276.0,274.34,275.38,9588.0,271.5117,271.62,269.9863,271.0098,9588.0
2020-01-06 11:30:00,275.49,276.37,275.42,276.2,10662.0,271.1181,271.9841,271.0492,271.8168,10662.0
2020-01-06 12:00:00,275.92,276.23,275.09,275.99,14077.0,271.5413,271.8463,270.7244,271.6102,14077.0
2020-01-06 12:30:00,275.85,276.25,275.43,276.25,7698.0,271.4724,271.866,271.059,271.866,7698.0
2020-01-06 13:00:00,276.02,278.17,276.02,277.67,18887.0,271.6397,273.7556,271.6397,273.2635,18887.0
2020-01-06 13:30:00,277.99,277.99,277.03,277.16,13024.0,273.5784,273.5784,272.6336,272.7616,13024.0
2020-01-06 14:00:00,277.23,277.93,276.6,277.36,12741.0,272.8305,273.5194,272.2105,272.9584,12741.0
2020-01-06 14:30:00,277.28,277.74,277.27,277.41,12913.0,272.8797,273.3324,272.8698,273.0076,12913.0
2020-01-06 15:00:00,277.44,277.47,276.57,276.75,9997.0,273.0371,273.0667,272.1809,272.3581,9997.0
2020-01-06 15:30:00,276.67,278.2,276.45,278.09,39818.0,272.2794,273.7851,272.0629,273.6768,39818.0
2020-01-07 09:30:00,278.4,282.42,278.4,281.94,58418.0,273.9819,277.9381,273.9819,277.4657,58418.0
2020-01-07 10:00:00,282.4,282.6,278.45,278.45,32090.0,277.9184,278.1153,274.0311,274.0311,32090.0
2020-01-07 10:30:00,278.66,278.66,277.01,277.8,13499.0,274.2378,274.2378,272.614,273.3914,13499.0
2020-01-07 11:00:00,277.77,278.43,276.78,277.65,10258.0,273.3619,274.0114,272.3876,273.2438,10258.0
2020-01-07 11:30:00,277.94,279.36,277.53,279.32,15363.0,273.5292,274.9267,273.1257,274.8873,15363.0
2020-01-07 12:00:00,279.22,280.21,279.21,280.15,6031.0,274.7889,275.7632,274.7791,275.7041,6031.0
2020-01-07 12:30:00,280.12,280.57,279.4,279.86,8973.0,275.6746,276.1175,274.966,275.4187,8973.0
2020-01-07 13:00:00,279.69,280.59,278.75,278.95,10767.0,275.2514,276.1372,274.3264,274.5232,10767.0
2020-01-07 13:30:00,279.22,280.31,279.19,280.3,9551.0,274.7889,275.8616,274.7594,275.8518,9551.0
2020-01-07 14:00:00,280.24,280.61,278.51,279.69,13514.0,275.7927,276.1568,274.0902,275.2514,13514.0
2020-01-07 14:30:00,279.83,280.38,279.13,279.13,12361.0,275.3892,275.9305,274.7003,274.7003,12361.0
2020-01-07 15:00:00,279.34,280.61,279.23,280.05,6834.0,274.907,276.1568,274.7987,275.6057,6834.0
2020-01-07 15:30:00,280.08,281.13,279.31,279.47,50642.0,275.6352,276.6686,274.8775,275.0349,50642.0
2020-01-08 09:30:00,280.54,285.46,279.61,284.8,44778.0,276.0879,280.9299,275.1727,280.2803,44778.0
2020-01-08 10:00:00,284.67,285.28,282.57,284.92,21954.0,280.1524,280.7527,278.0857,280.3984,21954.0
2020-01-08 10:30:00,284.98,285.3,284.09,284.41,22313.0,280.4575,280.7724,279.5816,279.8965,22313.0
2020-01-08 11:00:00,284.12,285.85,282.82,285.63,15842.0,279.6111,281.3137,278.3318,281.0972,15842.0
2020-01-08 11:30:00,285.29,286.64,284.94,285.8,21021.0,280.7626,282.0911,280.4181,281.2645,21021.0
2020-01-08 12:00:00,285.89,286.26,285.03,285.54,15171.0,281.353,281.7172,280.5067,281.0086,15171.0
2020-01-08 12:30:00,285.45,286.64,285.34,286.21,8819.0,280.92,282.0911,280.8118,281.668,8819.0
2020-01-08 13:00:00,286.15,286.15,284.89,285.1,12054.0,281.6089,281.6089,280.3689,280.5756,12054.0
2020-01-08 13:30:00,285.13,285.94,284.87,285.41,12085.0,280.6051,281.4023,280.3492,280.8807,12085.0
2020-01-08 14:00:00,285.49,286.48,285.49,285.8,7212.0,280.9594,281.9337,280.9594,281.2645,7212.0
2020-01-08 14:30:00,285.48,286.27,284.81,285.87,13003.0,280.9496,281.727,280.2902,281.3334,13003.0
2020-01-08 15:00:00,285.96,286.4,285.05,286.4,28143.0,281.4219,281.855,280.5264,281.855,28143.0
2020-01-08 15:30:00,286.34,286.43,283.0,283.16,55914.0,281.7959,281.8845,278.5089,278.6664,55914.0
2020-01-09 09:30:00,285.0,287.19,284.5,285.73,27721.0,280.4772,282.6324,279.9851,281.1956,27721.0
2020-01-09 10:00:00,286.71,287.45,286.27,286.87,29324.0,282.16,282.8883,281.727,282.3175,29324.0
2020-01-09 10:30:00,286.58,286.86,285.86,286.5,15048.0,282.0321,282.3077,281.3235,281.9534,15048.0
2020-01-09 11:00:00,286.55,287.72,286.54,287.14,29432.0,282.0026,283.154,281.9927,282.5832,29432.0
2020-01-09 11:30:00,287.26,287.83,286.39,287.17,19664.0,282.7013,283.2623,281.8451,282.6127,19664.0
2020-01-09 12:00:00,287.14,287.3,286.36,286.78,10071.0,282.5832,282.7407,281.8156,282.2289,10071.0
2020-01-09 12:30:00,286.71,286.71,283.3,284.5,27075.0,282.16,282.16,278.8041,279.9851,27075.0
2020-01-09 13:00:00,284.53,285.18,284.1,284.65,10425.0,280.0146,280.6543,279.5915,280.1327,10425.0
2020-01-09 13:30:00,284.64,284.99,284.42,284.89,11879.0,280.1229,280.4673,279.9064,280.3689,11879.0
2020-01-09 14:00:00,284.88,285.0,283.83,284.15,13782.0,280.3591,280.4772,279.3257,279.6407,13782.0
2020-01-09 14:30:00,284.4,286.73,284.33,286.46,19714.0,279.8867,282.1797,279.8178,281.914,19714.0
2020-01-09 15:00:00,286.47,287.12,285.81,286.15,23518.0,281.9238,282.5635,281.2743,281.6089,23518.0
2020-01-09 15:30:00,286.22,286.56,284.99,285.32,52410.0,281.6778,282.0124,280.4673,280.7921,52410.0
2020-01-10 09:30:00,286.5,287.71,285.36,287.04,25260.0,281.9534,283.1442,280.8315,282.4848,25260.0
2020-01-10 10:00:00,287.14,288.26,286.83,287.69,11542.0,282.5832,283.6854,282.2781,283.1245,11542.0
2020-01-10 10:30:00,287.64,287.81,286.2,287.2,9682.0,283.0753,283.2426,281.6581,282.6423,9682.0
2020-01-10 11:00:00,287.1,287.3,286.28,286.29,12596.0,282.5438,282.7407,281.7369,281.7467,12596.0
2020-01-10 11:30:00,286.14,286.67,285.5,286.39,12975.0,281.5991,282.1207,280.9692,281.8451,12975.0
2020-01-10 12:00:00,286.29,286.5,284.19,284.91,11448.0,281.7467,281.9534,279.68,280.3886,11448.0
2020-01-10 12:30:00,284.97,285.6,284.85,285.31,12230.0,280.4476,281.0676,280.3295,280.7822,12230.0
2020-01-10 13:00:00,285.42,286.8,285.36,286.17,16391.0,280.8905,282.2486,280.8315,281.6286,16391.0
2020-01-10 13:30:00,286.24,287.27,286.24,286.74,18064.0,281.6975,282.7111,281.6975,282.1896,18064.0
2020-01-10 14:00:00,286.75,287.33,286.53,286.72,8556.0,282.1994,282.7702,281.9829,282.1699,8556.0
2020-01-10 14:30:00,286.76,286.8,285.84,286.0,7247.0,282.2092,282.2486,281.3038,281.4613,7247.0
2020-01-10 15:00:00,286.03,286.03,284.8,284.94,11117.0,281.4908,281.4908,280.2803,280.4181,11117.0
2020-01-10 15:30:00,284.82,285.59,284.25,285.57,75049.0,280.3,281.0578,279.7391,281.0381,75049.0
2020-01-13 09:30:00,289.0,292.54,287.59,291.99,51851.0,284.4137,287.8975,283.0261,287.3562,51851.0
2020-01-13 10:00:00,292.06,294.04,292.02,293.47,35258.0,287.4251,289.3737,287.3858,288.8128,35258.0
2020-01-13 10:30:00,293.67,293.82,292.5,293.09,22907.0,289.0096,289.1572,287.8581,288.4388,22907.0
2020-01-13 11:00:00,292.75,294.17,292.31,293.7,32578.0,288.1042,289.5016,287.6712,289.0391,32578.0
2020-01-13 11:30:00,293.72,294.61,293.31,294.37,22828.0,289.0588,289.9347,288.6553,289.6985,22828.0
2020-01-13 12:00:00,294.75,295.6,294.0,295.18,28898.0,290.0724,290.909,289.3343,290.4956,28898.0
2020-01-13 12:30:00,295.26,295.98,294.98,295.83,13324.0,290.5743,291.2829,290.2988,291.1353,13324.0
2020-01-13 13:00:00,295.98,296.51,295.35,296.31,16963.0,291.2829,291.8045,290.6629,291.6077,16963.0
2020-01-13 13:30:00,296.45,297.04,296.39,296.73,31294.0,291.7455,292.3261,291.6864,292.021,31294.0
2020-01-13 14:00:00,296.74,297.09,296.07,297.09,14373.0,292.0309,292.3753,291.3715,292.3753,14373.0
2020-01-13 14:30:00,296.93,297.02,295.39,295.52,18627.0,292.2178,292.3064,290.7023,290.8302,18627.0
2020-01-13 15:00:00,295.67,295.68,295.09,295.09,12269.0,290.9778,290.9877,290.407,290.407,12269.0
2020-01-13 15:30:00,295.17,295.92,294.92,295.42,49076.0,290.4858,291.2239,290.2397,290.7318,49076.0
2020-01-14 09:30:00,295.53,297.53,291.28,291.78,40591.0,290.8401,292.8083,286.6575,287.1496,40591.0
2020-01-14 10:00:00,291.8,294.04,291.61,293.2,17836.0,287.1693,289.3737,286.9823,288.547,17836.0
2020-01-14 10:30:00,293.17,293.31,291.17,291.61,11239.0,288.5175,288.6553,286.5493,286.9823,11239.0
2020-01-14 11:00:00,291.68,292.64,290.59,292.07,13482.0,287.0512,287.9959,285.9785,287.435,13482.0
2020-01-14 11:30:00,292.09,292.86,291.8,292.69,12816.0,287.4547,288.2124,287.1693,288.0451,12816.0
2020-01-14 12:00:00,292.66,292.85,291.59,291.93,14222.0,288.0156,288.2026,286.9626,287.2972,14222.0
2020-01-14 12:30:00,292.24,292.49,290.93,291.08,20033.0,287.6023,287.8483,286.3131,286.4607,20033.0
2020-01-14 13:00:00,291.51,292.03,290.9,291.06,16775.0,286.8839,287.3956,286.2835,286.441,16775.0
2020-01-14 13:30:00,291.15,291.47,289.61,289.61,19034.0,286.5296,286.8445,285.014,285.014,19034.0
2020-01-14 14:00:00,289.79,289.79,288.11,289.24,40566.0,285.1912,285.1912,283.5378,284.6499,40566.0
2020-01-14 14:30:00,289.12,289.3,287.41,288.03,43330.0,284.5318,284.7089,282.8489,283.4591,43330.0
2020-01-14 15:00:00,287.94,288.26,286.29,286.52,35188.0,283.3705,283.6854,281.7467,281.973,35188.0
2020-01-14 15:30:00,286.41,287.87,285.55,286.56,116689.0,281.8648,283.3016,281.0184,282.0124,116689.0
2020-01-15 09:30:00,288.63,291.85,287.31,291.65,31491.0,284.0496,287.2185,282.7505,287.0216,31491.0
2020-01-15 10:00:00,291.89,292.5,290.72,291.1,25529.0,287.2578,287.8581,286.1064,286.4804,25529.0
2020-01-15 10:30:00,291.14,291.14,290.34,290.51,24996.0,286.5197,286.5197,285.7324,285.8997,24996.0
2020-01-15 11:00:00,290.32,290.86,289.92,290.72,13265.0,285.7127,286.2442,285.3191,286.1064,13265.0
2020-01-15 11:30:00,290.77,290.97,289.91,290.51,12075.0,286.1556,286.3524,285.3092,285.8997,12075.0
2020-01-15 12:00:00,290.51,290.97,290.47,290.61,8035.0,285.8997,286.3524,285.8604,285.9981,8035.0
2020-01-15 12:30:00,290.68,291.27,290.07,290.56,8849.0,286.067,286.6477,285.4667,285.9489,8849.0
2020-01-15 13:00:00,290.52,291.14,290.52,290.98,6261.0,285.9096,286.5197,285.9096,286.3623,6261.0
2020-01-15 13:30:00,291.09,291.35,290.37,290.53,24135.0,286.4705,286.7264,285.7619,285.9194,24135.0
2020-01-15 14:00:00,290.48,291.83,290.48,291.63,9868.0,285.8702,287.1988,285.8702,287.002,9868.0
2020-01-15 14:30:00,291.59,291.81,291.2,291.28,12682.0,286.9626,287.1791,286.5788,286.6575,12682.0
2020-01-15 15:00:00,291.16,291.19,288.9,289.11,15051.0,286.5394,286.5689,284.3153,284.5219,15051.0
2020-01-15 15:30:00,289.38,289.48,288.34,289.48,41637.0,284.7877,284.8861,283.7642,284.8861,41637.0
2020-01-16 09:30:00,290.72,292.08,290.51,291.49,23549.0,286.1064,287.4448,285.8997,286.8642,23549.0
2020-01-16 10:00:00,291.28,291.91,289.51,290.16,11179.0,286.6575,287.2775,284.9156,285.5553,11179.0
2020-01-16 10:30:00,289.98,291.03,289.09,289.11,8838.0,285.3781,286.4115,284.5023,284.5219,8838.0
2020-01-16 11:00:00,289.25,290.82,288.68,290.82,13522.0,284.6597,286.2048,284.0988,286.2048,13522.0
2020-01-16 11:30:00,290.23,291.35,290.12,290.96,8150.0,285.6242,286.7264,285.5159,286.3426,8150.0
2020-01-16 12:00:00,290.83,291.2,290.38,290.44,10205.0,286.2146,286.5788,285.7718,285.8308,10205.0
2020-01-16 12:30:00,290.45,291.02,290.44,290.63,7457.0,285.8407,286.4016,285.8308,286.0178,7457.0
2020-01-16 13:00:00,290.7,291.15,290.7,291.08,7119.0,286.0867,286.5296,286.0867,286.4607,7119.0
2020-01-16 13:30:00,291.35,292.3,291.35,292.04,5782.0,286.7264,287.6613,286.7264,287.4054,5782.0
2020-01-16 14:00:00,292.04,293.3,291.9,293.24,9923.0,287.4054,288.6455,287.2677,288.5864,9923.0
2020-01-16 14:30:00,293.2,293.66,292.97,293.23,19316.0,288.547,288.9997,288.3207,288.5766,19316.0
2020-01-16 15:00:00,293.05,293.35,292.45,292.8,8443.0,288.3994,288.6947,287.8089,288.1534,8443.0
2020-01-16 15:30:00,292.92,294.4,292.72,294.3,47493.0,288.2715,289.728,288.0747,289.6296,47493.0
2020-01-17 09:30:00,295.78,296.52,292.36,294.41,44706.0,291.0861,291.8144,287.7204,289.7378,44706.0
2020-01-17 10:00:00,294.85,296.2,294.62,296.09,10766.0,290.1709,291.4994,289.9445,291.3912,10766.0
2020-01-17 10:30:00,295.9,296.12,295.31,295.43,12046.0,291.2042,291.4207,290.6236,290.7416,12046.0
2020-01-17 11:00:00,295.58,296.11,295.11,295.5,7367.0,290.8893,291.4109,290.4267,290.8105,7367.0
2020-01-17 11:30:00,295.73,295.74,294.59,294.77,2670.0,291.0369,291.0467,289.915,290.0921,2670.0
2020-01-17 12:00:00,294.68,295.53,294.12,295.53,8657.0,290.0036,290.8401,289.4524,290.8401,8657.0
2020-01-17 12:30:00,295.55,295.91,294.48,294.6,8045.0,290.8597,291.214,289.8067,289.9248,8045.0
2020-01-17 13:00:00,294.51,295.7,294.5,295.53,6769.0,289.8362,291.0074,289.8264,290.8401,6769.0
2020-01-17 13:30:00,295.44,296.07,295.35,296.0,4180.0,290.7515,291.3715,290.6629,291.3026,4180.0
2020-01-17 14:00:00,295.98,296.24,295.51,295.73,7847.0,291.2829,291.5388,290.8204,291.0369,7847.0
2020-01-17 14:30:00,295.81,295.81,295.18,295.68,11596.0,291.1156,291.1156,290.4956,290.9877,11596.0
2020-01-17 15:00:00,295.71,296.15,294.86,295.25,25861.0,291.0172,291.4502,290.1807,290.5645,25861.0
2020-01-17 15:30:00,295.21,296.24,295.14,296.23,31298.0,290.5251,291.5388,290.4563,291.529,31298.0
2020-01-21 09:30:00,296.2,299.47,295.54,299.11,43939.0,291.4994,294.7175,290.8499,294.3632,43939.0
2020-01-21 10:00:00,299.09,300.5,298.79,299.86,58791.0,294.3436,295.7312,294.0483,295.1013,58791.0
2020-01-21 10:30:00,299.78,300.23,299.78,299.87,18316.0,295.0226,295.4655,295.0226,295.1112,18316.0
2020-01-21 11:00:00,299.78,301.21,299.78,300.08,40076.0,295.0226,296.4299,295.0226,295.3179,40076.0
2020-01-21 11:30:00,300.01,300.77,299.05,299.35,15988.0,295.249,295.9969,294.3042,294.5994,15988.0
2020-01-21 12:00:00,299.22,299.76,299.02,299.35,16793.0,294.4715,295.0029,294.2747,294.5994,16793.0
2020-01-21 12:30:00,299.35,299.4,298.36,298.4,6758.0,294.5994,294.6486,293.6252,293.6645,6758.0
2020-01-21 13:00:00,298.54,298.77,297.38,297.86,8644.0,293.8023,294.0286,292.6607,293.1331,8644.0
2020-01-21 13:30:00,297.82,298.65,297.46,298.42,10662.0,293.0937,293.9105,292.7394,293.6842,10662.0
2020-01-21 14:00:00,298.04,299.15,298.04,298.96,9604.0,293.3102,294.4026,293.3102,294.2156,9604.0
2020-01-21 14:30:00,298.75,299.66,298.57,299.44,8473.0,294.009,294.9045,293.8318,294.688,8473.0
2020-01-21 15:00:00,299.66,300.0,299.32,299.81,13547.0,294.9045,295.2391,294.5699,295.0521,13547.0
2020-01-21 15:30:00,299.81,300.06,299.41,299.84,37629.0,295.0521,295.2982,294.6585,295.0817,37629.0
2020-01-22 09:30:00,303.14,303.66,300.74,302.51,40700.0,298.3293,298.841,295.9674,297.7093,40700.0
2020-01-22 10:00:00,302.71,305.0,302.47,304.56,15632.0,297.9061,300.1598,297.6699,299.7268,15632.0
2020-01-22 10:30:00,304.15,306.37,303.9,305.91,23843.0,299.3233,301.508,299.0772,301.0553,23843.0
2020-01-22 11:00:00,305.89,306.0,304.62,305.21,21366.0,301.0357,301.1439,299.7858,300.3664,21366.0
2020-01-22 11:30:00,305.06,305.57,304.66,305.36,11809.0,300.2188,300.7207,299.8252,300.5141,11809.0
2020-01-22 12:00:00,305.51,305.75,304.57,304.76,8212.0,300.6617,300.8979,299.7366,299.9236,8212.0
2020-01-22 12:30:00,304.95,305.46,304.81,304.97,23445.0,300.1106,300.6125,299.9728,300.1303,23445.0
2020-01-22 13:00:00,305.06,305.09,304.3,304.62,12210.0,300.2188,300.2483,299.4709,299.7858,12210.0
2020-01-22 13:30:00,304.75,304.81,303.01,303.01,17683.0,299.9137,299.9728,298.2014,298.2014,17683.0
2020-01-22 14:00:00,303.01,303.8,302.9,303.8,15592.0,298.2014,298.9788,298.0931,298.9788,15592.0
2020-01-22 14:30:00,303.9,305.54,303.85,305.29,17985.0,299.0772,300.6912,299.028,300.4452,17985.0
2020-01-22 15:00:00,305.24,305.36,303.28,303.6,26076.0,300.396,300.5141,298.4671,298.782,26076.0
2020-01-22 15:30:00,303.64,304.2,303.28,303.28,53407.0,298.8214,299.3725,298.4671,298.4671,53407.0
2020-01-23 09:30:00,318.26,324.0,318.26,320.5,298886.0,313.2093,318.8583,313.2093,315.4138,298886.0
2020-01-23 10:00:00,320.49,321.75,319.04,319.75,120159.0,315.404,316.644,313.977,314.6757,120159.0
2020-01-23 10:30:00,319.71,320.13,318.37,318.5,94369.0,314.6363,315.0497,313.3176,313.4455,94369.0
2020-01-23 11:00:00,318.4,319.7,317.68,318.09,140116.0,313.3471,314.6265,312.6386,313.042,140116.0
2020-01-23 11:30:00,318.18,319.1,317.6,318.16,106660.0,313.1306,314.036,312.5598,313.1109,106660.0
2020-01-23 12:00:00,318.08,318.83,317.95,318.65,103119.0,313.0322,313.7703,312.9043,313.5932,103119.0
2020-01-23 12:30:00,318.57,318.83,317.27,317.43,111304.0,313.5144,313.7703,312.2351,312.3925,111304.0
2020-01-23 13:00:00,317.36,318.26,316.18,317.31,177280.0,312.3236,313.2093,311.1624,312.2744,177280.0
2020-01-23 13:30:00,317.27,318.32,316.43,317.3,195077.0,312.2351,313.2684,311.4084,312.2646,195077.0
2020-01-23 14:00:00,317.21,317.82,316.44,317.13,198541.0,312.176,312.7763,311.4182,312.0973,198541.0
2020-01-23 14:30:00,317.24,317.92,316.58,317.35,245161.0,312.2055,312.8747,311.556,312.3138,245161.0
2020-01-23 15:00:00,317.32,317.56,315.75,316.03,241704.0,312.2843,312.5205,310.7392,311.0147,241704.0
2020-01-23 15:30:00,315.97,316.33,314.02,314.85,429579.0,310.9557,311.31,309.0366,309.8535,429579.0
2020-01-24 09:30:00,316.33,317.77,315.29,317.05,212176.0,311.31,312.7271,310.2865,312.0185,212176.0
2020-01-24 10:00:00,317.01,317.2,315.67,315.87,213717.0,311.9792,312.1662,310.6604,310.8573,213717.0
2020-01-24 10:30:00,315.83,317.87,315.25,316.45,156315.0,310.8179,312.8255,310.2471,311.4281,156315.0
2020-01-24 11:00:00,316.5,317.21,315.88,316.72,106283.0,311.4773,312.176,310.8671,311.6938,106283.0
2020-01-24 11:30:00,316.63,316.97,315.72,316.58,94402.0,311.6052,311.9398,310.7097,311.556,94402.0
2020-01-24 12:00:00,316.43,316.44,313.51,314.03,76835.0,311.4084,311.4182,308.5347,309.0465,76835.0
2020-01-24 12:30:00,314.22,314.71,313.58,314.04,74129.0,309.2335,309.7157,308.6036,309.0563,74129.0
2020-01-24 13:00:00,313.99,315.5,313.26,315.34,52618.0,309.0071,310.4931,308.2887,310.3357,52618.0
2020-01-24 13:30:00,315.3,315.5,314.43,315.16,61331.0,310.2963,310.4931,309.4401,310.1585,61331.0
2020-01-24 14:00:00,315.11,315.32,311.71,313.28,80360.0,310.1093,310.316,306.7633,308.3084,80360.0
2020-01-24 14:30:00,313.48,315.38,313.44,315.0,69429.0,308.5052,310.3751,308.4658,310.0011,69429.0
2020-01-24 15:00:00,314.9,315.75,314.69,314.92,99608.0,309.9027,310.7392,309.696,309.9224,99608.0
2020-01-24 15:30:00,314.84,314.96,312.48,314.8,353184.0,309.8436,309.9617,307.5211,309.8043,353184.0
2020-01-27 09:30:00,307.46,314.45,307.46,313.48,125513.0,302.5807,309.4598,302.5807,308.5052,125513.0
2020-01-27 10:00:00,313.57,313.58,311.18,312.46,58246.0,308.5938,308.6036,306.2417,307.5014,58246.0
2020-01-27 10:30:00,312.84,313.92,312.51,313.02,43428.0,307.8754,308.9382,307.5506,308.0525,43428.0
2020-01-27 11:00:00,313.17,313.54,311.56,313.02,47329.0,308.2001,308.5643,306.6157,308.0525,47329.0
2020-01-27 11:30:00,312.89,314.31,312.86,313.33,49260.0,307.9246,309.322,307.895,308.3576,49260.0
2020-01-27 12:00:00,313.34,314.06,312.64,313.88,34934.0,308.3674,309.076,307.6785,308.8989,34934.0
2020-01-27 12:30:00,313.9,314.38,313.08,313.25,50633.0,308.9185,309.3909,308.1116,308.2789,50633.0
2020-01-27 13:00:00,313.24,313.62,312.52,313.1,37333.0,308.269,308.643,307.5604,308.1312,37333.0
2020-01-27 13:30:00,313.18,314.43,313.14,313.82,48166.0,308.21,309.4401,308.1706,308.8398,48166.0
2020-01-27 14:00:00,313.86,313.98,313.1,313.78,38064.0,308.8792,308.9973,308.1312,308.8004,38064.0
2020-01-27 14:30:00,313.72,314.13,313.0,313.67,54902.0,308.7414,309.1449,308.0328,308.6922,54902.0
2020-01-27 15:00:00,313.6,314.27,312.82,312.86,74130.0,308.6233,309.2827,307.8557,307.895,74130.0
2020-01-27 15:30:00,312.81,313.25,311.51,312.51,576755.0,307.8458,308.2789,306.5665,307.5506,576755.0
2020-01-28 09:30:00,312.98,315.95,311.0,313.34,126106.0,308.0131,310.936,306.0646,308.3674,126106.0
2020-01-28 10:00:00,313.02,314.0,311.77,313.79,74458.0,308.0525,309.017,306.8223,308.8103,74458.0
2020-01-28 10:30:00,313.75,315.95,313.14,314.31,49256.0,308.7709,310.936,308.1706,309.322,49256.0
2020-01-28 11:00:00,314.36,317.24,314.0,316.64,40655.0,309.3712,312.2055,309.017,311.6151,40655.0
2020-01-28 11:30:00,316.69,317.64,316.2,317.29,53240.0,311.6643,312.5992,311.182,312.2547,53240.0
2020-01-28 12:00:00,317.5,317.83,316.72,317.63,38355.0,312.4614,312.7862,311.6938,312.5893,38355.0
2020-01-28 12:30:00,317.63,317.85,315.84,316.36,20267.0,312.5893,312.8059,310.8278,311.3395,20267.0
2020-01-28 13:00:00,316.53,317.0,315.89,316.0,18279.0,311.5068,311.9693,310.877,310.9852,18279.0
2020-01-28 13:30:00,316.1,317.4,316.01,317.18,18741.0,311.0836,312.363,310.9951,312.1465,18741.0
2020-01-28 14:00:00,317.09,317.5,316.69,317.07,21219.0,312.0579,312.4614,311.6643,312.0382,21219.0
2020-01-28 14:30:00,317.27,318.38,317.27,318.17,42866.0,312.2351,313.3274,312.2351,313.1208,42866.0
2020-01-28 15:00:00,318.18,319.9,318.17,319.41,49878.0,313.1306,314.8233,313.1208,314.3411,49878.0
2020-01-28 15:30:00,319.48,319.9,318.29,318.55,113888.0,314.41,314.8233,313.2389,313.4947,113888.0
2020-01-29 09:30:00,320.44,322.59,319.01,320.22,51548.0,315.3548,317.4706,313.9474,315.1382,51548.0
2020-01-29 10:00:00,320.15,321.86,318.4,321.42,39680.0,315.0694,316.7522,313.3471,316.3192,39680.0
2020-01-29 10:30:00,321.61,324.5,321.17,323.39,59227.0,316.5062,319.3503,316.0732,318.2579,59227.0
2020-01-29 11:00:00,323.29,324.75,322.84,324.34,37183.0,318.1595,319.5964,317.7167,319.1929,37183.0
2020-01-29 11:30:00,324.23,324.65,323.14,323.36,42580.0,319.0846,319.4979,318.0119,318.2284,42580.0
2020-01-29 12:00:00,323.26,323.77,322.22,322.59,40157.0,318.13,318.6319,317.1065,317.4706,40157.0
2020-01-29 12:30:00,322.64,322.64,321.63,322.06,26192.0,317.5198,317.5198,316.5259,316.949,26192.0
2020-01-29 13:00:00,322.04,322.12,321.4,321.53,31113.0,316.9294,317.0081,316.2995,316.4275,31113.0
2020-01-29 13:30:00,321.56,321.95,320.82,320.89,49720.0,316.457,316.8408,315.7287,315.7976,49720.0
2020-01-29 14:00:00,320.96,322.38,320.96,321.79,56110.0,315.8665,317.264,315.8665,316.6833,56110.0
2020-01-29 14:30:00,321.81,322.81,321.56,321.56,46178.0,316.703,317.6871,316.457,316.457,46178.0
2020-01-29 15:00:00,321.68,322.03,320.89,321.82,41608.0,316.5751,316.9195,315.7976,316.7129,41608.0
2020-01-29 15:30:00,321.84,322.8,321.36,321.92,95857.0,316.7325,317.6773,316.2602,316.8113,95857.0
2020-01-30 09:30:00,320.8,325.31,320.0,321.81,33873.0,315.709,320.1475,314.9217,316.703,33873.0
2020-01-30 10:00:00,321.75,323.62,321.61,322.1,23224.0,316.644,318.4843,316.5062,316.9884,23224.0
2020-01-30 10:30:00,322.17,322.17,319.21,319.22,41463.0,317.0573,317.0573,314.1443,314.1541,41463.0
2020-01-30 11:00:00,319.18,321.05,318.0,320.97,26629.0,314.1147,315.9551,312.9535,315.8763,26629.0
2020-01-30 11:30:00,320.96,321.49,320.45,320.82,28650.0,315.8665,316.3881,315.3646,315.7287,28650.0
2020-01-30 12:00:00,320.74,322.18,320.73,321.13,19044.0,315.65,317.0671,315.6401,316.0338,19044.0
2020-01-30 12:30:00,321.27,321.39,320.21,320.89,14311.0,316.1716,316.2897,315.1284,315.7976,14311.0
2020-01-30 13:00:00,321.08,321.31,320.17,320.72,19013.0,315.9846,316.2109,315.089,315.6303,19013.0
2020-01-30 13:30:00,320.69,321.21,320.33,321.21,14350.0,315.6008,316.1125,315.2465,316.1125,14350.0
2020-01-30 14:00:00,321.3,322.97,321.2,321.76,29177.0,316.2011,317.8446,316.1027,316.6538,29177.0
2020-01-30 14:30:00,321.49,322.62,320.57,322.47,29271.0,316.3881,317.5002,315.4827,317.3525,29271.0
2020-01-30 15:00:00,322.4,323.51,321.99,323.37,16298.0,317.2836,318.376,316.8802,318.2383,16298.0
2020-01-30 15:30:00,323.26,325.76,323.15,325.49,62616.0,318.13,320.5903,318.0217,320.3246,62616.0
2020-01-31 09:30:00,323.45,324.0,321.02,323.99,35213.0,318.317,318.8583,315.9255,318.8484,35213.0
2020-01-31 10:00:00,323.92,323.98,320.84,322.13,45446.0,318.7795,318.8386,315.7484,317.0179,45446.0
2020-01-31 10:30:00,322.13,322.39,320.09,320.6,53021.0,317.0179,317.2738,315.0103,315.5122,53021.0
2020-01-31 11:00:00,320.52,321.51,319.01,319.25,69437.0,315.4335,316.4078,313.9474,314.1836,69437.0
2020-01-31 11:30:00,319.09,320.68,318.27,319.98,35490.0,314.0262,315.5909,313.2192,314.9021,35490.0
2020-01-31 12:00:00,319.94,319.94,318.56,319.02,21471.0,314.8627,314.8627,313.5046,313.9573,21471.0
2020-01-31 12:30:00,319.0,319.17,317.87,318.39,27109.0,313.9376,314.1049,312.8255,313.3373,27109.0
2020-01-31 13:00:00,318.48,319.81,318.45,319.59,25651.0,313.4259,314.7347,313.3963,314.5182,25651.0
2020-01-31 13:30:00,319.47,320.54,318.53,320.04,24847.0,314.4001,315.4532,313.4751,314.9611,24847.0
2020-01-31 14:00:00,320.07,320.25,318.97,319.87,16691.0,314.9906,315.1678,313.9081,314.7938,16691.0
2020-01-31 14:30:00,319.69,320.54,318.94,319.31,28399.0,314.6167,315.4532,313.8786,314.2427,28399.0
2020-01-31 15:00:00,319.35,319.43,318.17,318.37,29296.0,314.282,314.3608,313.1208,313.3176,29296.0
2020-01-31 15:30:00,318.39,319.07,317.89,318.06,137974.0,313.3373,314.0065,312.8452,313.0125,137974.0
2020-02-03 09:30:00,321.12,321.73,318.48,319.14,46127.0,316.024,316.6243,313.4259,314.0754,46127.0
2020-02-03 10:00:00,319.49,324.9,318.18,322.3,58953.0,314.4198,319.744,313.1306,317.1852,58953.0
2020-02-03 10:30:00,322.32,322.91,321.82,322.21,24950.0,317.2049,317.7856,316.7129,317.0967,24950.0
2020-02-03 11:00:00,322.25,324.48,322.0,323.06,37676.0,317.136,319.3306,316.89,317.9332,37676.0
2020-02-03 11:30:00,322.99,323.6,321.9,322.39,48831.0,317.8643,318.4646,316.7916,317.2738,48831.0
2020-02-03 12:00:00,322.44,322.71,321.51,322.14,27877.0,317.323,317.5887,316.4078,317.0278,27877.0
2020-02-03 12:30:00,322.13,323.77,322.12,323.39,29097.0,317.0179,318.6319,317.0081,318.2579,29097.0
2020-02-03 13:00:00,323.35,323.48,322.57,322.65,26905.0,318.2186,318.3465,317.4509,317.5297,26905.0
2020-02-03 13:30:00,322.6,323.74,322.57,322.57,32643.0,317.4805,318.6024,317.4509,317.4509,32643.0
2020-02-03 14:00:00,322.52,323.11,322.0,322.87,33008.0,317.4017,317.9824,316.89,317.7462,33008.0
2020-02-03 14:30:00,322.95,323.02,322.13,322.85,23500.0,317.8249,317.8938,317.0179,317.7265,23500.0
2020-02-03 15:00:00,322.86,324.33,322.8,324.3,42591.0,317.7363,319.183,317.6773,319.1535,42591.0
2020-02-03 15:30:00,324.35,325.38,323.38,323.47,86968.0,319.2027,320.2164,318.2481,318.3367,86968.0
2020-02-04 09:30:00,328.2,333.47,327.09,331.5,85925.0,322.9916,328.178,321.8992,326.2392,85925.0
2020-02-04 10:00:00,331.66,332.12,330.47,331.48,36552.0,326.3967,326.8494,325.2256,326.2196,36552.0
2020-02-04 10:30:00,331.61,332.76,331.43,331.5,32834.0,326.3475,327.4792,326.1703,326.2392,32834.0
2020-02-04 11:00:00,331.65,334.82,331.51,334.49,36606.0,326.3869,329.5065,326.2491,329.1818,36606.0
2020-02-04 11:30:00,334.46,336.18,333.97,335.47,51161.0,329.1523,330.845,328.67,330.1462,51161.0
2020-02-04 12:00:00,335.56,337.23,335.35,337.13,43911.0,330.2348,331.8783,330.0281,331.7799,43911.0
2020-02-04 12:30:00,337.0,337.06,335.77,336.39,32717.0,331.652,331.711,330.4415,331.0516,32717.0
2020-02-04 13:00:00,336.4,337.5,336.17,336.27,50574.0,331.0615,332.144,330.8351,330.9335,50574.0
2020-02-04 13:30:00,336.27,336.89,335.82,335.9,50729.0,330.9335,331.5437,330.4907,330.5694,50729.0
2020-02-04 14:00:00,335.97,336.7,335.84,336.42,31471.0,330.6383,331.3567,330.5104,331.0812,31471.0
2020-02-04 14:30:00,336.32,336.66,336.1,336.38,33909.0,330.9827,331.3173,330.7662,331.0418,33909.0
2020-02-04 15:00:00,336.26,337.0,335.74,336.18,54325.0,330.9237,331.652,330.4119,330.845,54325.0
2020-02-04 15:30:00,336.13,337.99,335.72,337.73,134147.0,330.7958,332.6262,330.3923,332.3704,134147.0
2020-02-05 09:30:00,341.62,342.0,325.33,332.58,165385.0,336.1986,336.5726,320.1671,327.3021,165385.0
2020-02-05 10:00:00,332.87,333.63,329.94,330.29,59922.0,327.5875,328.3354,324.704,325.0484,59922.0
2020-02-05 10:30:00,330.12,330.29,327.09,327.37,50756.0,324.8811,325.0484,321.8992,322.1748,50756.0
2020-02-05 11:00:00,327.34,328.7,326.04,326.22,40734.0,322.1453,323.4837,320.8659,321.043,40734.0
2020-02-05 11:30:00,326.23,326.78,323.05,324.94,60856.0,321.0529,321.5941,317.9233,319.7833,60856.0
2020-02-05 12:00:00,325.1,326.39,324.72,325.11,44475.0,319.9408,321.2103,319.5668,319.9506,44475.0
2020-02-05 12:30:00,325.03,325.75,323.37,323.38,36488.0,319.8719,320.5805,318.2383,318.2481,36488.0
2020-02-05 13:00:00,323.4,324.2,322.08,322.82,47120.0,318.2678,319.0551,316.9687,317.697,47120.0
2020-02-05 13:30:00,322.76,322.95,321.95,322.2,49508.0,317.6379,317.8249,316.8408,317.0868,49508.0
2020-02-05 14:00:00,322.28,322.36,320.5,320.98,56535.0,317.1656,317.2443,315.4138,315.8862,56535.0
2020-02-05 14:30:00,321.05,321.25,319.51,319.95,109049.0,315.9551,316.1519,314.4395,314.8725,109049.0
2020-02-05 15:00:00,319.94,320.53,318.86,318.96,116687.0,314.8627,315.4433,313.7998,313.8982,116687.0
2020-02-05 15:30:00,318.91,321.36,318.72,320.94,233060.0,313.849,316.2602,313.662,315.8468,233060.0
2020-02-06 09:30:00,301.08,306.99,288.1,304.29,457121.0,296.302,302.1182,283.528,299.461,457121.0
2020-02-06 10:00:00,303.88,304.58,297.51,298.69,233899.0,299.0576,299.7464,292.7886,293.9499,233899.0
2020-02-06 10:30:00,298.8,301.18,296.16,296.26,135957.0,294.0582,296.4004,291.4601,291.5585,135957.0
2020-02-06 11:00:00,296.25,298.52,296.1,297.1,102374.0,291.5486,293.7826,291.401,292.3851,102374.0
2020-02-06 11:30:00,296.86,298.0,295.21,295.41,97154.0,292.149,293.2709,290.5251,290.722,97154.0
2020-02-06 12:00:00,295.41,295.73,292.0,292.22,121113.0,290.722,291.0369,287.3661,287.5826,121113.0
2020-02-06 12:30:00,292.36,294.17,292.23,294.03,70934.0,287.7204,289.5016,287.5924,289.3639,70934.0
2020-02-06 13:00:00,294.03,294.03,291.81,292.66,73313.0,289.3639,289.3639,287.1791,288.0156,73313.0
2020-02-06 13:30:00,292.78,293.14,290.51,291.96,78073.0,288.1337,288.488,285.8997,287.3267,78073.0
2020-02-06 14:00:00,291.81,294.4,291.68,294.14,64033.0,287.1791,289.728,287.0512,289.4721,64033.0
2020-02-06 14:30:00,294.06,294.15,290.36,291.05,87562.0,289.3934,289.482,285.7521,286.4312,87562.0
2020-02-06 15:00:00,291.0,291.56,290.11,291.28,70675.0,286.382,286.9331,285.5061,286.6575,70675.0
2020-02-06 15:30:00,291.28,291.66,290.47,290.67,193117.0,286.6575,287.0315,285.8604,286.0572,193117.0
2020-02-07 09:30:00,290.26,296.8,290.26,295.5,102290.0,285.6537,292.0899,285.6537,290.8105,102290.0
2020-02-07 10:00:00,295.49,299.23,295.0,298.59,69661.0,290.8007,294.4813,290.3185,293.8515,69661.0
2020-02-07 10:30:00,298.56,299.73,296.88,297.08,67016.0,293.822,294.9734,292.1686,292.3655,67016.0
2020-02-07 11:00:00,297.05,297.84,295.77,297.61,40021.0,292.3359,293.1134,291.0763,292.8871,40021.0
2020-02-07 11:30:00,297.67,298.15,296.9,297.31,33892.0,292.9461,293.4185,292.1883,292.5918,33892.0
2020-02-07 12:00:00,297.24,297.25,295.55,295.66,36713.0,292.5229,292.5328,290.8597,290.968,36713.0
2020-02-07 12:30:00,295.64,295.64,293.76,294.54,23708.0,290.9483,290.9483,289.0982,289.8658,23708.0
2020-02-07 13:00:00,294.54,295.04,294.06,294.21,15424.0,289.8658,290.3578,289.3934,289.541,15424.0
2020-02-07 13:30:00,294.5,295.03,293.14,293.37,18348.0,289.8264,290.348,288.488,288.7143,18348.0
2020-02-07 14:00:00,293.27,294.64,293.21,293.75,24076.0,288.6159,289.9642,288.5569,289.0883,24076.0
2020-02-07 14:30:00,293.83,295.36,293.83,295.32,16773.0,289.167,290.6728,289.167,290.6334,16773.0
2020-02-07 15:00:00,295.39,296.12,294.49,294.9,57365.0,290.7023,291.4207,289.8166,290.2201,57365.0
2020-02-07 15:30:00,294.97,295.0,293.0,293.62,113753.0,290.2889,290.3185,288.3502,288.9604,113753.0
2020-02-10 09:30:00,293.53,297.51,292.5,294.66,61951.0,288.8718,292.7886,287.8581,289.9839,61951.0
2020-02-10 10:00:00,294.41,297.29,293.9,297.29,34597.0,289.7378,292.5721,289.2359,292.5721,34597.0
2020-02-10 10:30:00,297.32,298.96,297.23,297.94,34684.0,292.6017,294.2156,292.5131,293.2118,34684.0
2020-02-10 11:00:00,298.13,299.79,297.16,299.63,28827.0,293.3988,295.0325,292.4442,294.875,28827.0
2020-02-10 11:30:00,299.54,299.87,298.33,299.0,35021.0,294.7864,295.1112,293.5956,294.255,35021.0
2020-02-10 12:00:00,299.32,300.0,297.85,297.86,26198.0,294.5699,295.2391,293.1232,293.1331,26198.0
2020-02-10 12:30:00,298.03,298.99,298.03,298.85,19866.0,293.3004,294.2452,293.3004,294.1074,19866.0
2020-02-10 13:00:00,298.91,299.15,298.46,298.8,22958.0,294.1664,294.4026,293.7236,294.0582,22958.0
2020-02-10 13:30:00,298.91,299.1,297.81,297.96,18943.0,294.1664,294.3534,293.0839,293.2315,18943.0
2020-02-10 14:00:00,297.99,299.76,297.97,299.69,25531.0,293.261,295.0029,293.2413,294.934,25531.0
2020-02-10 14:30:00,299.71,300.0,299.48,299.85,27221.0,294.9537,295.2391,294.7274,295.0915,27221.0
2020-02-10 15:00:00,299.89,300.0,298.93,299.18,38028.0,295.1309,295.2391,294.1861,294.4321,38028.0
2020-02-10 15:30:00,299.16,299.19,297.62,297.99,138709.0,294.4125,294.442,292.8969,293.261,138709.0
2020-02-11 09:30:00,299.42,300.61,292.26,292.73,91116.0,294.6683,295.8394,287.622,288.0845,91116.0
2020-02-11 10:00:00,292.89,294.47,292.5,294.17,51843.0,288.242,289.7969,287.8581,289.5016,51843.0
2020-02-11 10:30:00,294.0,295.73,293.82,295.64,40064.0,289.3343,291.0369,289.1572,290.9483,40064.0
2020-02-11 11:00:00,295.61,297.26,295.39,296.65,40045.0,290.9188,292.5426,290.7023,291.9423,40045.0
2020-02-11 11:30:00,296.61,296.7,294.47,294.69,25916.0,291.9029,291.9915,289.7969,290.0134,25916.0
2020-02-11 12:00:00,294.85,295.74,294.7,295.6,18270.0,290.1709,291.0467,290.0232,290.909,18270.0
2020-02-11 12:30:00,295.69,296.46,295.5,296.04,14618.0,290.9975,291.7553,290.8105,291.342,14618.0
2020-02-11 13:00:00,296.05,296.9,295.52,295.75,17598.0,291.3518,292.1883,290.8302,291.0566,17598.0
2020-02-11 13:30:00,295.78,296.3,294.96,295.13,41241.0,291.0861,291.5978,290.2791,290.4464,41241.0
2020-02-11 14:00:00,295.09,295.45,293.68,293.89,23984.0,290.407,290.7613,289.0194,289.2261,23984.0
2020-02-11 14:30:00,293.87,293.91,292.75,292.99,27226.0,289.2064,289.2458,288.1042,288.3404,27226.0
2020-02-11 15:00:00,293.08,293.56,292.07,293.38,32858.0,288.4289,288.9013,287.435,288.7242,32858.0
2020-02-11 15:30:00,293.46,295.0,293.06,294.71,80537.0,288.8029,290.3185,288.4093,290.0331,80537.0
2020-02-12 09:30:00,295.7,295.92,288.28,290.05,107505.0,291.0074,291.2239,283.7051,285.447,107505.0
2020-02-12 10:00:00,290.19,292.6,290.19,290.86,42136.0,285.5848,287.9566,285.5848,286.2442,42136.0
2020-02-12 10:30:00,291.05,291.89,290.64,291.38,23630.0,286.4312,287.2578,286.0277,286.7559,23630.0
2020-02-12 11:00:00,291.41,293.33,291.41,293.26,20742.0,286.7854,288.675,286.7854,288.6061,20742.0
2020-02-12 11:30:00,293.15,294.56,293.15,293.9,38493.0,288.4978,289.8855,288.4978,289.2359,38493.0
2020-02-12 12:00:00,293.88,294.67,293.61,294.51,19839.0,289.2162,289.9937,288.9505,289.8362,19839.0
2020-02-12 12:30:00,294.69,295.69,294.69,295.69,17834.0,290.0134,290.9975,290.0134,290.9975,17834.0
2020-02-12 13:00:00,295.8,296.24,294.81,294.89,16002.0,291.1058,291.5388,290.1315,290.2102,16002.0
2020-02-12 13:30:00,294.9,295.21,294.51,295.04,12495.0,290.2201,290.5251,289.8362,290.3578,12495.0
2020-02-12 14:00:00,295.01,295.37,294.86,295.21,13138.0,290.3283,290.6826,290.1807,290.5251,13138.0
2020-02-12 14:30:00,295.23,296.05,294.98,296.0,17675.0,290.5448,291.3518,290.2988,291.3026,17675.0
2020-02-12 15:00:00,296.03,296.49,295.66,296.07,19271.0,291.3321,291.7848,290.968,291.3715,19271.0
2020-02-12 15:30:00,295.96,296.61,295.89,296.37,40371.0,291.2632,291.9029,291.1943,291.6667,40371.0
2020-02-13 09:30:00,294.36,300.29,294.36,298.58,47537.0,289.6886,295.5245,289.6886,293.8417,47537.0
2020-02-13 10:00:00,298.66,302.49,298.65,301.16,32000.0,293.9204,297.6896,293.9105,296.3807,32000.0
2020-02-13 10:30:00,301.25,303.67,301.02,303.67,20026.0,296.4693,298.8509,296.2429,298.8509,20026.0
2020-02-13 11:00:00,303.68,304.58,302.85,304.57,27572.0,298.8607,299.7464,298.0439,299.7366,27572.0
2020-02-13 11:30:00,304.59,304.99,302.9,303.3,20414.0,299.7563,300.1499,298.0931,298.4868,20414.0
2020-02-13 12:00:00,303.34,304.89,303.34,304.06,18251.0,298.5261,300.0515,298.5261,299.2347,18251.0
2020-02-13 12:30:00,304.15,305.06,304.14,304.3,21681.0,299.3233,300.2188,299.3134,299.4709,21681.0
2020-02-13 13:00:00,304.53,305.22,304.18,305.22,15826.0,299.6972,300.3763,299.3528,300.3763,15826.0
2020-02-13 13:30:00,305.11,306.24,305.03,305.94,28578.0,300.268,301.3801,300.1893,301.0849,28578.0
2020-02-13 14:00:00,306.35,306.61,305.09,305.23,26448.0,301.4884,301.7442,300.2483,300.3861,26448.0
2020-02-13 14:30:00,305.06,305.6,304.99,305.22,22047.0,300.2188,300.7503,300.1499,300.3763,22047.0
2020-02-13 15:00:00,305.14,305.15,304.01,304.99,29344.0,300.2976,300.3074,299.1855,300.1499,29344.0
2020-02-13 15:30:00,304.84,304.91,303.15,303.27,110513.0,300.0023,300.0712,298.3391,298.4572,110513.0
2020-02-14 09:30:00,304.72,311.45,304.72,309.26,86512.0,299.8842,306.5074,299.8842,304.3522,86512.0
2020-02-14 10:00:00,309.55,310.02,307.88,309.67,56253.0,304.6376,305.1001,302.9941,304.7557,56253.0
2020-02-14 10:30:00,309.68,310.75,309.61,310.5,50586.0,304.7655,305.8185,304.6966,305.5725,50586.0
2020-02-14 11:00:00,310.48,312.26,310.38,311.41,28177.0,305.5528,307.3046,305.4544,306.4681,28177.0
2020-02-14 11:30:00,311.3,312.0,310.88,311.33,31214.0,306.3598,307.0487,305.9465,306.3893,31214.0
2020-02-14 12:00:00,311.3,312.27,311.3,312.27,26778.0,306.3598,307.3144,306.3598,307.3144,26778.0
2020-02-14 12:30:00,312.11,313.76,311.95,312.85,28774.0,307.1569,308.7808,306.9995,307.8852,28774.0
2020-02-14 13:00:00,313.04,315.74,312.74,315.52,35196.0,308.0722,310.7293,307.7769,310.5128,35196.0
2020-02-14 13:30:00,315.41,315.66,313.55,313.55,46760.0,310.4046,310.6506,308.5741,308.5741,46760.0
2020-02-14 14:00:00,313.42,314.73,312.45,313.13,24036.0,308.4462,309.7354,307.4915,308.1608,24036.0
2020-02-14 14:30:00,313.04,314.19,312.87,313.93,36792.0,308.0722,309.2039,307.9049,308.9481,36792.0
2020-02-14 15:00:00,313.88,314.18,312.84,313.68,36572.0,308.8989,309.1941,307.8754,308.702,36572.0
2020-02-14 15:30:00,313.62,314.64,313.36,314.48,78756.0,308.643,309.6468,308.3871,309.4893,78756.0
2020-02-18 09:30:00,314.27,316.62,311.64,315.62,39200.0,309.2827,311.5954,306.6944,310.6112,39200.0
2020-02-18 10:00:00,315.95,316.95,315.43,315.68,45348.0,310.936,311.9201,310.4243,310.6703,45348.0
2020-02-18 10:30:00,316.04,316.45,315.19,315.22,48297.0,311.0246,311.4281,310.1881,310.2176,48297.0
2020-02-18 11:00:00,315.18,316.76,315.0,316.52,16829.0,310.1782,311.7332,310.0011,311.497,16829.0
2020-02-18 11:30:00,316.6,316.95,315.78,316.19,18284.0,311.5757,311.9201,310.7687,311.1722,18284.0
2020-02-18 12:00:00,316.05,317.13,315.85,316.09,30893.0,311.0344,312.0973,310.8376,311.0738,30893.0
2020-02-18 12:30:00,316.2,317.46,316.04,316.8,30086.0,311.182,312.422,311.0246,311.7725,30086.0
2020-02-18 13:00:00,316.79,318.32,316.78,318.12,17183.0,311.7627,313.2684,311.7528,313.0716,17183.0
2020-02-18 13:30:00,317.99,318.28,316.9,317.47,19699.0,312.9436,313.229,311.8709,312.4319,19699.0
2020-02-18 14:00:00,317.47,318.32,317.14,318.06,15755.0,312.4319,313.2684,312.1071,313.0125,15755.0
2020-02-18 14:30:00,317.93,318.06,316.7,317.44,20477.0,312.8846,313.0125,311.6741,312.4024,20477.0
2020-02-18 15:00:00,317.51,318.23,317.2,317.45,19716.0,312.4712,313.1798,312.1662,312.4122,19716.0
2020-02-18 15:30:00,317.36,318.51,317.35,318.02,65493.0,312.3236,313.4554,312.3138,312.9732,65493.0
2020-02-19 09:30:00,320.71,323.94,320.51,322.46,69165.0,315.6205,318.7992,315.4236,317.3427,69165.0
2020-02-19 10:00:00,322.08,324.49,321.76,323.42,66231.0,316.9687,319.3405,316.6538,318.2875,66231.0
2020-02-19 10:30:00,323.33,324.77,323.29,324.69,14540.0,318.1989,319.616,318.1595,319.5373,14540.0
2020-02-19 11:00:00,324.81,325.72,324.31,324.35,27893.0,319.6554,320.551,319.1633,319.2027,27893.0
2020-02-19 11:30:00,324.19,324.7,323.14,323.34,22812.0,319.0452,319.5471,318.0119,318.2087,22812.0
2020-02-19 12:00:00,323.42,325.06,323.27,324.61,17403.0,318.2875,319.9014,318.1398,319.4586,17403.0
2020-02-19 12:30:00,324.69,325.32,324.48,324.84,17063.0,319.5373,320.1573,319.3306,319.6849,17063.0
2020-02-19 13:00:00,324.93,325.99,324.9,325.25,25196.0,319.7735,320.8167,319.744,320.0884,25196.0
2020-02-19 13:30:00,325.32,325.34,324.01,324.69,24454.0,320.1573,320.177,318.8681,319.5373,24454.0
2020-02-19 14:00:00,324.78,324.96,324.1,324.13,31343.0,319.6259,319.803,318.9567,318.9862,31343.0
2020-02-19 14:30:00,324.14,324.66,323.79,324.2,34748.0,318.996,319.5078,318.6516,319.0551,34748.0
2020-02-19 15:00:00,324.06,324.11,323.39,323.48,30716.0,318.9173,318.9665,318.2579,318.3465,30716.0
2020-02-19 15:30:00,323.42,324.61,322.05,324.49,192463.0,318.2875,319.4586,316.9392,319.3405,192463.0
2020-02-20 09:30:00,324.89,325.17,321.82,322.33,41573.0,319.7341,320.0097,316.7129,317.2148,41573.0
2020-02-20 10:00:00,322.83,322.89,321.47,322.0,23848.0,317.7068,317.7659,316.3684,316.89,23848.0
2020-02-20 10:30:00,322.11,322.68,319.36,320.47,24646.0,316.9982,317.5592,314.2919,315.3843,24646.0
2020-02-20 11:00:00,320.31,320.31,310.15,310.41,60257.0,315.2268,315.2268,305.228,305.4839,60257.0
2020-02-20 11:30:00,310.35,310.62,305.22,310.09,131154.0,305.4249,305.6906,300.3763,305.169,131154.0
2020-02-20 12:00:00,310.1,310.44,307.51,307.55,56111.0,305.1788,305.5134,302.6299,302.6693,56111.0
2020-02-20 12:30:00,307.72,309.58,307.0,309.41,25292.0,302.8366,304.6671,302.128,304.4998,25292.0
2020-02-20 13:00:00,309.37,310.65,308.55,309.81,42471.0,304.4604,305.7201,303.6534,304.8934,42471.0
2020-02-20 13:30:00,309.65,310.47,308.54,309.68,21502.0,304.736,305.543,303.6436,304.7655,21502.0
2020-02-20 14:00:00,309.81,311.58,309.81,311.46,21382.0,304.8934,306.6354,304.8934,306.5173,21382.0
2020-02-20 14:30:00,311.28,311.92,309.2,309.4,28612.0,306.3401,306.97,304.2931,304.49,28612.0
2020-02-20 15:00:00,309.37,309.98,308.79,309.57,59632.0,304.4604,305.0607,303.8896,304.6573,59632.0
2020-02-20 15:30:00,309.57,310.64,309.52,310.25,92370.0,304.6573,305.7103,304.608,305.3265,92370.0
2020-02-21 09:30:00,308.91,309.51,299.22,303.13,117810.0,304.0077,304.5982,294.4715,298.3195,117810.0
2020-02-21 10:00:00,303.0,304.11,300.1,302.97,44404.0,298.1915,299.2839,295.3375,298.162,44404.0
2020-02-21 10:30:00,303.19,303.55,301.47,302.38,29401.0,298.3785,298.7328,296.6858,297.5814,29401.0
2020-02-21 11:00:00,302.59,303.78,302.51,303.31,10678.0,297.788,298.9591,297.7093,298.4966,10678.0
2020-02-21 11:30:00,303.86,304.57,302.5,302.79,16776.0,299.0379,299.7366,297.6995,297.9848,16776.0
2020-02-21 12:00:00,302.97,303.76,302.71,302.92,13092.0,298.162,298.9395,297.9061,298.1128,13092.0
2020-02-21 12:30:00,302.96,302.96,301.58,301.58,21692.0,298.1522,298.1522,296.7941,296.7941,21692.0
2020-02-21 13:00:00,301.5,302.03,300.83,300.85,18476.0,296.7153,297.2369,296.056,296.0756,18476.0
2020-02-21 13:30:00,300.78,301.43,299.67,301.2,35334.0,296.0067,296.6464,294.9144,296.4201,35334.0
2020-02-21 14:00:00,301.2,301.49,299.74,300.54,27332.0,296.4201,296.7055,294.9833,295.7706,27332.0
2020-02-21 14:30:00,300.63,301.26,300.16,300.87,23497.0,295.8591,296.4791,295.3966,296.0953,23497.0
2020-02-21 15:00:00,300.89,300.95,300.0,300.29,29754.0,296.115,296.174,295.2391,295.5245,29754.0
2020-02-21 15:30:00,300.53,301.73,300.0,300.41,96983.0,295.7607,296.9417,295.2391,295.6426,96983.0
2020-02-24 09:30:00,285.4,295.81,285.2,292.93,177549.0,280.8708,291.1156,280.674,288.2813,177549.0
2020-02-24 10:00:00,292.79,293.0,290.92,292.34,121558.0,288.1435,288.3502,286.3032,287.7007,121558.0
2020-02-24 10:30:00,291.85,293.29,290.41,293.23,103332.0,287.2185,288.6356,285.8013,288.5766,103332.0
2020-02-24 11:00:00,293.27,294.79,292.59,294.08,46093.0,288.6159,290.1118,287.9467,289.4131,46093.0
2020-02-24 11:30:00,294.16,295.28,293.16,294.77,29289.0,289.4918,290.594,288.5077,290.0921,29289.0
2020-02-24 12:00:00,294.59,294.68,292.67,293.97,26372.0,289.915,290.0036,288.0254,289.3048,26372.0
2020-02-24 12:30:00,294.15,295.8,293.82,294.16,16628.0,289.482,291.1058,289.1572,289.4918,16628.0
2020-02-24 13:00:00,293.79,294.54,293.02,294.54,26073.0,289.1277,289.8658,288.3699,289.8658,26073.0
2020-02-24 13:30:00,294.44,295.49,293.87,295.35,18502.0,289.7674,290.8007,289.2064,290.6629,18502.0
2020-02-24 14:00:00,295.17,296.37,293.91,296.19,12250.0,290.4858,291.6667,289.2458,291.4896,12250.0
2020-02-24 14:30:00,296.49,298.01,296.01,297.46,18053.0,291.7848,293.2807,291.3124,292.7394,18053.0
2020-02-24 15:00:00,298.15,299.0,297.02,297.29,23960.0,293.4185,294.255,292.3064,292.5721,23960.0
2020-02-24 15:30:00,297.07,297.33,295.64,295.68,58019.0,292.3556,292.6115,290.9483,290.9877,58019.0
2020-02-25 09:30:00,299.75,301.63,296.7,300.41,61587.0,294.9931,296.8433,291.9915,295.6426,61587.0
2020-02-25 10:00:00,299.73,300.22,293.81,294.54,29528.0,294.9734,295.4556,289.1474,289.8658,29528.0
2020-02-25 10:30:00,294.69,295.85,292.21,293.66,53152.0,290.0134,291.155,287.5727,288.9997,53152.0
2020-02-25 11:00:00,293.64,293.85,290.59,292.89,78171.0,288.9801,289.1867,285.9785,288.242,78171.0
2020-02-25 11:30:00,292.95,294.92,292.21,294.53,31930.0,288.301,290.2397,287.5727,289.8559,31930.0
2020-02-25 12:00:00,294.91,295.26,293.12,294.2,14171.0,290.2299,290.5743,288.4683,289.5312,14171.0
2020-02-25 12:30:00,294.31,295.28,291.82,291.95,12212.0,289.6394,290.594,287.1889,287.3169,12212.0
2020-02-25 13:00:00,291.7,293.0,290.55,291.16,18827.0,287.0708,288.3502,285.9391,286.5394,18827.0
2020-02-25 13:30:00,290.5,291.22,288.99,289.19,30694.0,285.8899,286.5985,284.4038,284.6007,30694.0
2020-02-25 14:00:00,288.9,290.57,287.85,288.79,49463.0,284.3153,285.9588,283.2819,284.207,49463.0
2020-02-25 14:30:00,288.85,291.25,287.89,290.58,52451.0,284.2661,286.628,283.3213,285.9686,52451.0
2020-02-25 15:00:00,290.96,292.5,289.23,290.2,33499.0,286.3426,287.8581,284.64,285.5946,33499.0
2020-02-25 15:30:00,289.85,290.43,287.96,288.93,74052.0,285.2502,285.821,283.3902,284.3448,74052.0
2020-02-26 09:30:00,288.17,296.87,288.07,294.2,45268.0,283.5969,292.1588,283.4984,289.5312,45268.0
2020-02-26 10:00:00,294.59,296.5,293.19,296.37,23310.0,289.915,291.7947,288.5372,291.6667,23310.0
2020-02-26 10:30:00,296.07,299.46,295.76,299.0,37661.0,291.3715,294.7077,291.0664,294.255,37661.0
2020-02-26 11:00:00,298.69,300.52,298.03,300.24,20138.0,293.9499,295.7509,293.3004,295.4753,20138.0
2020-02-26 11:30:00,300.15,300.15,296.59,296.59,22583.0,295.3867,295.3867,291.8832,291.8832,22583.0
2020-02-26 12:00:00,296.55,296.89,291.22,293.08,42030.0,291.8439,292.1785,286.5985,288.4289,42030.0
2020-02-26 12:30:00,293.29,294.94,293.03,293.83,14852.0,288.6356,290.2594,288.3797,289.167,14852.0
2020-02-26 13:00:00,293.96,294.23,291.7,292.57,8879.0,289.295,289.5607,287.0708,287.927,8879.0
2020-02-26 13:30:00,292.17,292.28,288.57,288.81,19569.0,287.5334,287.6416,283.9905,284.2267,19569.0
2020-02-26 14:00:00,288.88,292.1,288.6,291.22,19337.0,284.2956,287.4645,284.02,286.5985,19337.0
2020-02-26 14:30:00,291.28,292.3,290.2,290.21,18695.0,286.6575,287.6613,285.5946,285.6045,18695.0
2020-02-26 15:00:00,291.02,293.65,291.0,292.28,18371.0,286.4016,288.9899,286.382,287.6416,18371.0
2020-02-26 15:30:00,292.48,293.83,291.42,291.98,79039.0,287.8385,289.167,286.7953,287.3464,79039.0
2020-02-27 09:30:00,280.22,285.96,277.67,284.47,77315.0,275.773,281.4219,273.2635,279.9556,77315.0
2020-02-27 10:00:00,284.56,286.58,281.6,282.01,40402.0,280.0442,282.0321,277.1311,277.5346,40402.0
2020-02-27 10:30:00,282.14,285.74,278.6,285.74,35601.0,277.6626,281.2054,274.1787,281.2054,35601.0
2020-02-27 11:00:00,286.21,291.69,285.91,289.0,50085.0,281.668,287.061,281.3727,284.4137,50085.0
2020-02-27 11:30:00,289.28,291.38,288.09,290.74,23694.0,284.6892,286.7559,283.5181,286.1261,23694.0
2020-02-27 12:00:00,290.5,291.89,289.39,291.02,21739.0,285.8899,287.2578,284.7975,286.4016,21739.0
2020-02-27 12:30:00,291.17,293.57,290.98,292.08,20087.0,286.5493,288.9112,286.3623,287.4448,20087.0
2020-02-27 13:00:00,291.94,293.37,290.44,290.59,24289.0,287.307,288.7143,285.8308,285.9785,24289.0
2020-02-27 13:30:00,290.53,291.29,287.04,287.13,20305.0,285.9194,286.6673,282.4848,282.5734,20305.0
2020-02-27 14:00:00,287.44,288.57,285.77,287.88,17540.0,282.8784,283.9905,281.2349,283.3115,17540.0
2020-02-27 14:30:00,288.06,288.07,285.95,286.15,21197.0,283.4886,283.4984,281.4121,281.6089,21197.0
2020-02-27 15:00:00,285.77,287.78,285.39,286.42,23221.0,281.2349,283.2131,280.861,281.8746,23221.0
2020-02-27 15:30:00,286.05,286.52,281.35,281.35,92095.0,281.5105,281.973,276.8851,276.8851,92095.0
2020-02-28 09:30:00,270.99,276.49,268.16,268.87,168354.0,266.6895,272.1022,263.9044,264.6031,168354.0
2020-02-28 10:00:00,269.29,270.0,265.62,268.05,107599.0,265.0165,265.7152,261.4047,263.7962,107599.0
2020-02-28 10:30:00,267.95,273.0,264.51,272.94,99014.0,263.6977,268.6676,260.3123,268.6086,99014.0
2020-02-28 11:00:00,273.17,275.96,269.78,275.5,44695.0,268.8349,271.5806,265.4987,271.1279,44695.0
2020-02-28 11:30:00,275.58,279.71,272.37,274.26,38570.0,271.2067,275.2711,268.0476,269.9076,38570.0
2020-02-28 12:00:00,274.19,278.67,272.52,278.46,31212.0,269.8387,274.2476,268.1952,274.041,31212.0
2020-02-28 12:30:00,278.85,280.8,277.88,280.76,37525.0,274.4248,276.3438,273.4702,276.3045,37525.0
2020-02-28 13:00:00,281.1,283.6,279.47,279.72,45526.0,276.6391,279.0994,275.0349,275.281,45526.0
2020-02-28 13:30:00,279.94,279.94,274.49,275.82,25871.0,275.4975,275.4975,270.134,271.4429,25871.0
2020-02-28 14:00:00,275.7,277.45,273.39,276.26,26695.0,271.3248,273.047,269.0514,271.8759,26695.0
2020-02-28 14:30:00,276.53,280.35,275.72,277.66,38822.0,272.1416,275.901,271.3444,273.2537,38822.0
2020-02-28 15:00:00,277.9,278.95,274.15,274.15,40134.0,273.4898,274.5232,269.7994,269.7994,40134.0
2020-02-28 15:30:00,274.03,282.65,273.78,282.64,135322.0,269.6813,278.1645,269.4352,278.1546,135322.0
2020-03-02 09:30:00,285.98,287.88,282.23,282.43,37465.0,281.4416,283.3115,277.7511,277.948,37465.0
2020-03-02 10:00:00,282.41,282.54,276.11,277.17,39848.0,277.9283,278.0562,271.7282,272.7714,39848.0
2020-03-02 10:30:00,278.37,282.76,276.73,280.91,21852.0,273.9524,278.2727,272.3384,276.4521,21852.0
2020-03-02 11:00:00,280.65,288.2,280.25,287.49,39692.0,276.1962,283.6264,275.8025,282.9277,39692.0
2020-03-02 11:30:00,287.29,291.59,286.39,291.16,45356.0,282.7308,286.9626,281.8451,286.5394,45356.0
2020-03-02 12:00:00,291.42,291.56,286.96,288.34,15899.0,286.7953,286.9331,282.4061,283.7642,15899.0
2020-03-02 12:30:00,288.5,289.63,287.92,289.5,16580.0,283.9216,285.0337,283.3508,284.9058,16580.0
2020-03-02 13:00:00,289.55,289.67,286.76,287.0,18969.0,284.955,285.0731,282.2092,282.4454,18969.0
2020-03-02 13:30:00,287.05,289.07,286.48,288.41,13470.0,282.4946,284.4826,281.9337,283.8331,13470.0
2020-03-02 14:00:00,288.4,288.57,285.42,285.42,22671.0,283.8232,283.9905,280.8905,280.8905,22671.0
2020-03-02 14:30:00,285.42,286.04,282.5,284.81,15927.0,280.8905,281.5007,278.0168,280.2902,15927.0
2020-03-02 15:00:00,284.82,288.21,284.82,288.05,19888.0,280.3,283.6362,280.3,283.4788,19888.0
2020-03-02 15:30:00,288.08,292.33,287.81,292.14,94023.0,283.5083,287.6908,283.2426,287.5039,94023.0
2020-03-03 09:30:00,293.63,296.25,290.07,290.82,51003.0,288.9702,291.5486,285.4667,286.2048,51003.0
2020-03-03 10:00:00,291.08,297.64,289.02,292.14,49180.0,286.4607,292.9166,284.4334,287.5039,49180.0
2020-03-03 10:30:00,291.78,297.17,291.41,296.46,20156.0,287.1496,292.454,286.7854,291.7553,20156.0
2020-03-03 11:00:00,296.45,297.0,286.9,286.9,22009.0,291.7455,292.2867,282.347,282.347,22009.0
2020-03-03 11:30:00,286.87,291.44,286.47,290.54,17565.0,282.3175,286.815,281.9238,285.9293,17565.0
2020-03-03 12:00:00,290.49,291.94,287.81,287.88,20166.0,285.88,287.307,283.2426,283.3115,20166.0
2020-03-03 12:30:00,288.38,288.4,285.03,285.31,12026.0,283.8035,283.8232,280.5067,280.7822,12026.0
2020-03-03 13:00:00,285.35,285.46,280.58,281.61,20211.0,280.8216,280.9299,276.1273,277.141,20211.0
2020-03-03 13:30:00,281.57,283.81,277.83,278.15,24881.0,277.1016,279.3061,273.421,273.7359,24881.0
2020-03-03 14:00:00,278.47,278.94,274.03,278.32,37238.0,274.0508,274.5133,269.6813,273.9032,37238.0
2020-03-03 14:30:00,278.14,279.78,276.33,279.03,21414.0,273.726,275.34,271.9448,274.6019,21414.0
2020-03-03 15:00:00,279.79,283.77,279.53,283.27,44679.0,275.3498,279.2667,275.094,278.7746,44679.0
2020-03-03 15:30:00,283.23,284.11,280.0,281.95,67185.0,278.7353,279.6013,275.5565,277.4756,67185.0
2020-03-04 09:30:00,287.46,290.2,283.17,285.67,52701.0,282.8981,285.5946,278.6762,281.1365,52701.0
2020-03-04 10:00:00,285.03,287.0,283.51,286.91,18932.0,280.5067,282.4454,279.0108,282.3569,18932.0
2020-03-04 10:30:00,286.24,286.98,284.53,284.56,14940.0,281.6975,282.4257,280.0146,280.0442,14940.0
2020-03-04 11:00:00,284.86,285.53,283.72,285.41,23805.0,280.3394,280.9988,279.2175,280.8807,23805.0
2020-03-04 11:30:00,285.71,285.77,282.43,283.68,22972.0,281.1759,281.2349,277.948,279.1781,22972.0
2020-03-04 12:00:00,283.49,284.76,283.49,284.32,11228.0,278.9911,280.241,278.9911,279.808,11228.0
2020-03-04 12:30:00,284.38,286.88,284.0,286.88,10316.0,279.867,282.3273,279.493,282.3273,10316.0
2020-03-04 13:00:00,287.31,290.26,286.88,289.75,21103.0,282.7505,285.6537,282.3273,285.1518,21103.0
2020-03-04 13:30:00,289.5,290.02,288.53,288.71,11836.0,284.9058,285.4175,283.9511,284.1283,11836.0
2020-03-04 14:00:00,288.93,289.0,286.9,288.23,14602.0,284.3448,284.4137,282.347,283.6559,14602.0
2020-03-04 14:30:00,288.15,288.94,287.71,288.86,11083.0,283.5772,284.3546,283.1442,284.2759,11083.0
2020-03-04 15:00:00,288.79,291.4,288.77,291.4,19321.0,284.207,286.7756,284.1873,286.7756,19321.0
2020-03-04 15:30:00,291.2,293.7,290.82,293.67,89594.0,286.5788,289.0391,286.2048,289.0096,89594.0
2020-03-05 09:30:00,288.04,291.99,286.31,287.39,44029.0,283.4689,287.3562,281.7664,282.8292,44029.0
2020-03-05 10:00:00,288.32,292.1,287.81,290.52,11883.0,283.7445,287.4645,283.2426,285.9096,11883.0
2020-03-05 10:30:00,290.32,293.41,290.28,292.09,11836.0,285.7127,288.7537,285.6734,287.4547,11836.0
2020-03-05 11:00:00,291.94,295.24,291.94,294.91,13804.0,287.307,290.5547,287.307,290.2299,13804.0
2020-03-05 11:30:00,295.1,295.4,290.36,290.66,18172.0,290.4169,290.7121,285.7521,286.0473,18172.0
2020-03-05 12:00:00,290.95,291.12,286.3,287.78,13842.0,286.3327,286.5,281.7565,283.2131,13842.0
2020-03-05 12:30:00,287.76,288.05,283.31,283.88,27658.0,283.1934,283.4788,278.814,279.3749,27658.0
2020-03-05 13:00:00,283.52,285.22,282.6,285.22,20188.0,279.0207,280.6937,278.1153,280.6937,20188.0
2020-03-05 13:30:00,285.53,287.31,283.99,284.66,22945.0,280.9988,282.7505,279.4832,280.1426,22945.0
2020-03-05 14:00:00,284.33,284.79,281.99,283.21,10535.0,279.8178,280.2705,277.5149,278.7156,10535.0
2020-03-05 14:30:00,283.32,284.37,282.73,283.86,10631.0,278.8238,279.8572,278.2432,279.3553,10631.0
2020-03-05 15:00:00,284.03,284.03,281.27,281.83,28972.0,279.5226,279.5226,276.8064,277.3575,28972.0
2020-03-05 15:30:00,281.51,284.08,281.03,282.31,126483.0,277.0426,279.5718,276.5702,277.8299,126483.0
2020-03-06 09:30:00,273.99,274.97,264.94,266.79,79727.0,269.6419,270.6063,260.7355,262.5562,79727.0
2020-03-06 10:00:00,267.47,271.0,265.03,271.0,49512.0,263.2254,266.6993,260.8241,266.6993,49512.0
2020-03-06 10:30:00,271.0,274.45,269.83,272.89,37009.0,266.6993,270.0946,265.5479,268.5593,37009.0
2020-03-06 11:00:00,272.53,272.9,268.97,269.13,31584.0,268.2051,268.5692,264.7016,264.859,31584.0
2020-03-06 11:30:00,269.27,269.85,266.19,266.36,40230.0,264.9968,265.5676,261.9657,262.133,40230.0
2020-03-06 12:00:00,266.31,266.31,262.41,262.79,37929.0,262.0838,262.0838,258.2457,258.6196,37929.0
2020-03-06 12:30:00,262.75,267.48,262.61,264.72,37212.0,258.5803,263.2352,258.4425,260.519,37212.0
2020-03-06 13:00:00,264.63,265.52,262.82,264.01,38388.0,260.4304,261.3063,258.6492,259.8203,38388.0
2020-03-06 13:30:00,263.84,264.22,260.3,260.99,45150.0,259.653,260.0269,256.1691,256.8482,45150.0
2020-03-06 14:00:00,261.12,261.29,257.33,260.39,48443.0,256.9761,257.1434,253.2463,256.2577,48443.0
2020-03-06 14:30:00,260.37,260.91,257.59,259.16,32898.0,256.238,256.7695,253.5022,255.0472,32898.0
2020-03-06 15:00:00,258.85,262.0,257.69,260.83,43872.0,254.7422,257.8422,253.6006,256.6907,43872.0
2020-03-06 15:30:00,260.61,269.2,260.28,267.71,119008.0,256.4742,264.9279,256.1495,263.4616,119008.0
2020-03-09 09:30:00,240.03,242.66,240.03,241.99,646.0,236.2208,238.8091,236.2208,238.1497,646.0
2020-03-09 10:00:00,236.72,255.19,235.7,250.6,187748.0,232.9634,251.1402,231.9595,246.6231,187748.0
2020-03-09 10:30:00,250.79,252.83,249.64,250.71,53917.0,246.8101,248.8177,245.6783,246.7313,53917.0
2020-03-09 11:00:00,250.82,251.8,248.14,250.25,51003.0,246.8396,247.804,244.2021,246.2786,51003.0
2020-03-09 11:30:00,250.07,254.44,249.46,253.3,63045.0,246.1015,250.4021,245.5012,249.2802,63045.0
2020-03-09 12:00:00,253.25,255.86,252.51,254.73,36452.0,249.231,251.7996,248.5028,250.6875,36452.0
2020-03-09 12:30:00,254.47,255.14,250.06,251.69,57662.0,250.4317,251.091,246.0917,247.6958,57662.0
2020-03-09 13:00:00,251.51,253.57,251.04,251.55,40589.0,247.5186,249.5459,247.0561,247.558,40589.0
2020-03-09 13:30:00,251.53,251.53,247.39,247.94,30856.0,247.5383,247.5383,243.464,244.0053,30856.0
2020-03-09 14:00:00,248.39,249.56,246.02,246.17,55909.0,244.4482,245.5996,242.1158,242.2634,55909.0
2020-03-09 14:30:00,245.37,249.5,244.19,247.87,46058.0,241.4761,245.5405,240.3148,243.9364,46058.0
2020-03-09 15:00:00,247.89,249.02,244.74,244.92,81625.0,243.9561,245.0682,240.8561,241.0332,81625.0
2020-03-09 15:30:00,244.77,245.9,240.83,240.83,193163.0,240.8856,241.9977,237.0081,237.0081,193163.0
2020-03-10 09:30:00,246.44,248.53,242.06,242.31,77004.0,242.5291,244.5859,238.2186,238.4646,77004.0
2020-03-10 10:00:00,243.0,247.45,242.46,244.87,48639.0,239.1437,243.5231,238.6123,240.984,48639.0
2020-03-10 10:30:00,244.86,245.23,241.84,241.96,33197.0,240.9742,241.3383,238.0021,238.1202,33197.0
2020-03-10 11:00:00,242.04,242.27,233.73,233.94,50476.0,238.1989,238.4253,230.0208,230.2275,50476.0
2020-03-10 11:30:00,233.9,235.72,232.5,234.12,66963.0,230.1881,231.9792,228.8103,230.4046,66963.0
2020-03-10 12:00:00,234.04,240.3,234.04,238.49,34460.0,230.3259,236.4865,230.3259,234.7053,34460.0
2020-03-10 12:30:00,238.4,239.85,237.16,238.38,33320.0,234.6167,236.0437,233.3964,234.597,33320.0
2020-03-10 13:00:00,238.37,239.66,237.13,238.59,34023.0,234.5872,235.8567,233.3668,234.8037,34023.0
2020-03-10 13:30:00,238.6,238.7,235.0,235.17,30497.0,234.8135,234.9119,231.2706,231.438,30497.0
2020-03-10 14:00:00,234.68,235.78,233.05,235.62,34290.0,230.9557,232.0383,229.3516,231.8808,34290.0
2020-03-10 14:30:00,235.28,242.34,235.19,241.07,50532.0,231.5462,238.4942,231.4576,237.2443,50532.0
2020-03-10 15:00:00,241.43,242.38,239.8,239.84,87333.0,237.5986,238.5335,235.9945,236.0338,87333.0
2020-03-10 15:30:00,239.87,239.99,237.5,239.46,219436.0,236.0634,236.1815,233.731,235.6599,219436.0
2020-03-11 09:30:00,234.53,237.89,231.4,237.44,96609.0,230.8081,234.1148,227.7278,233.6719,96609.0
2020-03-11 10:00:00,237.37,238.42,233.85,233.95,49764.0,233.603,234.6364,230.1389,230.2373,49764.0
2020-03-11 10:30:00,233.7,234.42,228.53,229.32,61145.0,229.9913,230.6999,224.9033,225.6808,61145.0
2020-03-11 11:00:00,229.15,233.3,228.11,228.47,33018.0,225.5135,229.5976,224.49,224.8443,33018.0
2020-03-11 11:30:00,228.47,231.34,228.29,228.55,28213.0,224.8443,227.6687,224.6671,224.923,28213.0
2020-03-11 12:00:00,229.0,231.94,228.42,228.99,30982.0,225.3659,228.2592,224.7951,225.356,30982.0
2020-03-11 12:30:00,228.97,229.29,223.12,224.67,53338.0,225.3363,225.6513,219.5792,221.1046,53338.0
2020-03-11 13:00:00,224.28,224.51,222.64,223.69,48684.0,220.7208,220.9471,219.1068,220.1401,48684.0
2020-03-11 13:30:00,223.82,224.34,221.5,221.85,41827.0,220.2681,220.7798,217.9849,218.3293,41827.0
2020-03-11 14:00:00,221.72,222.28,218.53,219.56,67346.0,218.2014,218.7525,215.062,216.0757,67346.0
2020-03-11 14:30:00,219.73,222.51,219.28,220.49,61199.0,216.243,218.9789,215.8001,216.9909,61199.0
2020-03-11 15:00:00,220.8,221.11,216.95,219.12,95161.0,217.296,217.6011,213.5071,215.6427,95161.0
2020-03-11 15:30:00,218.99,221.74,218.58,220.64,191069.0,215.5147,218.2211,215.1112,217.1385,191069.0
2020-03-12 09:30:00,189.39,194.09,189.38,190.92,5145.0,186.3845,191.0099,186.3746,187.8902,5145.0
2020-03-12 10:00:00,188.68,207.29,185.37,207.29,345512.0,185.6857,204.0004,182.4283,204.0004,345512.0
2020-03-12 10:30:00,206.19,219.63,205.93,217.07,141110.0,202.9179,216.1446,202.662,213.6252,141110.0
2020-03-12 11:00:00,217.05,218.23,205.27,205.68,110713.0,213.6055,214.7668,202.0125,202.4159,110713.0
2020-03-12 11:30:00,205.62,206.85,200.67,202.76,80534.0,202.3569,203.5674,197.4855,199.5423,80534.0
2020-03-12 12:00:00,203.07,210.09,202.93,207.63,82542.0,199.8474,206.756,199.7096,204.335,82542.0
2020-03-12 12:30:00,207.15,210.0,203.6,208.62,60345.0,203.8626,206.6674,200.369,205.3093,60345.0
2020-03-12 13:00:00,209.79,217.43,206.35,207.53,42045.0,206.4607,213.9795,203.0753,204.2366,42045.0
2020-03-12 13:30:00,208.04,208.59,202.43,205.11,47452.0,204.7385,205.2798,199.2175,201.855,47452.0
2020-03-12 14:00:00,206.21,206.87,203.57,205.02,47893.0,202.9375,203.5871,200.3394,201.7664,47893.0
2020-03-12 14:30:00,205.42,205.47,200.02,200.02,58698.0,202.1601,202.2093,196.8458,196.8458,58698.0
2020-03-12 15:00:00,200.4,203.71,197.54,197.95,94154.0,197.2197,200.4772,194.4051,194.8086,94154.0
2020-03-12 15:30:00,197.98,200.12,191.82,191.97,270282.0,194.8381,196.9442,188.7759,188.9235,270282.0
2020-03-13 09:30:00,204.43,205.98,198.09,201.51,85691.0,201.1858,202.7112,194.9464,198.3121,85691.0
2020-03-13 10:00:00,201.53,204.75,201.53,202.69,41520.0,198.3318,201.5007,198.3318,199.4734,41520.0
2020-03-13 10:30:00,202.69,209.28,202.68,205.68,70952.0,199.4734,205.9588,199.4636,202.4159,70952.0
2020-03-13 11:00:00,205.56,207.33,204.62,204.88,64250.0,202.2978,204.0398,201.3728,201.6286,64250.0
2020-03-13 11:30:00,204.88,205.24,196.58,200.11,136587.0,201.6286,201.9829,193.4604,196.9343,136587.0
2020-03-13 12:00:00,200.68,204.3,199.26,203.17,60046.0,197.4953,201.0578,196.0978,199.9458,60046.0
2020-03-13 12:30:00,203.5,212.92,203.5,210.34,44333.0,200.2705,209.541,200.2705,207.002,44333.0
2020-03-13 13:00:00,209.99,216.7,209.98,215.99,82439.0,206.6575,213.2611,206.6477,212.5623,82439.0
2020-03-13 13:30:00,215.99,216.48,211.23,213.3,58806.0,212.5623,213.0446,207.8779,209.915,58806.0
2020-03-13 14:00:00,213.22,213.46,210.24,211.15,67935.0,209.8363,210.0725,206.9036,207.7991,67935.0
2020-03-13 14:30:00,210.96,213.7,209.26,213.03,87832.0,207.6122,210.3087,205.9391,209.6493,87832.0
2020-03-13 15:00:00,212.67,215.94,211.94,214.8,99272.0,209.295,212.5131,208.5766,211.3912,99272.0
2020-03-13 15:30:00,214.98,226.65,212.84,226.61,212347.0,211.5684,223.0532,209.4623,223.0138,212347.0
2020-03-16 09:30:00,196.35,196.35,184.39,191.49,75770.0,193.234,193.234,181.4638,188.4511,75770.0
2020-03-16 10:00:00,191.0,194.99,187.77,193.41,107937.0,187.9689,191.8956,184.7902,190.3407,107937.0
2020-03-16 10:30:00,193.3,199.99,193.3,196.84,96648.0,190.2324,196.8162,190.2324,193.7162,96648.0
2020-03-16 11:00:00,196.31,207.67,195.9,203.09,53548.0,193.1946,204.3744,192.7911,199.867,53548.0
2020-03-16 11:30:00,203.88,208.0,198.43,208.0,95259.0,200.6445,204.6991,195.281,204.6991,95259.0
2020-03-16 12:00:00,207.84,208.83,200.35,201.25,57683.0,204.5417,205.516,197.1705,198.0562,57683.0
2020-03-16 12:30:00,201.27,206.19,201.03,203.17,31951.0,198.0759,202.9179,197.8397,199.9458,31951.0
2020-03-16 13:00:00,202.76,204.74,201.28,202.25,26040.0,199.5423,201.4909,198.0858,199.0404,26040.0
2020-03-16 13:30:00,202.13,202.29,198.64,200.61,36210.0,198.9223,199.0797,195.4877,197.4264,36210.0
2020-03-16 14:00:00,200.42,201.18,196.3,200.64,66560.0,197.2394,197.9874,193.1848,197.4559,66560.0
2020-03-16 14:30:00,201.64,205.0,201.03,204.36,28070.0,198.4401,201.7467,197.8397,201.1169,28070.0
2020-03-16 15:00:00,204.81,205.86,202.33,202.44,40300.0,201.5598,202.5931,199.1191,199.2274,40300.0
2020-03-16 15:30:00,202.09,202.34,196.26,196.26,170616.0,198.8829,199.1289,193.1454,193.1454,170616.0
2020-03-17 09:30:00,200.13,204.98,192.0,193.31,64072.0,196.954,201.7271,188.953,190.2423,64072.0
2020-03-17 10:00:00,193.0,197.02,190.49,196.77,42875.0,189.9372,193.8934,187.467,193.6473,42875.0
2020-03-17 10:30:00,196.92,204.93,196.42,202.56,53988.0,193.795,201.6778,193.3029,199.3455,53988.0
2020-03-17 11:00:00,202.3,211.5,202.17,209.25,29779.0,199.0896,208.1436,198.9616,205.9293,29779.0
2020-03-17 11:30:00,209.08,211.69,206.34,209.58,34014.0,205.762,208.3306,203.0655,206.2541,34014.0
2020-03-17 12:00:00,209.77,213.58,206.75,207.66,41793.0,206.441,210.1906,203.469,204.3645,41793.0
2020-03-17 12:30:00,207.14,208.17,202.47,203.99,30011.0,203.8528,204.8664,199.2569,200.7528,30011.0
2020-03-17 13:00:00,204.26,206.86,199.3,200.2,36559.0,201.0185,203.5772,196.1372,197.0229,36559.0
2020-03-17 13:30:00,200.22,209.0,199.55,208.42,28406.0,197.0426,205.6833,196.3832,205.1125,28406.0
2020-03-17 14:00:00,208.31,209.94,205.2,208.42,25183.0,205.0042,206.6083,201.9436,205.1125,25183.0
2020-03-17 14:30:00,208.58,210.8,207.26,208.77,56678.0,205.2699,207.4547,203.9709,205.4569,56678.0
2020-03-17 15:00:00,208.88,209.37,203.01,205.53,42570.0,205.5652,206.0474,199.7883,202.2683,42570.0
2020-03-17 15:30:00,205.55,216.85,205.52,216.75,210585.0,202.288,213.4087,202.2585,213.3103,210585.0
2020-03-18 09:30:00,199.21,204.36,195.3,196.2,106174.0,196.0486,201.1169,192.2007,193.0864,106174.0
2020-03-18 10:00:00,195.81,201.3,195.01,200.68,84151.0,192.7026,198.1055,191.9153,197.4953,84151.0
2020-03-18 10:30:00,200.51,201.8,196.24,197.58,77729.0,197.328,198.5975,193.1258,194.4445,77729.0
2020-03-18 11:00:00,197.69,199.87,194.38,196.22,86328.0,194.5527,196.6981,191.2953,193.1061,86328.0
2020-03-18 11:30:00,195.68,201.94,194.36,201.64,37640.0,192.5746,198.7353,191.2756,198.4401,37640.0
2020-03-18 12:00:00,202.0,202.09,196.9,200.23,38257.0,198.7943,198.8829,193.7753,197.0524,38257.0
2020-03-18 12:30:00,200.02,200.02,194.0,194.0,29595.0,196.8458,196.8458,190.9213,190.9213,29595.0
2020-03-18 13:00:00,193.0,194.44,190.86,191.83,47202.0,189.9372,191.3543,187.8311,188.7857,47202.0
2020-03-18 13:30:00,191.72,201.54,190.31,193.51,85143.0,188.6775,198.3416,187.2899,190.4391,85143.0
2020-03-18 14:00:00,194.0,194.12,186.99,189.59,56342.0,190.9213,191.0394,184.0225,186.5813,56342.0
2020-03-18 14:30:00,189.39,196.19,188.81,195.52,58596.0,186.3845,193.0765,185.8137,192.4172,58596.0
2020-03-18 15:00:00,195.97,196.45,191.41,191.49,53071.0,192.86,193.3324,188.3724,188.4511,53071.0
2020-03-18 15:30:00,192.29,195.37,190.28,192.38,160039.0,189.2384,192.2696,187.2603,189.327,160039.0
2020-03-19 09:30:00,193.49,194.03,185.88,193.85,75540.0,190.4194,190.9508,182.9302,190.7737,75540.0
2020-03-19 10:00:00,194.22,201.39,191.95,194.03,109215.0,191.1378,198.194,188.9038,190.9508,109215.0
2020-03-19 10:30:00,194.02,194.02,182.08,186.61,81948.0,190.941,190.941,179.1905,183.6486,81948.0
2020-03-19 11:00:00,186.57,193.94,185.0,192.57,71030.0,183.6092,190.8623,182.0641,189.514,71030.0
2020-03-19 11:30:00,193.34,197.75,191.01,196.33,57460.0,190.2718,194.6118,187.9788,193.2143,57460.0
2020-03-19 12:00:00,196.56,197.71,193.12,196.94,62948.0,193.4407,194.5724,190.0553,193.8146,62948.0
2020-03-19 12:30:00,196.49,200.9,194.27,197.07,36851.0,193.3718,197.7118,191.187,193.9426,36851.0
2020-03-19 13:00:00,196.88,198.2,196.24,196.34,18809.0,193.7556,195.0546,193.1258,193.2242,18809.0
2020-03-19 13:30:00,196.11,203.0,196.11,203.0,114793.0,192.9978,199.7785,192.9978,199.7785,114793.0
2020-03-19 14:00:00,203.0,203.83,194.01,199.59,56795.0,199.7785,200.5953,190.9311,196.4226,56795.0
2020-03-19 14:30:00,199.05,201.98,196.81,198.96,40753.0,195.8912,198.7747,193.6867,195.8026,40753.0
2020-03-19 15:00:00,198.96,200.29,195.25,200.29,39968.0,195.8026,197.1115,192.1515,197.1115,39968.0
2020-03-19 15:30:00,200.21,201.93,195.27,197.65,134362.0,197.0328,198.7255,192.1711,194.5134,134362.0
2020-03-20 09:30:00,203.26,209.06,199.57,201.95,103499.0,200.0343,205.7423,196.4029,198.7451,103499.0
2020-03-20 10:00:00,202.46,208.22,199.46,208.22,59744.0,199.247,204.9156,196.2947,204.9156,59744.0
2020-03-20 10:30:00,207.92,216.76,207.55,216.47,93460.0,204.6204,213.3201,204.2563,213.0347,93460.0
2020-03-20 11:00:00,217.0,218.44,209.27,212.81,82703.0,213.5563,214.9734,205.949,209.4328,82703.0
2020-03-20 11:30:00,212.24,213.63,209.22,210.69,85770.0,208.8718,210.2398,205.8998,207.3464,85770.0
2020-03-20 12:00:00,209.89,211.07,202.5,203.79,64977.0,206.5591,207.7204,199.2864,200.5559,64977.0
2020-03-20 12:30:00,203.51,210.03,201.73,208.59,102038.0,200.2804,206.6969,198.5286,205.2798,102038.0
2020-03-20 13:00:00,208.33,210.64,203.66,205.35,35972.0,205.0239,207.2972,200.428,202.0912,35972.0
2020-03-20 13:30:00,205.9,207.02,200.8,202.35,57239.0,202.6325,203.7347,197.6134,199.1388,57239.0
2020-03-20 14:00:00,202.05,203.31,198.4,199.49,122488.0,198.8436,200.0836,195.2515,196.3242,122488.0
2020-03-20 14:30:00,199.99,201.24,195.01,197.32,59015.0,196.8162,198.0464,191.9153,194.1886,59015.0
2020-03-20 15:00:00,196.99,198.54,192.77,195.82,39321.0,193.8639,195.3893,189.7108,192.7124,39321.0
2020-03-20 15:30:00,196.09,197.56,190.02,192.8,164068.0,192.9781,194.4248,187.0045,189.7403,164068.0
2020-03-23 09:30:00,192.22,192.22,183.22,186.25,91714.0,189.1695,189.1695,180.3124,183.2943,91714.0
2020-03-23 10:00:00,186.16,189.23,184.21,186.7,119975.0,183.2057,186.227,181.2867,183.7371,119975.0
2020-03-23 10:30:00,187.49,189.37,180.09,180.19,46809.0,184.5146,186.3648,177.232,177.3305,46809.0
2020-03-23 11:00:00,180.43,182.42,174.9,177.3,149550.0,177.5667,179.5251,172.1244,174.4863,149550.0
2020-03-23 11:30:00,177.86,179.09,173.64,177.14,116501.0,175.0374,176.2479,170.8844,174.3289,116501.0
2020-03-23 12:00:00,178.94,182.94,177.24,179.65,81152.0,176.1003,180.0368,174.4273,176.799,81152.0
2020-03-23 12:30:00,179.73,186.83,178.54,184.51,62756.0,176.8778,183.8651,175.7066,181.5819,62756.0
2020-03-23 13:00:00,184.56,188.05,182.35,183.1,48956.0,181.6311,185.0657,179.4562,180.1943,48956.0
2020-03-23 13:30:00,182.31,184.49,179.25,180.73,48734.0,179.4168,181.5622,176.4054,177.8619,48734.0
2020-03-23 14:00:00,180.76,183.76,179.53,183.45,34041.0,177.8914,180.8438,176.6809,180.5387,34041.0
2020-03-23 14:30:00,182.85,183.08,176.85,176.88,132712.0,179.9482,180.1746,174.0435,174.073,132712.0
2020-03-23 15:00:00,177.32,180.91,174.92,176.28,178377.0,174.506,178.039,172.1441,173.4825,178377.0
2020-03-23 15:30:00,176.21,180.91,175.31,179.24,178625.0,173.4136,178.039,172.5279,176.3955,178625.0
2020-03-24 09:30:00,190.45,193.0,184.39,185.59,191086.0,187.4276,189.9372,181.4638,182.6448,191086.0
2020-03-24 10:00:00,185.58,188.54,184.19,187.35,131945.0,182.6349,185.5479,181.267,184.3768,131945.0
2020-03-24 10:30:00,187.31,188.94,184.78,187.27,74231.0,184.3375,185.9416,181.8476,184.2981,74231.0
2020-03-24 11:00:00,187.61,193.24,187.12,192.58,42205.0,184.6327,190.1734,184.1505,189.5238,42205.0
2020-03-24 11:30:00,192.26,195.97,191.62,194.41,42972.0,189.2089,192.86,188.5791,191.3248,42972.0
2020-03-24 12:00:00,194.88,199.34,193.17,199.3,55702.0,191.7873,196.1766,190.1045,196.1372,55702.0
2020-03-24 12:30:00,198.95,201.99,197.48,199.0,48227.0,195.7927,198.7845,194.3461,195.842,48227.0
2020-03-24 13:00:00,197.83,199.83,193.1,194.78,40291.0,194.6905,196.6588,190.0356,191.6889,40291.0
2020-03-24 13:30:00,195.5,196.84,193.62,194.87,30163.0,192.3975,193.7162,190.5473,191.7775,30163.0
2020-03-24 14:00:00,195.05,196.87,191.53,196.15,50105.0,191.9546,193.7458,188.4905,193.0372,50105.0
2020-03-24 14:30:00,196.25,200.57,194.11,199.86,92173.0,193.1356,197.387,191.0296,196.6883,92173.0
2020-03-24 15:00:00,199.58,200.47,198.4,200.14,36041.0,196.4127,197.2886,195.2515,196.9639,36041.0
2020-03-24 15:30:00,200.35,201.86,197.62,201.14,127103.0,197.1705,198.6566,194.4839,197.948,127103.0
2020-03-25 09:30:00,202.92,212.74,201.77,204.63,101542.0,199.6997,209.3639,198.568,201.3826,101542.0
2020-03-25 10:00:00,204.33,204.33,192.63,194.68,64109.0,201.0874,201.0874,189.573,191.5905,64109.0
2020-03-25 10:30:00,195.57,201.57,195.04,201.57,64192.0,192.4664,198.3712,191.9448,198.3712,64192.0
2020-03-25 11:00:00,201.56,209.89,199.38,206.72,71488.0,198.3613,206.5591,196.2159,203.4394,71488.0
2020-03-25 11:30:00,206.76,209.72,201.4,203.17,47164.0,203.4788,206.3918,198.2039,199.9458,47164.0
2020-03-25 12:00:00,203.63,210.81,203.39,210.42,35742.0,200.3985,207.4645,200.1623,207.0807,35742.0
2020-03-25 12:30:00,209.14,211.88,207.56,210.97,29116.0,205.821,208.5176,204.2661,207.622,29116.0
2020-03-25 13:00:00,209.95,214.95,209.95,213.52,42660.0,206.6182,211.5388,206.6182,210.1315,42660.0
2020-03-25 13:30:00,213.99,217.43,213.37,214.71,38447.0,210.5941,213.9795,209.9839,211.3026,38447.0
2020-03-25 14:00:00,214.86,216.4,212.03,215.0,38548.0,211.4503,212.9658,208.6652,211.588,38548.0
2020-03-25 14:30:00,215.14,217.69,212.68,216.55,75809.0,211.7258,214.2354,209.3049,213.1134,75809.0
2020-03-25 15:00:00,215.32,217.95,214.55,217.13,81106.0,211.903,214.4912,211.1452,213.6842,81106.0
2020-03-25 15:30:00,217.25,218.95,208.63,209.9,122816.0,213.8023,215.4754,205.3191,206.569,122816.0
2020-03-26 09:30:00,204.25,226.03,202.14,226.03,98134.0,201.0086,222.443,198.9321,222.443,98134.0
2020-03-26 10:00:00,226.2,226.36,215.25,220.73,77887.0,222.6103,222.7678,211.8341,217.2271,77887.0
2020-03-26 10:30:00,220.31,225.93,219.65,221.89,77959.0,216.8138,222.3446,216.1642,218.3687,77959.0
2020-03-26 11:00:00,221.9,224.57,219.48,223.15,51394.0,218.3785,221.0062,215.9969,219.6087,51394.0
2020-03-26 11:30:00,223.18,228.66,223.04,224.62,59987.0,219.6382,225.0313,219.5004,221.0554,59987.0
2020-03-26 12:00:00,225.71,226.56,219.5,223.66,57521.0,222.1281,222.9646,216.0166,220.1106,57521.0
2020-03-26 12:30:00,223.63,224.44,220.56,222.51,33819.0,220.0811,220.8782,217.0598,218.9789,33819.0
2020-03-26 13:00:00,222.78,223.72,221.19,221.19,33115.0,219.2446,220.1697,217.6798,217.6798,33115.0
2020-03-26 13:30:00,220.89,223.57,219.81,222.86,30877.0,217.3846,220.022,216.3217,219.3233,30877.0
2020-03-26 14:00:00,223.24,225.12,221.31,224.21,28678.0,219.6973,221.5474,217.7979,220.6519,28678.0
2020-03-26 14:30:00,224.04,224.59,222.36,223.54,23058.0,220.4846,221.0259,218.8312,219.9925,23058.0
2020-03-26 15:00:00,223.27,226.84,223.27,226.17,54215.0,219.7268,223.2401,219.7268,222.5808,54215.0
2020-03-26 15:30:00,226.0,230.38,224.4,228.25,102093.0,222.4135,226.724,220.8389,224.6278,102093.0
2020-03-27 09:30:00,220.32,223.21,217.0,220.94,101623.0,216.8236,219.6678,213.5563,217.4338,101623.0
2020-03-27 10:00:00,220.94,220.94,215.37,215.93,59741.0,217.4338,217.4338,211.9522,212.5033,59741.0
2020-03-27 10:30:00,215.87,218.76,215.81,218.76,26793.0,212.4442,215.2884,212.3852,215.2884,26793.0
2020-03-27 11:00:00,219.13,223.97,217.59,218.03,39775.0,215.6525,220.4157,214.1369,214.57,39775.0
2020-03-27 11:30:00,218.46,219.66,216.02,217.27,24374.0,214.9931,216.1741,212.5919,213.822,24374.0
2020-03-27 12:00:00,216.73,217.18,215.0,216.88,29988.0,213.2906,213.7334,211.588,213.4382,29988.0
2020-03-27 12:30:00,216.85,218.07,215.06,217.26,58883.0,213.4087,214.6093,211.6471,213.8122,58883.0
2020-03-27 13:00:00,217.2,218.05,216.2,216.2,34892.0,213.7531,214.5896,212.769,212.769,34892.0
2020-03-27 13:30:00,216.26,219.41,216.22,218.38,62041.0,212.828,215.9281,212.7887,214.9144,62041.0
2020-03-27 14:00:00,218.13,218.5,215.05,218.18,63962.0,214.6684,215.0325,211.6372,214.7176,63962.0
2020-03-27 14:30:00,218.11,219.19,214.0,216.86,33246.0,214.6487,215.7115,210.6039,213.4185,33246.0
2020-03-27 15:00:00,216.84,217.59,214.7,216.46,56162.0,213.3988,214.1369,211.2928,213.0249,56162.0
2020-03-27 15:30:00,216.32,216.33,207.46,208.84,159803.0,212.8871,212.8969,204.1677,205.5258,159803.0
2020-03-30 09:30:00,209.74,214.74,208.94,212.71,58737.0,206.4115,211.3322,205.6242,209.3344,58737.0
2020-03-30 10:00:00,212.77,218.0,212.76,216.94,42447.0,209.3934,214.5404,209.3836,213.4973,42447.0
2020-03-30 10:30:00,215.55,219.0,213.49,214.13,54208.0,212.1293,215.5246,210.102,210.7318,54208.0
2020-03-30 11:00:00,214.23,216.32,212.18,213.49,41223.0,210.8303,212.8871,208.8128,210.102,41223.0
2020-03-30 11:30:00,213.76,214.25,212.11,212.81,21687.0,210.3677,210.8499,208.7439,209.4328,21687.0
2020-03-30 12:00:00,212.64,213.36,211.31,212.6,34790.0,209.2655,209.9741,207.9566,209.2261,34790.0
2020-03-30 12:30:00,213.04,213.18,210.61,211.71,103963.0,209.6591,209.7969,207.2677,208.3503,103963.0
2020-03-30 13:00:00,212.04,213.8,211.33,212.97,26098.0,208.675,210.4071,207.9763,209.5903,26098.0
2020-03-30 13:30:00,212.98,213.73,212.6,213.0,33425.0,209.6001,210.3382,209.2261,209.6198,33425.0
2020-03-30 14:00:00,212.99,213.6,211.88,213.13,47742.0,209.6099,210.2103,208.5176,209.7477,47742.0
2020-03-30 14:30:00,212.87,215.5,212.8,214.31,28326.0,209.4918,212.0801,209.423,210.909,28326.0
2020-03-30 15:00:00,214.7,216.58,214.25,215.34,34800.0,211.2928,213.143,210.8499,211.9226,34800.0
2020-03-30 15:30:00,215.62,215.83,212.44,213.13,60228.0,212.1982,212.4049,209.0687,209.7477,60228.0
2020-03-31 09:30:00,210.01,212.24,205.0,207.8,79013.0,206.6772,208.8718,201.7467,204.5023,79013.0
2020-03-31 10:00:00,208.0,211.87,207.1,210.1,49687.0,204.6991,208.5077,203.8134,206.7658,49687.0
2020-03-31 10:30:00,210.58,212.34,208.94,210.49,30124.0,207.2382,208.9703,205.6242,207.1496,30124.0
2020-03-31 11:00:00,210.5,211.09,208.69,210.1,16222.0,207.1595,207.7401,205.3782,206.7658,16222.0
2020-03-31 11:30:00,210.8,211.44,208.27,209.02,25066.0,207.4547,208.0845,204.9648,205.7029,25066.0
2020-03-31 12:00:00,208.74,208.79,204.49,205.32,35586.0,205.4274,205.4766,201.2448,202.0617,35586.0
2020-03-31 12:30:00,205.04,205.49,202.5,203.43,19708.0,201.7861,202.229,199.2864,200.2017,19708.0
2020-03-31 13:00:00,203.23,204.73,201.34,201.9,25453.0,200.0048,201.481,198.1448,198.6959,25453.0
2020-03-31 13:30:00,202.09,203.43,200.93,202.6,30675.0,198.8829,200.2017,197.7413,199.3848,30675.0
2020-03-31 14:00:00,202.3,203.63,201.4,203.62,30492.0,199.0896,200.3985,198.2039,200.3886,30492.0
2020-03-31 14:30:00,203.48,204.31,201.37,202.77,48901.0,200.2509,201.0677,198.1743,199.5521,48901.0
2020-03-31 15:00:00,203.52,203.52,198.63,199.44,45527.0,200.2902,200.2902,195.4778,196.275,45527.0
2020-03-31 15:30:00,199.46,204.58,199.24,202.01,149089.0,196.2947,201.3334,196.0781,198.8042,149089.0
2020-04-01 09:30:00,193.0,195.0,191.0,192.53,50962.0,189.9372,191.9054,187.9689,189.4746,50962.0
2020-04-01 10:00:00,192.03,195.47,191.16,195.19,53712.0,188.9826,192.368,188.1264,192.0924,53712.0
2020-04-01 10:30:00,194.89,196.89,194.49,196.78,20774.0,191.7972,193.7654,191.4035,193.6572,20774.0
2020-04-01 11:00:00,196.74,198.44,194.29,194.29,21463.0,193.6178,195.2908,191.2067,191.2067,21463.0
2020-04-01 11:30:00,194.37,195.94,192.79,193.4,22323.0,191.2854,192.8305,189.7305,190.3308,22323.0
2020-04-01 12:00:00,193.06,193.06,189.44,190.54,28266.0,189.9962,189.9962,186.4337,187.5162,28266.0
2020-04-01 12:30:00,190.94,191.46,188.56,188.88,27454.0,187.9099,188.4216,185.5676,185.8826,27454.0
2020-04-01 13:00:00,189.01,191.09,187.45,190.45,21685.0,186.0105,188.0575,184.4752,187.4276,21685.0
2020-04-01 13:30:00,190.0,191.72,189.5,191.64,17176.0,186.9848,188.6775,186.4927,188.5988,17176.0
2020-04-01 14:00:00,191.32,192.09,188.01,188.24,22512.0,188.2838,189.0416,185.0264,185.2527,22512.0
2020-04-01 14:30:00,188.05,188.05,183.5,184.49,59303.0,185.0657,185.0657,180.5879,181.5622,59303.0
2020-04-01 15:00:00,184.48,185.41,183.9,184.48,67807.0,181.5524,182.4676,180.9816,181.5524,67807.0
2020-04-01 15:30:00,184.54,187.51,183.29,187.44,284805.0,181.6114,184.5343,180.3813,184.4654,284805.0
2020-04-02 09:30:00,183.7,184.23,174.12,176.63,124777.0,180.7848,181.3063,171.3568,173.827,124777.0
2020-04-02 10:00:00,176.6,182.77,176.6,181.45,59721.0,173.7974,179.8695,173.7974,178.5705,59721.0
2020-04-02 10:30:00,181.09,185.72,181.09,184.19,101710.0,178.2162,182.7727,178.2162,181.267,101710.0
2020-04-02 11:00:00,183.91,185.99,181.3,182.42,84121.0,180.9914,183.0384,178.4228,179.5251,84121.0
2020-04-02 11:30:00,182.95,183.39,181.15,182.64,41850.0,180.0467,180.4797,178.2752,179.7416,41850.0
2020-04-02 12:00:00,182.83,182.85,181.01,181.38,42756.0,179.9286,179.9482,178.1374,178.5016,42756.0
2020-04-02 12:30:00,181.33,182.01,180.64,181.12,22548.0,178.4524,179.1216,177.7733,178.2457,22548.0
2020-04-02 13:00:00,181.09,181.9,177.81,178.2,38865.0,178.2162,179.0133,174.9882,175.372,38865.0
2020-04-02 13:30:00,178.17,179.44,177.56,178.87,43281.0,175.3425,176.5924,174.7422,176.0314,43281.0
2020-04-02 14:00:00,178.84,178.87,177.0,177.29,42797.0,176.0019,176.0314,174.1911,174.4765,42797.0
2020-04-02 14:30:00,177.27,177.64,176.06,177.09,79987.0,174.4568,174.8209,173.266,174.2797,79987.0
2020-04-02 15:00:00,177.2,178.04,173.07,173.81,110566.0,174.3879,175.2146,170.3235,171.0517,110566.0
2020-04-02 15:30:00,174.0,181.28,173.08,181.28,213414.0,171.2387,178.4032,170.3333,178.4032,213414.0
2020-04-03 09:30:00,180.82,181.99,177.28,179.5,90342.0,177.9505,179.1019,174.4666,176.6514,90342.0
2020-04-03 10:00:00,179.84,180.45,173.33,173.49,69385.0,176.986,177.5863,170.5793,170.7368,69385.0
2020-04-03 10:30:00,173.56,175.03,172.32,172.75,108307.0,170.8057,172.2523,169.5854,170.0085,108307.0
2020-04-03 11:00:00,172.79,174.5,169.38,169.54,82733.0,170.0479,171.7308,166.692,166.8495,82733.0
2020-04-03 11:30:00,169.68,170.16,167.89,169.16,102519.0,166.9872,167.4596,165.2257,166.4755,102519.0
2020-04-03 12:00:00,169.54,170.65,169.02,169.58,93954.0,166.8495,167.9419,166.3377,166.8888,93954.0
2020-04-03 12:30:00,169.52,170.9,169.51,170.42,52565.0,166.8298,168.1879,166.8199,167.7155,52565.0
2020-04-03 13:00:00,170.35,170.98,169.19,169.31,59755.0,167.6466,168.2666,166.505,166.6231,59755.0
2020-04-03 13:30:00,169.22,169.22,166.62,168.0,138808.0,166.5345,166.5345,163.9758,165.3339,138808.0
2020-04-03 14:00:00,167.92,168.22,166.29,167.55,92643.0,165.2552,165.5504,163.651,164.8911,92643.0
2020-04-03 14:30:00,167.45,168.54,166.53,167.84,85789.0,164.7926,165.8653,163.8872,165.1764,85789.0
2020-04-03 15:00:00,167.91,168.24,165.75,166.58,134998.0,165.2453,165.5701,163.1196,163.9364,134998.0
2020-04-03 15:30:00,166.56,166.86,163.42,165.02,286452.0,163.9168,164.212,160.8266,162.4012,286452.0
2020-04-06 09:30:00,175.05,176.57,171.01,176.28,177205.0,172.272,173.7679,168.2961,173.4825,177205.0
2020-04-06 10:00:00,176.51,178.91,174.74,176.28,97427.0,173.7089,176.0708,171.9669,173.4825,97427.0
2020-04-06 10:30:00,176.36,177.2,174.5,175.41,64643.0,173.5612,174.3879,171.7308,172.6263,64643.0
2020-04-06 11:00:00,175.63,176.43,174.39,176.15,47241.0,172.8428,173.6301,171.6225,173.3546,47241.0
2020-04-06 11:30:00,176.09,180.59,175.75,179.29,69463.0,173.2955,177.7241,172.9609,176.4447,69463.0
2020-04-06 12:00:00,179.72,181.75,178.74,181.33,51732.0,176.8679,178.8657,175.9035,178.4524,51732.0
2020-04-06 12:30:00,181.12,181.45,180.3,181.05,34790.0,178.2457,178.5705,177.4387,178.1768,34790.0
2020-04-06 13:00:00,180.93,181.35,178.97,178.97,51640.0,178.0587,178.4721,176.1298,176.1298,51640.0
2020-04-06 13:30:00,179.05,180.86,179.05,180.37,58308.0,176.2086,177.9898,176.2086,177.5076,58308.0
2020-04-06 14:00:00,180.45,180.76,178.57,179.4,29288.0,177.5863,177.8914,175.7362,176.553,29288.0
2020-04-06 14:30:00,179.71,180.73,179.1,180.06,32667.0,176.8581,177.8619,176.2578,177.2025,32667.0
2020-04-06 15:00:00,180.07,181.82,179.99,181.72,74970.0,177.2124,178.9346,177.1336,178.8362,74970.0
2020-04-06 15:30:00,181.86,183.79,181.36,181.84,224908.0,178.974,180.8733,178.4819,178.9543,224908.0
2020-04-07 09:30:00,194.99,203.62,192.13,202.26,281365.0,191.8956,200.3886,189.081,199.0502,281365.0
2020-04-07 10:00:00,202.2,204.33,195.5,196.39,205280.0,198.9912,201.0874,192.3975,193.2734,205280.0
2020-04-07 10:30:00,196.44,198.4,192.58,192.58,90420.0,193.3226,195.2515,189.5238,189.5238,90420.0
2020-04-07 11:00:00,192.87,193.94,190.58,193.7,51687.0,189.8092,190.8623,187.5556,190.6261,51687.0
2020-04-07 11:30:00,193.72,195.55,191.8,193.25,67578.0,190.6457,192.4467,188.7562,190.1832,67578.0
2020-04-07 12:00:00,193.41,196.69,193.02,194.04,55110.0,190.3407,193.5686,189.9569,190.9607,55110.0
2020-04-07 12:30:00,193.37,193.46,191.39,192.64,41444.0,190.3013,190.3899,188.3527,189.5829,41444.0
2020-04-07 13:00:00,192.66,193.24,191.27,191.56,26379.0,189.6026,190.1734,188.2346,188.52,26379.0
2020-04-07 13:30:00,191.95,192.36,188.59,189.21,43750.0,188.9038,189.3073,185.5972,186.2073,43750.0
2020-04-07 14:00:00,188.95,189.52,187.17,188.8,28103.0,185.9514,186.5124,184.1997,185.8038,28103.0
2020-04-07 14:30:00,188.45,189.37,187.3,187.54,21236.0,185.4594,186.3648,184.3276,184.5638,21236.0
2020-04-07 15:00:00,187.61,189.7,186.81,187.01,39689.0,184.6327,186.6895,183.8454,184.0422,39689.0
2020-04-07 15:30:00,187.18,188.47,185.24,185.7,119789.0,184.2095,185.4791,182.3003,182.753,119789.0
2020-04-08 09:30:00,190.31,192.16,189.29,190.7,34821.0,187.2899,189.1105,186.286,187.6737,34821.0
2020-04-08 10:00:00,190.92,195.25,190.92,195.01,43094.0,187.8902,192.1515,187.8902,191.9153,43094.0
2020-04-08 10:30:00,195.03,195.24,193.06,195.08,17815.0,191.935,192.1416,189.9962,191.9842,17815.0
2020-04-08 11:00:00,195.12,199.45,194.49,197.52,49141.0,192.0235,196.2848,191.4035,194.3854,49141.0
2020-04-08 11:30:00,197.54,198.95,196.47,197.06,18251.0,194.4051,195.7927,193.3521,193.9327,18251.0
2020-04-08 12:00:00,196.96,200.34,196.89,199.6,23270.0,193.8343,197.1607,193.7654,196.4324,23270.0
2020-04-08 12:30:00,199.74,201.72,198.82,199.71,21102.0,196.5702,198.5188,195.6648,196.5407,21102.0
2020-04-08 13:00:00,199.68,200.99,199.39,200.19,26952.0,196.5112,197.8004,196.2258,197.0131,26952.0
2020-04-08 13:30:00,200.16,200.48,199.04,199.53,24187.0,196.9835,197.2985,195.8813,196.3635,24187.0
2020-04-08 14:00:00,199.58,203.25,199.58,203.08,30960.0,196.4127,200.0245,196.4127,199.8572,30960.0
2020-04-08 14:30:00,203.25,203.25,201.62,202.0,33074.0,200.0245,200.0245,198.4204,198.7943,33074.0
2020-04-08 15:00:00,201.84,204.41,201.81,204.22,54090.0,198.6369,201.1661,198.6074,200.9791,54090.0
2020-04-08 15:30:00,204.42,205.18,201.85,202.55,111689.0,201.1759,201.9239,198.6467,199.3356,111689.0
2020-04-09 09:30:00,209.3,229.37,208.01,228.37,337153.0,205.9785,225.73,204.709,224.7459,337153.0
2020-04-09 10:00:00,228.37,230.77,207.08,216.22,425859.0,224.7459,227.1078,203.7937,212.7887,425859.0
2020-04-09 10:30:00,216.01,219.98,214.06,218.44,117363.0,212.582,216.489,210.663,214.9734,117363.0
2020-04-09 11:00:00,218.82,219.79,217.89,219.06,57450.0,215.3474,216.302,214.4322,215.5836,57450.0
2020-04-09 11:30:00,218.84,222.43,218.0,219.95,54069.0,215.3671,218.9001,214.5404,216.4595,54069.0
2020-04-09 12:00:00,219.94,223.17,219.63,222.2,67214.0,216.4496,219.6284,216.1446,218.6738,67214.0
2020-04-09 12:30:00,222.51,224.87,222.16,222.62,84579.0,218.9789,221.3014,218.6344,219.0871,84579.0
2020-04-09 13:00:00,222.57,226.71,222.39,226.0,76932.0,219.0379,223.1122,218.8608,222.4135,76932.0
2020-04-09 13:30:00,226.16,227.71,225.0,225.82,70838.0,222.5709,224.0963,221.4293,222.2363,70838.0
2020-04-09 14:00:00,225.84,228.77,225.01,225.5,70410.0,222.256,225.1395,221.4392,221.9214,70410.0
2020-04-09 14:30:00,225.09,226.03,215.51,217.5,67396.0,221.5179,222.443,212.0899,214.0484,67396.0
2020-04-09 15:00:00,217.34,220.22,215.2,219.99,90816.0,213.8909,216.7252,211.7849,216.4989,90816.0
2020-04-09 15:30:00,220.24,221.9,218.61,221.89,147171.0,216.7449,218.3785,215.1408,218.3687,147171.0
2020-04-13 09:30:00,221.05,221.98,213.23,216.67,99539.0,217.542,218.4573,209.8461,213.2315,99539.0
2020-04-13 10:00:00,215.36,219.61,214.06,216.15,59537.0,211.9423,216.1249,210.663,212.7198,59537.0
2020-04-13 10:30:00,215.81,216.5,212.06,213.19,32508.0,212.3852,213.0642,208.6947,209.8068,32508.0
2020-04-13 11:00:00,213.23,214.69,211.9,214.41,33978.0,209.8461,211.283,208.5372,211.0074,33978.0
2020-04-13 11:30:00,214.27,215.56,213.04,214.57,21065.0,210.8696,212.1392,209.6591,211.1649,21065.0
2020-04-13 12:00:00,214.45,215.27,213.5,213.66,28397.0,211.0468,211.8538,210.1118,210.2693,28397.0
2020-04-13 12:30:00,213.66,213.66,211.59,212.11,29847.0,210.2693,210.2693,208.2322,208.7439,29847.0
2020-04-13 13:00:00,211.91,212.29,210.04,210.52,35218.0,208.5471,208.921,206.7068,207.1791,35218.0
2020-04-13 13:30:00,210.73,212.45,210.43,211.61,32867.0,207.3858,209.0785,207.0906,208.2518,32867.0
2020-04-13 14:00:00,211.91,212.39,210.05,211.83,61668.0,208.5471,209.0195,206.7166,208.4683,61668.0
2020-04-13 14:30:00,212.01,212.77,211.24,212.34,24057.0,208.6455,209.3934,207.8877,208.9703,24057.0
2020-04-13 15:00:00,212.34,214.12,211.89,213.51,39148.0,208.9703,210.722,208.5274,210.1217,39148.0
2020-04-13 15:30:00,213.65,216.35,212.71,216.35,197676.0,210.2595,212.9166,209.3344,212.9166,197676.0
2020-04-14 09:30:00,229.0,232.13,224.12,232.13,83241.0,225.3659,228.4462,220.5633,228.4462,83241.0
2020-04-14 10:00:00,231.62,233.33,227.0,227.18,97124.0,227.9443,229.6272,223.3976,223.5747,97124.0
2020-04-14 10:30:00,227.16,228.21,223.47,223.64,38453.0,223.5551,224.5884,219.9236,220.0909,38453.0
2020-04-14 11:00:00,224.03,225.79,222.28,225.07,30469.0,220.4747,222.2068,218.7525,221.4982,30469.0
2020-04-14 11:30:00,225.06,227.94,225.06,227.38,19518.0,221.4884,224.3227,221.4884,223.7716,19518.0
2020-04-14 12:00:00,227.49,228.69,226.55,227.72,27284.0,223.8798,225.0608,222.9547,224.1062,27284.0
2020-04-14 12:30:00,227.72,227.84,226.64,227.09,10600.0,224.1062,224.2243,223.0433,223.4862,10600.0
2020-04-14 13:00:00,227.03,227.5,226.43,227.21,21096.0,223.4271,223.8897,222.8367,223.6043,21096.0
2020-04-14 13:30:00,227.3,228.61,227.21,228.41,19718.0,223.6928,224.9821,223.6043,224.7852,19718.0
2020-04-14 14:00:00,228.26,228.68,227.5,228.47,11748.0,224.6376,225.0509,223.8897,224.8443,11748.0
2020-04-14 14:30:00,228.68,228.92,227.93,228.84,15416.0,225.0509,225.2871,224.3128,225.2084,15416.0
2020-04-14 15:00:00,228.54,228.8,227.3,228.59,26228.0,224.9132,225.169,223.6928,224.9624,26228.0
2020-04-14 15:30:00,228.65,228.86,227.89,228.26,58411.0,225.0214,225.2281,224.2735,224.6376,58411.0
2020-04-15 09:30:00,221.21,224.99,220.02,224.27,59713.0,217.6995,221.4195,216.5284,220.7109,59713.0
2020-04-15 10:00:00,224.09,224.12,221.01,221.86,28214.0,220.5338,220.5633,217.5027,218.3392,28214.0
2020-04-15 10:30:00,222.06,222.52,219.95,222.08,56597.0,218.536,218.9887,216.4595,218.5557,56597.0
2020-04-15 11:00:00,221.83,222.96,220.44,222.96,25299.0,218.3097,219.4217,216.9417,219.4217,25299.0
2020-04-15 11:30:00,222.96,223.71,220.32,221.38,10144.0,219.4217,220.1598,216.8236,217.8668,10144.0
2020-04-15 12:00:00,221.29,221.68,220.34,220.96,34754.0,217.7782,218.162,216.8433,217.4535,34754.0
2020-04-15 12:30:00,220.99,222.65,220.8,222.05,26039.0,217.483,219.1166,217.296,218.5262,26039.0
2020-04-15 13:00:00,221.77,222.31,221.28,221.37,11975.0,218.2506,218.782,217.7684,217.857,11975.0
2020-04-15 13:30:00,221.25,221.28,219.92,220.03,18347.0,217.7389,217.7684,216.43,216.5382,18347.0
2020-04-15 14:00:00,220.26,222.14,220.14,222.02,16311.0,216.7646,218.6147,216.6465,218.4966,16311.0
2020-04-15 14:30:00,222.03,222.33,221.48,222.12,12172.0,218.5065,218.8017,217.9652,218.595,12172.0
2020-04-15 15:00:00,221.95,222.47,220.35,222.24,47101.0,218.4277,218.9395,216.8531,218.7131,47101.0
2020-04-15 15:30:00,222.37,226.44,221.88,226.4,207938.0,218.8411,222.8465,218.3589,222.8071,207938.0
2020-04-16 09:30:00,226.3,229.5,222.14,222.25,60134.0,222.7087,225.8579,218.6147,218.723,60134.0
2020-04-16 10:00:00,222.09,222.71,219.28,221.15,42966.0,218.5655,219.1757,215.8001,217.6404,42966.0
2020-04-16 10:30:00,220.96,222.27,220.06,221.56,38538.0,217.4535,218.7427,216.5677,218.0439,38538.0
2020-04-16 11:00:00,221.52,223.14,221.13,221.93,48837.0,218.0046,219.5989,217.6208,218.4081,48837.0
2020-04-16 11:30:00,221.64,221.74,219.95,220.69,33612.0,218.1227,218.2211,216.4595,217.1877,33612.0
2020-04-16 12:00:00,220.51,221.32,217.13,217.69,78398.0,217.0106,217.8077,213.6842,214.2354,78398.0
2020-04-16 12:30:00,217.34,217.67,215.11,216.46,41531.0,213.8909,214.2157,211.6963,213.0249,41531.0
2020-04-16 13:00:00,216.4,218.08,216.31,217.38,34497.0,212.9658,214.6192,212.8773,213.9303,34497.0
2020-04-16 13:30:00,217.32,217.46,214.07,214.33,64296.0,213.8712,214.009,210.6728,210.9287,64296.0
2020-04-16 14:00:00,214.58,214.7,212.29,213.1,59952.0,211.1747,211.2928,208.921,209.7182,59952.0
2020-04-16 14:30:00,213.13,214.38,209.39,209.4,106576.0,209.7477,210.9779,206.0671,206.0769,106576.0
2020-04-16 15:00:00,209.22,209.65,207.13,209.22,143798.0,205.8998,206.3229,203.8429,205.8998,143798.0
2020-04-16 15:30:00,209.3,209.63,206.01,206.83,314215.0,205.9785,206.3033,202.7407,203.5477,314215.0
2020-04-17 09:30:00,216.57,222.95,213.01,222.2,202672.0,213.1331,219.4119,209.6296,218.6738,202672.0
2020-04-17 10:00:00,222.14,225.4,221.4,224.53,78337.0,218.6147,221.823,217.8865,220.9668,78337.0
2020-04-17 10:30:00,224.36,225.33,222.76,224.95,56820.0,220.7995,221.7541,219.2249,221.3801,56820.0
2020-04-17 11:00:00,224.74,225.39,221.15,222.28,46944.0,221.1735,221.8132,217.6404,218.7525,46944.0
2020-04-17 11:30:00,222.47,225.13,221.48,224.97,68957.0,218.9395,221.5573,217.9652,221.3998,68957.0
2020-04-17 12:00:00,224.97,226.14,224.52,224.69,34877.0,221.3998,222.5513,220.957,221.1243,34877.0
2020-04-17 12:30:00,224.8,227.55,224.61,226.56,25275.0,221.2325,223.9389,221.0455,222.9646,25275.0
2020-04-17 13:00:00,226.38,227.45,226.27,226.27,28407.0,222.7874,223.8405,222.6792,222.6792,28407.0
2020-04-17 13:30:00,226.3,227.0,225.64,225.72,32709.0,222.7087,223.3976,222.0592,222.1379,32709.0
2020-04-17 14:00:00,225.79,226.0,224.78,225.27,38016.0,222.2068,222.4135,221.2128,221.6951,38016.0
2020-04-17 14:30:00,225.17,225.2,223.38,223.39,46238.0,221.5966,221.6262,219.8351,219.8449,46238.0
2020-04-17 15:00:00,223.57,224.2,221.95,221.95,74520.0,220.022,220.642,218.4277,218.4277,74520.0
2020-04-17 15:30:00,221.6,225.7,221.46,224.99,250599.0,218.0833,222.1182,217.9455,221.4195,250599.0
2020-04-20 09:30:00,221.6,223.5,219.13,222.35,58552.0,218.0833,219.9531,215.6525,218.8214,58552.0
2020-04-20 10:00:00,222.5,222.52,219.62,220.08,65043.0,218.969,218.9887,216.1347,216.5874,65043.0
2020-04-20 10:30:00,220.42,224.3,220.28,224.12,46877.0,216.922,220.7405,216.7842,220.5633,46877.0
2020-04-20 11:00:00,224.03,226.6,223.36,226.52,38055.0,220.4747,223.004,219.8154,222.9252,38055.0
2020-04-20 11:30:00,226.76,229.13,226.54,228.26,30553.0,223.1614,225.4938,222.9449,224.6376,30553.0
2020-04-20 12:00:00,228.4,228.4,226.91,227.31,20367.0,224.7754,224.7754,223.309,223.7027,20367.0
2020-04-20 12:30:00,227.84,227.99,226.51,226.89,8642.0,224.2243,224.3719,222.9154,223.2894,8642.0
2020-04-20 13:00:00,226.09,226.09,223.72,224.02,17996.0,222.502,222.502,220.1697,220.4649,17996.0
2020-04-20 13:30:00,224.1,224.98,223.7,224.98,18178.0,220.5436,221.4097,220.15,221.4097,18178.0
2020-04-20 14:00:00,224.95,225.45,222.24,222.24,23061.0,221.3801,221.8722,218.7131,218.7131,23061.0
2020-04-20 14:30:00,222.25,223.54,222.01,222.02,25748.0,218.723,219.9925,218.4868,218.4966,25748.0
2020-04-20 15:00:00,222.01,222.95,221.35,222.76,16765.0,218.4868,219.4119,217.8373,219.2249,16765.0
2020-04-20 15:30:00,222.52,223.59,222.01,222.42,47227.0,218.9887,220.0417,218.4868,218.8903,47227.0
2020-04-21 09:30:00,216.42,217.4,212.75,215.81,50846.0,212.9855,213.95,209.3737,212.3852,50846.0
2020-04-21 10:00:00,216.24,216.24,213.32,213.91,44204.0,212.8084,212.8084,209.9347,210.5153,44204.0
2020-04-21 10:30:00,214.06,214.23,205.06,206.31,74381.0,210.663,210.8303,201.8058,203.0359,74381.0
2020-04-21 11:00:00,205.88,208.11,205.08,205.74,43185.0,202.6128,204.8074,201.8255,202.475,43185.0
2020-04-21 11:30:00,205.86,209.85,205.86,209.5,32869.0,202.5931,206.5198,202.5931,206.1753,32869.0
2020-04-21 12:00:00,209.52,209.52,208.05,208.54,16056.0,206.195,206.195,204.7483,205.2306,16056.0
2020-04-21 12:30:00,208.56,208.56,206.73,208.17,15432.0,205.2502,205.2502,203.4493,204.8664,15432.0
2020-04-21 13:00:00,208.04,210.76,208.04,210.76,21803.0,204.7385,207.4153,204.7385,207.4153,21803.0
2020-04-21 13:30:00,210.68,211.74,210.0,210.39,23874.0,207.3366,208.3798,206.6674,207.0512,23874.0
2020-04-21 14:00:00,210.49,212.67,210.1,211.92,18720.0,207.1496,209.295,206.7658,208.5569,18720.0
2020-04-21 14:30:00,212.07,212.43,208.8,209.38,26788.0,208.7045,209.0588,205.4864,206.0572,26788.0
2020-04-21 15:00:00,209.46,210.38,208.39,210.06,31141.0,206.136,207.0414,205.0829,206.7264,31141.0
2020-04-21 15:30:00,209.92,210.79,207.95,208.2,71690.0,206.5887,207.4449,204.6499,204.896,71690.0
2020-04-22 09:30:00,214.26,217.03,213.16,216.08,61015.0,210.8598,213.5858,209.7772,212.6509,61015.0
2020-04-22 10:00:00,215.72,216.24,212.9,213.99,43196.0,212.2966,212.8084,209.5214,210.5941,43196.0
2020-04-22 10:30:00,214.0,217.58,213.11,216.62,81616.0,210.6039,214.1271,209.728,213.1823,81616.0
2020-04-22 11:00:00,216.85,219.4,216.49,218.79,19442.0,213.4087,215.9182,213.0544,215.3179,19442.0
2020-04-22 11:30:00,218.77,219.41,218.56,218.71,10001.0,215.2982,215.9281,215.0915,215.2392,10001.0
2020-04-22 12:00:00,218.71,219.2,217.14,217.43,16790.0,215.2392,215.7214,213.6941,213.9795,16790.0
2020-04-22 12:30:00,217.35,217.83,216.99,217.48,11677.0,213.9007,214.3731,213.5465,214.0287,11677.0
2020-04-22 13:00:00,217.66,217.84,216.66,217.71,14587.0,214.2058,214.383,213.2217,214.255,14587.0
2020-04-22 13:30:00,217.7,218.1,217.21,217.64,13026.0,214.2452,214.6388,213.763,214.1861,13026.0
2020-04-22 14:00:00,217.71,217.9,216.96,217.3,10380.0,214.255,214.442,213.5169,213.8515,10380.0
2020-04-22 14:30:00,217.36,218.2,217.36,217.64,9039.0,213.9106,214.7373,213.9106,214.1861,9039.0
2020-04-22 15:00:00,217.68,218.47,217.45,217.96,14009.0,214.2255,215.003,213.9992,214.5011,14009.0
2020-04-22 15:30:00,217.8,218.4,217.07,217.78,55959.0,214.3436,214.9341,213.6252,214.3239,55959.0
2020-04-23 09:30:00,205.61,214.61,205.09,213.0,143910.0,202.3471,211.2042,201.8353,209.6198,143910.0
2020-04-23 10:00:00,213.31,214.52,210.02,211.18,68941.0,209.9249,211.1157,206.6871,207.8287,68941.0
2020-04-23 10:30:00,211.41,213.75,211.36,213.53,61102.0,208.055,210.3579,208.0058,210.1414,61102.0
2020-04-23 11:00:00,213.42,215.38,212.48,214.72,42934.0,210.0331,211.962,209.108,211.3125,42934.0
2020-04-23 11:30:00,214.54,214.95,213.77,214.35,55298.0,211.1353,211.5388,210.3776,210.9484,55298.0
2020-04-23 12:00:00,214.48,217.14,214.28,217.12,49331.0,211.0763,213.6941,210.8795,213.6744,49331.0
2020-04-23 12:30:00,217.1,217.61,212.68,213.74,45685.0,213.6547,214.1566,209.3049,210.348,45685.0
2020-04-23 13:00:00,213.86,215.94,213.35,213.79,20295.0,210.4661,212.5131,209.9642,210.3972,20295.0
2020-04-23 13:30:00,213.64,214.75,211.62,212.12,21549.0,210.2496,211.342,208.2617,208.7537,21549.0
2020-04-23 14:00:00,211.99,212.54,210.66,211.9,67828.0,208.6258,209.1671,207.3169,208.5372,67828.0
2020-04-23 14:30:00,211.84,215.16,211.82,215.16,37327.0,208.4782,211.7455,208.4585,211.7455,37327.0
2020-04-23 15:00:00,215.21,215.21,211.83,212.29,46715.0,211.7947,211.7947,208.4683,208.921,46715.0
2020-04-23 15:30:00,212.23,213.0,211.0,211.67,101154.0,208.862,209.6198,207.6515,208.3109,101154.0
2020-04-24 09:30:00,214.02,214.02,207.3,209.38,45358.0,210.6236,210.6236,204.0102,206.0572,45358.0
2020-04-24 10:00:00,209.78,211.01,208.07,209.37,30695.0,206.4509,207.6614,204.768,206.0474,30695.0
2020-04-24 10:30:00,209.12,211.71,209.12,211.46,20113.0,205.8014,208.3503,205.8014,208.1042,20113.0
2020-04-24 11:00:00,211.4,211.4,208.52,210.13,16393.0,208.0452,208.0452,205.2109,206.7953,16393.0
2020-04-24 11:30:00,209.89,209.89,208.7,209.06,17524.0,206.5591,206.5591,205.388,205.7423,17524.0
2020-04-24 12:00:00,209.05,214.19,208.5,214.19,28660.0,205.7325,210.7909,205.1912,210.7909,28660.0
2020-04-24 12:30:00,214.26,214.72,213.27,214.3,16682.0,210.8598,211.3125,209.8855,210.8991,16682.0
2020-04-24 13:00:00,214.19,214.29,213.39,213.93,14719.0,210.7909,210.8893,210.0036,210.535,14719.0
2020-04-24 13:30:00,213.95,214.2,213.02,213.77,24809.0,210.5547,210.8007,209.6395,210.3776,24809.0
2020-04-24 14:00:00,213.98,214.53,212.78,212.96,29763.0,210.5842,211.1255,209.4033,209.5804,29763.0
2020-04-24 14:30:00,212.79,213.62,212.59,212.88,16376.0,209.4131,210.2299,209.2163,209.5017,16376.0
2020-04-24 15:00:00,212.39,213.39,212.08,213.07,52865.0,209.0195,210.0036,208.7144,209.6887,52865.0
2020-04-24 15:30:00,213.02,213.02,211.22,211.76,130334.0,209.6395,209.6395,207.868,208.3995,130334.0
2020-04-27 09:30:00,218.38,221.82,216.13,221.42,82501.0,214.9144,218.2998,212.7001,217.9062,82501.0
2020-04-27 10:00:00,221.42,223.81,220.24,221.3,41752.0,217.9062,220.2582,216.7449,217.7881,41752.0
2020-04-27 10:30:00,221.49,222.49,220.36,221.28,19598.0,217.975,218.9592,216.863,217.7684,19598.0
2020-04-27 11:00:00,221.31,222.75,221.28,222.7,14372.0,217.7979,219.2151,217.7684,219.1658,14372.0
2020-04-27 11:30:00,222.61,224.47,222.36,223.96,26930.0,219.0773,220.9078,218.8312,220.4058,26930.0
2020-04-27 12:00:00,223.8,224.45,223.12,224.35,12721.0,220.2484,220.8881,219.5792,220.7897,12721.0
2020-04-27 12:30:00,224.3,226.39,224.3,226.34,32077.0,220.7405,222.7973,220.7405,222.7481,32077.0
2020-04-27 13:00:00,226.33,226.49,224.36,225.23,18060.0,222.7382,222.8957,220.7995,221.6557,18060.0
2020-04-27 13:30:00,225.2,226.82,224.68,226.38,28503.0,221.6262,223.2205,221.1144,222.7874,28503.0
2020-04-27 14:00:00,226.19,226.63,224.95,226.03,38794.0,222.6005,223.0335,221.3801,222.443,38794.0
2020-04-27 14:30:00,226.13,226.43,224.72,225.85,26802.0,222.5414,222.8367,221.1538,222.2659,26802.0
2020-04-27 15:00:00,225.98,226.07,224.39,224.49,55956.0,222.3938,222.4824,220.829,220.9274,55956.0
2020-04-27 15:30:00,224.48,227.06,224.47,226.1,98281.0,220.9176,223.4567,220.9078,222.5119,98281.0
2020-04-28 09:30:00,235.22,241.0,234.95,238.7,116540.0,231.4872,237.1754,231.2214,234.9119,116540.0
2020-04-28 10:00:00,238.34,239.39,233.85,235.25,94539.0,234.5576,235.591,230.1389,231.5167,94539.0
2020-04-28 10:30:00,235.4,238.02,231.08,231.09,82225.0,231.6643,234.2427,227.4129,227.4227,82225.0
2020-04-28 11:00:00,231.76,235.68,230.82,235.34,65970.0,228.0821,231.9399,227.157,231.6053,65970.0
2020-04-28 11:30:00,235.36,236.57,234.23,235.28,44755.0,231.6249,232.8157,230.5129,231.5462,44755.0
2020-04-28 12:00:00,235.42,237.0,234.0,234.27,38407.0,231.684,233.2389,230.2865,230.5522,38407.0
2020-04-28 12:30:00,234.28,236.13,233.61,235.79,21744.0,230.5621,232.3827,229.9027,232.0481,21744.0
2020-04-28 13:00:00,235.67,236.65,234.92,234.92,34748.0,231.93,232.8945,231.1919,231.1919,34748.0
2020-04-28 13:30:00,235.0,237.03,234.04,236.86,38277.0,231.2706,233.2684,230.3259,233.1011,38277.0
2020-04-28 14:00:00,236.85,238.56,236.4,237.37,45591.0,233.0913,234.7742,232.6484,233.603,45591.0
2020-04-28 14:30:00,237.43,238.01,235.69,236.45,38472.0,233.6621,234.2329,231.9497,232.6976,38472.0
2020-04-28 15:00:00,236.51,237.68,235.83,236.92,50929.0,232.7567,233.9081,232.0875,233.1602,50929.0
2020-04-28 15:30:00,236.86,237.88,235.02,236.03,211819.0,233.1011,234.1049,231.2903,232.2843,211819.0
2020-04-29 09:30:00,240.51,256.98,238.73,255.59,466587.0,236.6932,252.9018,234.9415,251.5339,466587.0
2020-04-29 10:00:00,255.79,262.46,254.48,261.99,174357.0,251.7307,258.2949,250.4415,257.8323,174357.0
2020-04-29 10:30:00,262.24,266.71,259.85,266.39,123548.0,258.0784,262.4774,255.7263,262.1625,123548.0
2020-04-29 11:00:00,266.43,269.72,265.24,266.5,74323.0,262.2019,265.4397,261.0308,262.2708,74323.0
2020-04-29 11:30:00,266.48,266.58,261.43,264.5,103760.0,262.2511,262.3495,257.2812,260.3025,103760.0
2020-04-29 12:00:00,264.8,268.73,264.67,268.73,63798.0,260.5977,264.4654,260.4698,264.4654,63798.0
2020-04-29 12:30:00,268.5,270.83,268.32,269.13,60361.0,264.239,266.532,264.0619,264.859,60361.0
2020-04-29 13:00:00,269.28,270.81,267.59,269.48,87201.0,265.0066,266.5124,263.3435,265.2035,87201.0
2020-04-29 13:30:00,269.43,270.14,266.58,268.06,73057.0,265.1543,265.853,262.3495,263.806,73057.0
2020-04-29 14:00:00,268.06,269.63,267.1,268.79,61099.0,263.806,265.3511,262.8612,264.5244,61099.0
2020-04-29 14:30:00,268.81,271.99,268.65,271.81,67775.0,264.5441,267.6736,264.3866,267.4965,67775.0
2020-04-29 15:00:00,271.77,272.86,270.56,271.93,83714.0,267.4571,268.5298,266.2663,267.6146,83714.0
2020-04-29 15:30:00,271.75,272.0,270.01,271.04,200998.0,267.4374,267.6835,265.7251,266.7387,200998.0
2020-04-30 09:30:00,264.54,270.0,262.57,266.28,146327.0,260.3419,265.7152,258.4031,262.0542,146327.0
2020-04-30 10:00:00,266.82,267.04,263.27,264.88,50748.0,262.5857,262.8022,259.092,260.6765,50748.0
2020-04-30 10:30:00,264.76,268.92,264.6,267.37,82266.0,260.5584,264.6524,260.4009,263.1269,82266.0
2020-04-30 11:00:00,267.77,271.05,267.74,268.68,40403.0,263.5206,266.7485,263.4911,264.4162,40403.0
2020-04-30 11:30:00,268.43,269.78,265.77,266.17,18839.0,264.1701,265.4987,261.5523,261.946,18839.0
2020-04-30 12:00:00,265.91,265.91,261.24,262.72,71219.0,261.6901,261.6901,257.0942,258.5507,71219.0
2020-04-30 12:30:00,262.53,263.92,261.14,263.54,52386.0,258.3638,259.7317,256.9958,259.3577,52386.0
2020-04-30 13:00:00,263.45,265.52,263.31,263.94,44830.0,259.2692,261.3063,259.1314,259.7514,44830.0
2020-04-30 13:30:00,264.32,264.98,263.69,263.88,18774.0,260.1254,260.7749,259.5053,259.6923,18774.0
2020-04-30 14:00:00,263.59,263.92,262.39,263.76,39889.0,259.4069,259.7317,258.226,259.5742,39889.0
2020-04-30 14:30:00,263.78,264.2,260.4,261.48,29815.0,259.5939,260.0073,256.2676,257.3304,29815.0
2020-04-30 15:00:00,261.25,263.51,260.86,262.0,30454.0,257.1041,259.3282,256.7203,257.8422,30454.0
2020-04-30 15:30:00,262.18,262.54,260.77,261.17,63337.0,258.0193,258.3736,256.6317,257.0253,63337.0
2020-05-01 09:30:00,253.0,255.0,244.02,244.02,151321.0,248.985,250.9533,240.1475,240.1475,151321.0
2020-05-01 10:00:00,244.82,245.56,240.54,243.38,106597.0,240.9348,241.6631,236.7227,239.5177,106597.0
2020-05-01 10:30:00,243.75,245.84,243.27,243.92,55675.0,239.8818,241.9386,239.4094,240.0491,55675.0
2020-05-01 11:00:00,244.06,244.4,242.04,243.7,31857.0,240.1869,240.5215,238.1989,239.8326,31857.0
2020-05-01 11:30:00,243.41,243.41,236.75,239.48,84711.0,239.5472,239.5472,232.9929,235.6796,84711.0
2020-05-01 12:00:00,239.56,239.56,236.01,236.2,105796.0,235.7583,235.7583,232.2646,232.4516,105796.0
2020-05-01 12:30:00,236.03,236.65,235.45,235.91,59480.0,232.2843,232.8945,231.7135,232.1662,59480.0
2020-05-01 13:00:00,236.0,238.24,235.83,236.82,36170.0,232.2548,234.4592,232.0875,233.0618,36170.0
2020-05-01 13:30:00,236.97,237.83,236.26,237.0,48755.0,233.2094,234.0557,232.5107,233.2389,48755.0
2020-05-01 14:00:00,236.94,239.07,236.36,238.13,32724.0,233.1799,235.2761,232.6091,234.351,32724.0
2020-05-01 14:30:00,238.31,238.32,236.41,237.26,37626.0,234.5281,234.538,232.6583,233.4948,37626.0
2020-05-01 15:00:00,237.14,239.06,236.99,237.55,27462.0,233.3767,235.2662,233.2291,233.7802,27462.0
2020-05-01 15:30:00,237.52,241.77,236.27,241.69,174541.0,233.7507,237.9332,232.5205,237.8545,174541.0
2020-05-04 09:30:00,236.98,244.16,233.5,243.89,52877.0,233.2192,240.2853,229.7945,240.0196,52877.0
2020-05-04 10:00:00,243.78,246.85,242.36,245.06,32365.0,239.9113,242.9326,238.5138,241.171,32365.0
2020-05-04 10:30:00,244.61,246.61,244.16,245.93,27927.0,240.7281,242.6964,240.2853,242.0272,27927.0
2020-05-04 11:00:00,246.02,248.57,244.96,247.36,27250.0,242.1158,244.6253,241.0726,243.4345,27250.0
2020-05-04 11:30:00,247.49,249.52,247.28,249.05,27268.0,243.5624,245.5602,243.3558,245.0977,27268.0
2020-05-04 12:00:00,249.24,249.5,248.1,248.49,16015.0,245.2847,245.5405,244.1628,244.5466,16015.0
2020-05-04 12:30:00,248.51,248.52,244.13,244.44,34866.0,244.5662,244.5761,240.2558,240.5608,34866.0
2020-05-04 13:00:00,244.47,245.08,244.05,244.87,17052.0,240.5904,241.1907,240.177,240.984,17052.0
2020-05-04 13:30:00,244.88,246.34,244.88,246.25,13037.0,240.9939,242.4307,240.9939,242.3421,13037.0
2020-05-04 14:00:00,246.31,246.34,245.31,246.08,13328.0,242.4012,242.4307,241.417,242.1748,13328.0
2020-05-04 14:30:00,245.98,247.54,245.2,247.25,24302.0,242.0764,243.6116,241.3088,243.3262,24302.0
2020-05-04 15:00:00,247.37,248.68,247.13,248.37,23597.0,243.4443,244.7336,243.2081,244.4285,23597.0
2020-05-04 15:30:00,248.3,248.92,246.97,248.15,90143.0,244.3596,244.9697,243.0507,244.212,90143.0
2020-05-05 09:30:00,253.31,257.38,251.11,255.92,42994.0,249.2901,253.2955,247.125,251.8587,42994.0
2020-05-05 10:00:00,256.27,257.36,254.7,254.94,43693.0,252.2031,253.2758,250.658,250.8942,43693.0
2020-05-05 10:30:00,255.06,259.07,255.05,259.02,28485.0,251.0123,254.9587,251.0025,254.9095,28485.0
2020-05-05 11:00:00,258.93,260.0,257.96,258.62,21401.0,254.8209,255.8739,253.8663,254.5158,21401.0
2020-05-05 11:30:00,258.72,260.55,258.38,260.3,19324.0,254.6142,256.4152,254.2796,256.1691,19324.0
2020-05-05 12:00:00,260.68,261.38,260.04,261.15,47535.0,256.5431,257.232,255.9133,257.0057,47535.0
2020-05-05 12:30:00,261.2,261.51,259.42,260.24,28773.0,257.0549,257.3599,255.3031,256.1101,28773.0
2020-05-05 13:00:00,260.39,260.73,258.76,259.94,13799.0,256.2577,256.5923,254.6536,255.8149,13799.0
2020-05-05 13:30:00,259.98,260.77,259.26,259.98,13643.0,255.8542,256.6317,255.1457,255.8542,13643.0
2020-05-05 14:00:00,260.2,261.47,259.99,260.35,18185.0,256.0707,257.3206,255.8641,256.2184,18185.0
2020-05-05 14:30:00,260.25,261.21,259.7,261.12,14232.0,256.1199,257.0647,255.5787,256.9761,14232.0
2020-05-05 15:00:00,261.15,261.7,258.49,258.77,36421.0,257.0057,257.5469,254.3879,254.6634,36421.0
2020-05-05 15:30:00,258.56,258.86,256.04,256.98,78313.0,254.4568,254.752,251.9768,252.9018,78313.0
2020-05-06 09:30:00,259.44,260.77,254.6,255.7,42622.0,255.3228,256.6317,250.5596,251.6421,42622.0
2020-05-06 10:00:00,256.12,256.81,253.21,256.09,37921.0,252.0555,252.7345,249.1917,252.026,37921.0
2020-05-06 10:30:00,256.57,259.29,255.95,258.6,27716.0,252.4983,255.1752,251.8882,254.4961,27716.0
2020-05-06 11:00:00,258.72,259.48,257.13,258.48,29451.0,254.6142,255.3622,253.0495,254.378,29451.0
2020-05-06 11:30:00,258.48,258.67,256.1,257.58,13540.0,254.378,254.565,252.0358,253.4923,13540.0
2020-05-06 12:00:00,257.4,258.37,256.63,258.06,15981.0,253.3152,254.2698,252.5574,253.9647,15981.0
2020-05-06 12:30:00,258.24,258.35,257.26,257.9,9590.0,254.1418,254.2501,253.1774,253.8072,9590.0
2020-05-06 13:00:00,257.79,257.99,256.76,257.79,12042.0,253.699,253.8958,252.6853,253.699,12042.0
2020-05-06 13:30:00,257.97,258.64,257.8,258.35,16561.0,253.8761,254.5355,253.7088,254.2501,16561.0
2020-05-06 14:00:00,258.26,258.26,256.11,256.56,16615.0,254.1615,254.1615,252.0456,252.4885,16615.0
2020-05-06 14:30:00,256.51,257.68,256.38,256.71,15256.0,252.4393,253.5907,252.3114,252.6361,15256.0
2020-05-06 15:00:00,256.96,257.09,256.05,256.48,35894.0,252.8822,253.0101,251.9866,252.4098,35894.0
2020-05-06 15:30:00,256.56,256.56,254.8,255.04,82238.0,252.4885,252.4885,250.7564,250.9926,82238.0
2020-05-07 09:30:00,261.64,270.73,261.64,270.57,79453.0,257.4879,266.4336,257.4879,266.2762,79453.0
2020-05-07 10:00:00,270.4,271.04,267.67,270.64,95531.0,266.1089,266.7387,263.4222,266.3451,95531.0
2020-05-07 10:30:00,270.62,271.95,268.77,269.78,50049.0,266.3254,267.6343,264.5047,265.4987,50049.0
2020-05-07 11:00:00,270.08,271.26,269.57,271.25,25867.0,265.7939,266.9552,265.292,266.9454,25867.0
2020-05-07 11:30:00,271.46,273.14,270.9,272.73,39526.0,267.152,268.8054,266.6009,268.4019,39526.0
2020-05-07 12:00:00,272.67,272.93,270.79,272.33,35648.0,268.3428,268.5987,266.4927,268.0082,35648.0
2020-05-07 12:30:00,272.28,272.28,270.58,272.14,26743.0,267.959,267.959,266.286,267.8213,26743.0
2020-05-07 13:00:00,272.21,274.99,272.18,273.96,40277.0,267.8901,270.626,267.8606,269.6124,40277.0
2020-05-07 13:30:00,274.1,274.97,272.38,274.18,35141.0,269.7501,270.6063,268.0574,269.8289,35141.0
2020-05-07 14:00:00,273.96,274.52,272.25,272.38,23162.0,269.6124,270.1635,267.9295,268.0574,23162.0
2020-05-07 14:30:00,272.25,272.87,270.96,271.01,25090.0,267.9295,268.5397,266.66,266.7092,25090.0
2020-05-07 15:00:00,271.03,271.81,270.21,270.45,35442.0,266.7289,267.4965,265.9219,266.1581,35442.0
2020-05-07 15:30:00,270.35,270.48,267.52,268.82,92559.0,266.0597,266.1876,263.2746,264.5539,92559.0
2020-05-08 09:30:00,273.62,274.62,267.4,273.98,63490.0,269.2778,270.2619,263.1565,269.6321,63490.0
2020-05-08 10:00:00,274.18,274.98,270.12,270.12,29763.0,269.8289,270.6162,265.8333,265.8333,29763.0
2020-05-08 10:30:00,270.33,270.58,266.69,267.94,20441.0,266.04,266.286,262.4577,263.6879,20441.0
2020-05-08 11:00:00,267.4,271.78,267.32,271.48,25223.0,263.1565,267.467,263.0777,267.1717,25223.0
2020-05-08 11:30:00,271.49,275.95,271.49,275.03,27813.0,267.1816,271.5708,267.1816,270.6654,27813.0
2020-05-08 12:00:00,275.25,275.72,274.27,275.11,26657.0,270.8819,271.3444,269.9174,270.7441,26657.0
2020-05-08 12:30:00,275.47,275.75,273.45,273.86,18938.0,271.0984,271.374,269.1105,269.514,18938.0
2020-05-08 13:00:00,273.93,274.57,271.89,271.96,32201.0,269.5828,270.2127,267.5752,267.6441,32201.0
2020-05-08 13:30:00,272.63,272.63,269.3,270.67,12979.0,268.3035,268.3035,265.0263,266.3746,12979.0
2020-05-08 14:00:00,270.65,271.76,269.5,271.75,28013.0,266.3549,267.4473,265.2231,267.4374,28013.0
2020-05-08 14:30:00,271.75,272.51,271.48,272.31,20388.0,267.4374,268.1854,267.1717,267.9886,20388.0
2020-05-08 15:00:00,272.55,272.55,270.92,271.59,19529.0,268.2247,268.2247,266.6206,267.28,19529.0
2020-05-08 15:30:00,271.84,273.38,271.25,272.34,92558.0,267.526,269.0416,266.9454,268.0181,92558.0
2020-05-11 09:30:00,269.65,274.05,268.49,274.05,41456.0,265.3708,269.7009,264.2292,269.7009,41456.0
2020-05-11 10:00:00,274.05,274.57,271.81,272.21,23225.0,269.7009,270.2127,267.4965,267.8901,23225.0
2020-05-11 10:30:00,272.07,272.76,270.52,271.49,10075.0,267.7524,268.4314,266.227,267.1816,10075.0
2020-05-11 11:00:00,271.87,274.32,271.87,274.29,13184.0,267.5555,269.9667,267.5555,269.9371,13184.0
2020-05-11 11:30:00,274.26,275.61,273.74,275.61,12787.0,269.9076,271.2362,269.3959,271.2362,12787.0
2020-05-11 12:00:00,275.73,278.23,275.02,278.23,18590.0,271.3543,273.8146,270.6555,273.8146,18590.0
2020-05-11 12:30:00,278.23,280.21,278.14,279.9,41391.0,273.8146,275.7632,273.726,275.4581,41391.0
2020-05-11 13:00:00,279.85,280.09,279.07,279.19,20983.0,275.4089,275.6451,274.6413,274.7594,20983.0
2020-05-11 13:30:00,279.23,279.97,278.63,278.81,22491.0,274.7987,275.527,274.2083,274.3854,22491.0
2020-05-11 14:00:00,278.9,279.33,276.41,276.42,17496.0,274.474,274.8971,272.0235,272.0333,17496.0
2020-05-11 14:30:00,276.26,277.36,275.91,276.14,24414.0,271.8759,272.9584,271.5314,271.7578,24414.0
2020-05-11 15:00:00,275.98,276.66,275.13,275.53,20081.0,271.6003,272.2695,270.7638,271.1575,20081.0
2020-05-11 15:30:00,275.25,275.54,273.59,274.34,66704.0,270.8819,271.1673,269.2482,269.9863,66704.0
2020-05-12 09:30:00,275.14,276.05,263.11,267.03,71041.0,270.7736,271.6692,258.9346,262.7923,71041.0
2020-05-12 10:00:00,267.46,267.53,264.57,265.75,32461.0,263.2155,263.2844,260.3714,261.5327,32461.0
2020-05-12 10:30:00,265.72,269.74,265.71,269.48,13978.0,261.5031,265.4593,261.4933,265.2035,13978.0
2020-05-12 11:00:00,270.17,270.44,268.58,268.86,19644.0,265.8825,266.1482,264.3177,264.5933,19644.0
2020-05-12 11:30:00,269.0,270.67,268.88,270.61,20991.0,264.7311,266.3746,264.613,266.3155,20991.0
2020-05-12 12:00:00,270.7,273.22,270.7,273.16,17835.0,266.4041,268.8841,266.4041,268.8251,17835.0
2020-05-12 12:30:00,272.9,273.72,272.35,273.25,10238.0,268.5692,269.3762,268.0279,268.9136,10238.0
2020-05-12 13:00:00,273.44,273.45,270.04,270.49,10582.0,269.1006,269.1105,265.7546,266.1974,10582.0
2020-05-12 13:30:00,270.27,272.47,270.27,272.13,9481.0,265.9809,268.146,265.9809,267.8114,9481.0
2020-05-12 14:00:00,271.75,272.09,269.73,269.73,10392.0,267.4374,267.772,265.4495,265.4495,10392.0
2020-05-12 14:30:00,269.75,270.39,269.15,270.04,11138.0,265.4692,266.099,264.8787,265.7546,11138.0
2020-05-12 15:00:00,270.0,270.3,267.7,268.24,10155.0,265.7152,266.0105,263.4517,263.9831,10155.0
2020-05-12 15:30:00,268.48,268.74,263.14,263.69,133384.0,264.2193,264.4752,258.9641,259.5053,133384.0
2020-05-13 09:30:00,262.35,263.73,255.84,259.27,87378.0,258.1866,259.5447,251.7799,255.1555,87378.0
2020-05-13 10:00:00,259.26,262.56,259.04,260.05,66210.0,255.1457,258.3933,254.9291,255.9231,66210.0
2020-05-13 10:30:00,259.77,262.17,256.69,256.74,112875.0,255.6476,258.0095,252.6164,252.6656,112875.0
2020-05-13 11:00:00,257.23,257.88,251.33,254.19,71021.0,253.1479,253.7876,247.3415,250.1561,71021.0
2020-05-13 11:30:00,254.0,255.2,246.26,247.47,79274.0,249.9691,251.1501,242.352,243.5428,79274.0
2020-05-13 12:00:00,247.75,247.98,240.16,243.31,117442.0,243.8183,244.0447,236.3488,239.4488,117442.0
2020-05-13 12:30:00,243.59,245.0,241.07,244.72,117291.0,239.7243,241.112,237.2443,240.8364,117291.0
2020-05-13 13:00:00,244.7,246.37,243.08,246.06,42356.0,240.8167,242.4602,239.2224,242.1551,42356.0
2020-05-13 13:30:00,246.3,246.9,244.69,244.91,51785.0,242.3913,242.9818,240.8069,241.0234,51785.0
2020-05-13 14:00:00,244.7,247.84,243.24,246.85,54537.0,240.8167,243.9069,239.3799,242.9326,54537.0
2020-05-13 14:30:00,246.76,247.09,243.72,243.72,30282.0,242.844,243.1688,239.8523,239.8523,30282.0
2020-05-13 15:00:00,243.99,245.69,242.7,243.73,49201.0,240.118,241.791,238.8485,239.8621,49201.0
2020-05-13 15:30:00,243.71,244.44,242.34,243.32,150824.0,239.8424,240.5608,238.4942,239.4586,150824.0
2020-05-14 09:30:00,239.94,240.0,233.57,234.72,59909.0,236.1323,236.1913,229.8633,230.9951,59909.0
2020-05-14 10:00:00,234.72,238.14,233.27,236.54,104957.0,230.9951,234.3608,229.5681,232.7862,104957.0
2020-05-14 10:30:00,236.52,239.97,236.51,237.9,59084.0,232.7665,236.1618,232.7567,234.1246,59084.0
2020-05-14 11:00:00,237.89,242.32,237.62,239.74,88359.0,234.1148,238.4745,233.8491,235.9354,88359.0
2020-05-14 11:30:00,240.0,240.63,237.72,239.03,27275.0,236.1913,236.8113,233.9475,235.2367,27275.0
2020-05-14 12:00:00,238.86,240.47,238.32,239.82,13974.0,235.0694,236.6538,234.538,236.0142,13974.0
2020-05-14 12:30:00,240.09,241.51,239.35,241.51,73557.0,236.2799,237.6773,235.5516,237.6773,73557.0
2020-05-14 13:00:00,241.61,248.86,241.61,248.49,75461.0,237.7757,244.9107,237.7757,244.5466,75461.0
2020-05-14 13:30:00,248.4,249.73,245.39,245.78,60159.0,244.458,245.7669,241.4958,241.8796,60159.0
2020-05-14 14:00:00,245.75,249.31,244.95,248.77,26184.0,241.85,245.3536,241.0627,244.8221,26184.0
2020-05-14 14:30:00,249.24,249.69,247.24,249.51,25175.0,245.2847,245.7275,243.3164,245.5504,25175.0
2020-05-14 15:00:00,249.18,251.5,249.18,251.22,36825.0,245.2256,247.5088,245.2256,247.2332,36825.0
2020-05-14 15:30:00,251.43,252.95,250.73,252.8,89326.0,247.4399,248.9358,246.751,248.7882,89326.0
2020-05-15 09:30:00,252.33,261.33,252.33,260.64,94239.0,248.3256,257.1828,248.3256,256.5038,94239.0
2020-05-15 10:00:00,260.75,261.97,258.97,260.44,105299.0,256.612,257.8126,254.8603,256.3069,105299.0
2020-05-15 10:30:00,260.43,261.41,259.94,260.86,99641.0,256.2971,257.2615,255.8149,256.7203,99641.0
2020-05-15 11:00:00,260.66,263.31,260.25,262.82,81634.0,256.5234,259.1314,256.1199,258.6492,81634.0
2020-05-15 11:30:00,262.63,262.68,260.56,261.57,18373.0,258.4622,258.5114,256.425,257.419,18373.0
2020-05-15 12:00:00,261.36,263.91,261.36,263.08,16024.0,257.2123,259.7219,257.2123,258.905,16024.0
2020-05-15 12:30:00,262.99,262.99,261.0,262.0,13793.0,258.8165,258.8165,256.858,257.8422,13793.0
2020-05-15 13:00:00,262.39,263.81,262.39,263.2,8809.0,258.226,259.6234,258.226,259.0231,8809.0
2020-05-15 13:30:00,263.19,263.51,262.39,262.46,19364.0,259.0133,259.3282,258.226,258.2949,19364.0
2020-05-15 14:00:00,262.58,264.56,262.5,264.29,13139.0,258.413,260.3615,258.3342,260.0958,13139.0
2020-05-15 14:30:00,264.12,264.15,261.27,261.27,31225.0,259.9285,259.958,257.1238,257.1238,31225.0
2020-05-15 15:00:00,261.74,262.71,261.36,262.29,33659.0,257.5863,258.5409,257.2123,258.1276,33659.0
2020-05-15 15:30:00,262.35,262.45,260.87,261.93,101843.0,258.1866,258.285,256.7301,257.7733,101843.0
2020-05-18 09:30:00,274.0,279.3,271.25,278.4,148345.0,269.6517,274.8676,266.9454,273.9819,148345.0
2020-05-18 10:00:00,278.83,279.6,277.78,278.9,142022.0,274.4051,275.1629,273.3717,274.474,142022.0
2020-05-18 10:30:00,278.87,281.97,278.55,281.02,87930.0,274.4444,277.4953,274.1295,276.5603,87930.0
2020-05-18 11:00:00,281.09,282.38,280.33,282.02,95252.0,276.6292,277.8987,275.8813,277.5445,95252.0
2020-05-18 11:30:00,282.15,282.99,281.81,282.17,41373.0,277.6724,278.4991,277.3378,277.6921,41373.0
2020-05-18 12:00:00,281.84,283.81,281.66,283.42,55797.0,277.3673,279.3061,277.1902,278.9222,55797.0
2020-05-18 12:30:00,283.71,285.89,283.26,285.68,88578.0,279.2076,281.353,278.7648,281.1464,88578.0
2020-05-18 13:00:00,285.57,287.05,285.45,286.0,49922.0,281.0381,282.4946,280.92,281.4613,49922.0
2020-05-18 13:30:00,286.06,286.07,284.65,285.32,75066.0,281.5203,281.5302,280.1327,280.7921,75066.0
2020-05-18 14:00:00,285.36,286.0,284.74,285.68,59299.0,280.8315,281.4613,280.2213,281.1464,59299.0
2020-05-18 14:30:00,285.68,285.83,282.81,284.3,58420.0,281.1464,281.294,278.3219,279.7883,58420.0
2020-05-18 15:00:00,284.28,285.14,283.07,283.59,67772.0,279.7686,280.6149,278.5778,279.0895,67772.0
2020-05-18 15:30:00,283.59,285.81,282.65,283.48,160440.0,279.0895,281.2743,278.1645,278.9813,160440.0
2020-05-19 09:30:00,285.04,288.15,283.9,287.43,46618.0,280.5165,283.5772,279.3946,282.8686,46618.0
2020-05-19 10:00:00,287.55,290.86,286.78,286.92,62415.0,282.9867,286.2442,282.2289,282.3667,62415.0
2020-05-19 10:30:00,286.72,288.31,283.9,286.14,38850.0,282.1699,283.7346,279.3946,281.5991,38850.0
2020-05-19 11:00:00,286.18,287.59,285.61,287.11,19027.0,281.6384,283.0261,281.0775,282.5537,19027.0
2020-05-19 11:30:00,287.25,287.25,285.2,285.75,17862.0,282.6915,282.6915,280.674,281.2153,17862.0
2020-05-19 12:00:00,285.48,286.86,285.18,285.89,65531.0,280.9496,282.3077,280.6543,281.353,65531.0
2020-05-19 12:30:00,285.39,286.46,284.25,285.85,25006.0,280.861,281.914,279.7391,281.3137,25006.0
2020-05-19 13:00:00,285.82,287.36,285.43,286.7,10373.0,281.2842,282.7997,280.9003,282.1502,10373.0
2020-05-19 13:30:00,286.59,287.12,285.96,286.13,11895.0,282.0419,282.5635,281.4219,281.5892,11895.0
2020-05-19 14:00:00,286.26,286.7,285.34,285.42,12109.0,281.7172,282.1502,280.8118,280.8905,12109.0
2020-05-19 14:30:00,285.46,286.32,282.62,283.15,44949.0,280.9299,281.7762,278.1349,278.6565,44949.0
2020-05-19 15:00:00,282.97,286.13,282.97,284.88,34154.0,278.4794,281.5892,278.4794,280.3591,34154.0
2020-05-19 15:30:00,284.93,285.3,279.67,279.7,119940.0,280.4083,280.7724,275.2318,275.2613,119940.0
2020-05-20 09:30:00,276.01,280.94,274.89,276.25,207469.0,271.6298,276.4816,270.5276,271.866,207469.0
2020-05-20 10:00:00,275.64,276.58,268.61,269.4,104403.0,271.2657,272.1908,264.3473,265.1247,104403.0
2020-05-20 10:30:00,269.76,274.44,269.31,272.5,60649.0,265.479,270.0848,265.0362,268.1755,60649.0
2020-05-20 11:00:00,272.49,273.81,270.81,272.32,28570.0,268.1657,269.4647,266.5124,267.9984,28570.0
2020-05-20 11:30:00,272.32,273.85,271.74,272.88,39177.0,267.9984,269.5041,267.4276,268.5495,39177.0
2020-05-20 12:00:00,272.88,273.03,270.44,270.75,36897.0,268.5495,268.6971,266.1482,266.4533,36897.0
2020-05-20 12:30:00,270.9,271.26,269.19,271.25,38545.0,266.6009,266.9552,264.9181,266.9454,38545.0
2020-05-20 13:00:00,271.25,273.5,270.68,272.47,33996.0,266.9454,269.1597,266.3844,268.146,33996.0
2020-05-20 13:30:00,272.35,274.01,271.87,273.31,24114.0,268.0279,269.6616,267.5555,268.9727,24114.0
2020-05-20 14:00:00,273.27,273.5,270.45,270.64,24157.0,268.9333,269.1597,266.1581,266.3451,24157.0
2020-05-20 14:30:00,270.59,274.44,270.57,273.62,38462.0,266.2958,270.0848,266.2762,269.2778,38462.0
2020-05-20 15:00:00,273.49,273.82,272.0,272.91,130262.0,269.1498,269.4746,267.6835,268.579,130262.0
2020-05-20 15:30:00,273.01,274.05,272.6,273.65,125501.0,268.6774,269.7009,268.274,269.3073,125501.0
2020-05-21 09:30:00,275.0,277.22,272.56,274.0,48625.0,270.6359,272.8206,268.2346,269.6517,48625.0
2020-05-21 10:00:00,274.03,275.67,273.34,274.25,20464.0,269.6813,271.2952,269.0022,269.8978,20464.0
2020-05-21 10:30:00,273.97,273.97,271.08,273.16,66757.0,269.6222,269.6222,266.7781,268.8251,66757.0
2020-05-21 11:00:00,273.25,273.25,268.26,269.26,33494.0,268.9136,268.9136,264.0028,264.987,33494.0
2020-05-21 11:30:00,269.22,273.14,269.22,271.98,22033.0,264.9476,268.8054,264.9476,267.6638,22033.0
2020-05-21 12:00:00,272.29,275.29,272.29,274.92,17903.0,267.9689,270.9213,267.9689,270.5571,17903.0
2020-05-21 12:30:00,274.7,275.84,274.31,274.98,13688.0,270.3406,271.4625,269.9568,270.6162,13688.0
2020-05-21 13:00:00,275.09,277.03,274.82,277.01,19473.0,270.7244,272.6336,270.4587,272.614,19473.0
2020-05-21 13:30:00,276.7,277.07,275.98,276.67,10105.0,272.3089,272.673,271.6003,272.2794,10105.0
2020-05-21 14:00:00,276.59,277.49,276.35,277.38,17823.0,272.2006,273.0863,271.9644,272.9781,17823.0
2020-05-21 14:30:00,277.74,277.74,276.41,276.66,30244.0,273.3324,273.3324,272.0235,272.2695,30244.0
2020-05-21 15:00:00,276.97,277.63,275.38,275.38,17185.0,272.5746,273.2241,271.0098,271.0098,17185.0
2020-05-21 15:30:00,275.31,275.62,273.42,274.11,42497.0,270.9409,271.246,269.0809,269.76,42497.0
2020-05-22 09:30:00,274.0,274.69,269.98,273.09,41080.0,269.6517,270.3308,265.6955,268.7562,41080.0
2020-05-22 10:00:00,273.28,273.28,268.25,269.16,54592.0,268.9432,268.9432,263.993,264.8885,54592.0
2020-05-22 10:30:00,269.15,269.53,267.1,268.63,57104.0,264.8787,265.2527,262.8612,264.367,57104.0
2020-05-22 11:00:00,268.42,269.88,268.27,268.69,27339.0,264.1603,265.5971,264.0127,264.426,27339.0
2020-05-22 11:30:00,268.81,270.59,268.68,270.37,16805.0,264.5441,266.2958,264.4162,266.0793,16805.0
2020-05-22 12:00:00,270.4,270.77,269.06,269.7,19725.0,266.1089,266.473,264.7901,265.42,19725.0
2020-05-22 12:30:00,269.94,270.27,269.15,269.5,12963.0,265.6562,265.9809,264.8787,265.2231,12963.0
2020-05-22 13:00:00,269.61,270.27,269.53,269.9,20216.0,265.3314,265.9809,265.2527,265.6168,20216.0
2020-05-22 13:30:00,269.9,270.22,269.5,270.06,15162.0,265.6168,265.9317,265.2231,265.7743,15162.0
2020-05-22 14:00:00,269.79,270.31,268.28,268.4,56068.0,265.5085,266.0203,264.0225,264.1406,56068.0
2020-05-22 14:30:00,268.44,269.79,268.0,268.03,43258.0,264.18,265.5085,263.747,263.7765,43258.0
2020-05-22 15:00:00,268.15,269.04,267.07,269.04,39475.0,263.8946,264.7704,262.8317,264.7704,39475.0
2020-05-22 15:30:00,269.11,269.33,268.33,269.18,45126.0,264.8393,265.0558,264.0717,264.9082,45126.0
2020-05-26 09:30:00,280.0,280.1,275.55,279.94,61519.0,275.5565,275.6549,271.1771,275.4975,61519.0
2020-05-26 10:00:00,279.92,283.79,279.92,282.97,60084.0,275.4778,279.2864,275.4778,278.4794,60084.0
2020-05-26 10:30:00,283.17,283.7,280.17,282.37,49325.0,278.6762,279.1978,275.7238,277.8889,49325.0
2020-05-26 11:00:00,282.18,282.27,279.7,282.18,46833.0,277.7019,277.7905,275.2613,277.7019,46833.0
2020-05-26 11:30:00,282.25,282.41,281.14,282.1,47091.0,277.7708,277.9283,276.6784,277.6232,47091.0
2020-05-26 12:00:00,282.46,282.66,281.77,282.35,17824.0,277.9775,278.1743,277.2984,277.8692,17824.0
2020-05-26 12:30:00,282.22,283.65,282.15,282.85,12643.0,277.7413,279.1486,277.6724,278.3613,12643.0
2020-05-26 13:00:00,283.3,283.63,282.76,283.22,20740.0,278.8041,279.1289,278.2727,278.7254,20740.0
2020-05-26 13:30:00,283.17,283.75,282.43,282.73,14757.0,278.6762,279.247,277.948,278.2432,14757.0
2020-05-26 14:00:00,282.58,283.63,282.23,283.4,39253.0,278.0956,279.1289,277.7511,278.9026,39253.0
2020-05-26 14:30:00,283.36,283.98,282.74,283.77,31703.0,278.8632,279.4734,278.253,279.2667,31703.0
2020-05-26 15:00:00,283.61,283.92,283.35,283.53,18391.0,279.1092,279.4143,278.8534,279.0305,18391.0
2020-05-26 15:30:00,283.64,283.64,278.44,280.25,80459.0,279.1388,279.1388,274.0213,275.8025,80459.0
2020-05-27 09:30:00,283.1,284.17,276.69,279.75,120166.0,278.6073,279.6603,272.299,275.3105,120166.0
2020-05-27 10:00:00,280.0,283.0,279.07,283.0,58097.0,275.5565,278.5089,274.6413,278.5089,58097.0
2020-05-27 10:30:00,282.57,282.73,272.25,274.51,132264.0,278.0857,278.2432,267.9295,270.1536,132264.0
2020-05-27 11:00:00,273.99,277.13,272.76,277.11,19477.0,269.6419,272.7321,268.4314,272.7124,19477.0
2020-05-27 11:30:00,277.23,281.43,276.45,279.98,20949.0,272.8305,276.9638,272.0629,275.5368,20949.0
2020-05-27 12:00:00,279.89,282.6,279.89,280.74,25205.0,275.4483,278.1153,275.4483,276.2848,25205.0
2020-05-27 12:30:00,281.15,283.43,280.49,282.51,25133.0,276.6883,278.9321,276.0387,278.0267,25133.0
2020-05-27 13:00:00,282.38,283.76,282.02,283.76,14896.0,277.8987,279.2568,277.5445,279.2568,14896.0
2020-05-27 13:30:00,283.46,283.95,282.25,282.83,15258.0,278.9616,279.4438,277.7708,278.3416,15258.0
2020-05-27 14:00:00,282.78,285.24,282.37,284.69,21201.0,278.2924,280.7134,277.8889,280.1721,21201.0
2020-05-27 14:30:00,284.48,285.85,283.32,284.75,18572.0,279.9654,281.3137,278.8238,280.2311,18572.0
2020-05-27 15:00:00,284.57,286.34,284.46,285.77,25230.0,280.054,281.7959,279.9457,281.2349,25230.0
2020-05-27 15:30:00,285.58,287.48,285.18,287.13,68458.0,281.048,282.9178,280.6543,282.5734,68458.0
2020-05-28 09:30:00,287.0,291.36,286.39,290.0,63641.0,282.4454,286.7362,281.8451,285.3978,63641.0
2020-05-28 10:00:00,289.82,293.63,289.63,293.16,40047.0,285.2207,288.9702,285.0337,288.5077,40047.0
2020-05-28 10:30:00,293.33,294.68,292.04,292.47,20016.0,288.675,290.0036,287.4054,287.8286,20016.0
2020-05-28 11:00:00,292.34,295.0,290.28,294.26,70725.0,287.7007,290.3185,285.6734,289.5902,70725.0
2020-05-28 11:30:00,294.5,297.16,293.12,297.09,48576.0,289.8264,292.4442,288.4683,292.3753,48576.0
2020-05-28 12:00:00,297.1,298.5,296.15,297.52,70580.0,292.3851,293.7629,291.4502,292.7985,70580.0
2020-05-28 12:30:00,297.38,297.61,295.25,296.16,48019.0,292.6607,292.8871,290.5645,291.4601,48019.0
2020-05-28 13:00:00,296.27,296.48,294.62,295.81,16034.0,291.5683,291.775,289.9445,291.1156,16034.0
2020-05-28 13:30:00,295.61,296.68,293.47,294.0,14834.0,290.9188,291.9718,288.8128,289.3343,14834.0
2020-05-28 14:00:00,294.05,294.76,291.01,291.1,13842.0,289.3835,290.0823,286.3918,286.4804,13842.0
2020-05-28 14:30:00,291.42,291.53,288.76,289.49,12375.0,286.7953,286.9035,284.1775,284.8959,12375.0
2020-05-28 15:00:00,289.61,290.84,288.86,289.49,23057.0,285.014,286.2245,284.2759,284.8959,23057.0
2020-05-28 15:30:00,289.0,289.32,285.04,287.28,117250.0,284.4137,284.7286,280.5165,282.721,117250.0
2020-05-29 09:30:00,288.0,293.54,287.4,292.7,39031.0,283.4296,288.8816,282.8391,288.055,39031.0
2020-05-29 10:00:00,293.3,293.86,289.23,292.75,57711.0,288.6455,289.1966,284.64,288.1042,57711.0
2020-05-29 10:30:00,292.68,294.29,291.16,291.41,46991.0,288.0353,289.6197,286.5394,286.7854,46991.0
2020-05-29 11:00:00,291.31,292.45,290.58,291.45,49517.0,286.687,287.8089,285.9686,286.8248,49517.0
2020-05-29 11:30:00,291.73,292.46,290.51,291.56,14402.0,287.1004,287.8188,285.8997,286.9331,14402.0
2020-05-29 12:00:00,291.47,291.93,289.45,289.64,27483.0,286.8445,287.2972,284.8565,285.0435,27483.0
2020-05-29 12:30:00,289.82,292.03,289.37,291.14,29777.0,285.2207,287.3956,284.7778,286.5197,29777.0
2020-05-29 13:00:00,290.74,290.74,287.43,287.96,49388.0,286.1261,286.1261,282.8686,283.3902,49388.0
2020-05-29 13:30:00,287.88,288.62,287.68,288.53,21365.0,283.3115,284.0397,283.1146,283.9511,21365.0
2020-05-29 14:00:00,288.34,289.58,286.41,289.44,25214.0,283.7642,284.9845,281.8648,284.8467,25214.0
2020-05-29 14:30:00,289.4,292.8,287.56,291.79,39727.0,284.8073,288.1534,282.9965,287.1594,39727.0
2020-05-29 15:00:00,292.51,293.43,291.68,291.99,21200.0,287.868,288.7734,287.0512,287.3562,21200.0
2020-05-29 15:30:00,292.09,297.65,291.89,297.23,163886.0,287.4547,292.9264,287.2578,292.5131,163886.0
2020-06-01 09:30:00,296.7,299.9,294.6,297.9,64731.0,291.9915,295.1407,289.9248,293.1725,64731.0
2020-06-01 10:00:00,298.05,303.0,297.9,302.78,56824.0,293.3201,298.1915,293.1725,297.975,56824.0
2020-06-01 10:30:00,302.54,304.36,302.09,303.01,71048.0,297.7388,299.5299,297.296,298.2014,71048.0
2020-06-01 11:00:00,302.94,304.0,302.19,304.0,15757.0,298.1325,299.1756,297.3944,299.1756,15757.0
2020-06-01 11:30:00,303.67,305.62,303.67,305.46,27132.0,298.8509,300.7699,298.8509,300.6125,27132.0
2020-06-01 12:00:00,305.42,307.25,305.25,306.77,25678.0,300.5731,302.3741,300.4058,301.9017,25678.0
2020-06-01 12:30:00,306.78,307.92,305.53,305.99,24249.0,301.9115,303.0334,300.6814,301.1341,24249.0
2020-06-01 13:00:00,305.98,309.2,305.98,308.76,50204.0,301.1242,304.2931,301.1242,303.8601,50204.0
2020-06-01 13:30:00,308.4,309.28,308.28,308.52,37841.0,303.5058,304.3719,303.3877,303.6239,37841.0
2020-06-01 14:00:00,308.31,308.46,306.82,307.24,23977.0,303.4172,303.5649,301.9509,302.3642,23977.0
2020-06-01 14:30:00,307.5,307.83,305.38,306.09,15914.0,302.6201,302.9449,300.5337,301.2325,15914.0
2020-06-01 15:00:00,306.18,307.73,305.94,307.27,17631.0,301.3211,302.8465,301.0849,302.3938,17631.0
2020-06-01 15:30:00,307.33,307.56,305.09,305.63,43764.0,302.4528,302.6792,300.2483,300.7798,43764.0
2020-06-02 09:30:00,305.6,307.05,301.32,305.99,35002.0,300.7503,302.1772,296.5382,301.1341,35002.0
2020-06-02 10:00:00,306.29,306.57,304.1,304.69,23312.0,301.4293,301.7049,299.2741,299.8547,23312.0
2020-06-02 10:30:00,304.61,304.98,300.61,301.88,56326.0,299.776,300.1401,295.8394,297.0893,56326.0
2020-06-02 11:00:00,301.74,302.0,299.05,301.5,31235.0,296.9515,297.2074,294.3042,296.7153,31235.0
2020-06-02 11:30:00,301.06,302.99,301.05,302.06,11468.0,296.2823,298.1817,296.2725,297.2664,11468.0
2020-06-02 12:00:00,302.34,302.92,300.92,302.92,8353.0,297.542,298.1128,296.1445,298.1128,8353.0
2020-06-02 12:30:00,303.27,304.58,302.43,304.41,14655.0,298.4572,299.7464,297.6306,299.5791,14655.0
2020-06-02 13:00:00,304.79,307.38,304.67,307.06,17907.0,299.9531,302.502,299.835,302.1871,17907.0
2020-06-02 13:30:00,306.84,308.33,306.63,307.39,12492.0,301.9706,303.4369,301.7639,302.5118,12492.0
2020-06-02 14:00:00,307.27,307.27,306.36,306.76,11796.0,302.3938,302.3938,301.4982,301.8918,11796.0
2020-06-02 14:30:00,306.52,306.88,305.59,306.17,17793.0,301.6557,302.0099,300.7404,301.3112,17793.0
2020-06-02 15:00:00,306.1,307.0,305.53,306.59,15156.0,301.2423,302.128,300.6814,301.7245,15156.0
2020-06-02 15:30:00,306.75,307.7,305.59,306.84,86390.0,301.882,302.8169,300.7404,301.9706,86390.0
2020-06-03 09:30:00,308.79,310.45,305.36,307.13,42788.0,303.8896,305.5233,300.5141,302.256,42788.0
2020-06-03 10:00:00,307.19,308.87,306.0,306.4,21030.0,302.315,303.9684,301.1439,301.5376,21030.0
2020-06-03 10:30:00,306.28,307.47,306.0,306.15,15696.0,301.4195,302.5906,301.1439,301.2915,15696.0
2020-06-03 11:00:00,305.92,307.47,305.71,306.81,39115.0,301.0652,302.5906,300.8585,301.9411,39115.0
2020-06-03 11:30:00,307.17,307.97,306.58,307.29,12890.0,302.2953,303.0826,301.7147,302.4134,12890.0
2020-06-03 12:00:00,307.12,307.39,305.53,306.99,8249.0,302.2461,302.5118,300.6814,302.1182,8249.0
2020-06-03 12:30:00,307.05,307.68,306.0,306.17,7626.0,302.1772,302.7972,301.1439,301.3112,7626.0
2020-06-03 13:00:00,306.32,307.76,305.94,306.92,19162.0,301.4588,302.876,301.0849,302.0493,19162.0
2020-06-03 13:30:00,307.08,307.24,306.6,307.0,14834.0,302.2068,302.3642,301.7344,302.128,14834.0
2020-06-03 14:00:00,307.03,307.36,306.61,306.67,14771.0,302.1576,302.4823,301.7442,301.8033,14771.0
2020-06-03 14:30:00,306.41,307.32,306.39,307.15,17234.0,301.5474,302.443,301.5277,302.2757,17234.0
2020-06-03 15:00:00,306.94,307.49,306.4,306.98,25856.0,302.069,302.6103,301.5376,302.1084,25856.0
2020-06-03 15:30:00,306.96,307.74,306.65,306.97,65525.0,302.0887,302.8563,301.7836,302.0985,65525.0
2020-06-04 09:30:00,303.78,305.28,301.5,304.25,20856.0,298.9591,300.4353,296.7153,299.4217,20856.0
2020-06-04 10:00:00,304.13,305.86,302.52,305.61,27890.0,299.3036,301.0061,297.7191,300.7601,27890.0
2020-06-04 10:30:00,305.6,306.65,303.57,303.58,12575.0,300.7503,301.7836,298.7525,298.7623,12575.0
2020-06-04 11:00:00,303.92,304.15,298.43,298.51,22556.0,299.0969,299.3233,293.694,293.7728,22556.0
2020-06-04 11:30:00,298.49,300.61,298.19,300.0,43027.0,293.7531,295.8394,293.4578,295.2391,43027.0
2020-06-04 12:00:00,300.2,301.41,299.75,299.9,75058.0,295.436,296.6267,294.9931,295.1407,75058.0
2020-06-04 12:30:00,299.71,300.33,299.11,299.84,27012.0,294.9537,295.5639,294.3632,295.0817,27012.0
2020-06-04 13:00:00,299.89,302.06,299.57,301.94,11991.0,295.1309,297.2664,294.8159,297.1483,11991.0
2020-06-04 13:30:00,302.69,305.15,302.34,305.0,7359.0,297.8864,300.3074,297.542,300.1598,7359.0
2020-06-04 14:00:00,305.56,306.22,304.01,304.02,11859.0,300.7109,301.3604,299.1855,299.1953,11859.0
2020-06-04 14:30:00,304.0,304.0,300.17,300.21,14051.0,299.1756,299.1756,295.4064,295.4458,14051.0
2020-06-04 15:00:00,299.9,301.25,299.01,300.57,19872.0,295.1407,296.4693,294.2648,295.8001,19872.0
2020-06-04 15:30:00,300.46,303.35,299.92,303.22,55869.0,295.6918,298.536,295.1604,298.408,55869.0
2020-06-05 09:30:00,310.44,321.53,308.78,320.01,107823.0,305.5134,316.4275,303.8798,314.9316,107823.0
2020-06-05 10:00:00,320.25,324.92,319.33,324.87,134283.0,315.1678,319.7637,314.2624,319.7144,134283.0
2020-06-05 10:30:00,324.67,325.85,322.84,323.33,68451.0,319.5176,320.6789,317.7167,318.1989,68451.0
2020-06-05 11:00:00,323.47,326.26,322.42,326.08,30489.0,318.3367,321.0824,317.3033,320.9052,30489.0
2020-06-05 11:30:00,326.02,327.25,323.34,325.15,44123.0,320.8462,322.0567,318.2087,319.99,44123.0
2020-06-05 12:00:00,324.98,325.18,320.65,321.0,32820.0,319.8227,320.0195,315.5614,315.9059,32820.0
2020-06-05 12:30:00,320.63,324.1,320.62,323.16,43503.0,315.5417,318.9567,315.5319,318.0316,43503.0
2020-06-05 13:00:00,323.35,323.74,322.41,323.34,32326.0,318.2186,318.6024,317.2935,318.2087,32326.0
2020-06-05 13:30:00,323.46,325.7,322.45,325.42,53862.0,318.3268,320.5313,317.3329,320.2557,53862.0
2020-06-05 14:00:00,324.9,327.29,324.9,326.92,41891.0,319.744,322.096,319.744,321.7319,41891.0
2020-06-05 14:30:00,326.91,330.38,325.7,330.38,77361.0,321.7221,325.137,320.5313,325.137,77361.0
2020-06-05 15:00:00,330.38,330.61,327.62,329.92,83410.0,325.137,325.3634,322.4208,324.6843,83410.0
2020-06-05 15:30:00,329.89,330.0,328.31,329.42,198250.0,324.6548,324.763,323.0999,324.1922,198250.0
2020-06-08 09:30:00,328.94,333.4,328.08,332.29,78426.0,323.7199,328.1091,322.8735,327.0167,78426.0
2020-06-08 10:00:00,331.77,331.97,329.22,330.39,53274.0,326.5049,326.7018,323.9954,325.1468,53274.0
2020-06-08 10:30:00,330.46,331.26,329.92,330.49,37367.0,325.2157,326.003,324.6843,325.2453,37367.0
2020-06-08 11:00:00,330.96,331.43,329.45,329.87,40415.0,325.7078,326.1703,324.2218,324.6351,40415.0
2020-06-08 11:30:00,329.83,330.43,328.15,329.87,45963.0,324.5957,325.1862,322.9424,324.6351,45963.0
2020-06-08 12:00:00,329.96,330.77,326.68,326.68,18926.0,324.7237,325.5208,321.4957,321.4957,18926.0
2020-06-08 12:30:00,326.51,327.4,325.14,325.79,24438.0,321.3284,322.2043,319.9802,320.6198,24438.0
2020-06-08 13:00:00,325.7,327.93,325.38,327.29,13558.0,320.5313,322.7259,320.2164,322.096,13558.0
2020-06-08 13:30:00,327.52,329.37,327.01,327.91,14687.0,322.3224,324.143,321.8205,322.7062,14687.0
2020-06-08 14:00:00,327.95,328.96,327.7,328.4,12067.0,322.7456,323.7395,322.4995,323.1884,12067.0
2020-06-08 14:30:00,328.2,328.36,326.21,326.52,19618.0,322.9916,323.1491,321.0332,321.3383,19618.0
2020-06-08 15:00:00,326.47,326.47,323.99,325.35,58423.0,321.2891,321.2891,318.8484,320.1868,58423.0
2020-06-08 15:30:00,325.52,331.16,325.44,331.02,150309.0,320.3541,325.9046,320.2754,325.7669,150309.0
2020-06-09 09:30:00,325.0,331.16,324.82,327.51,44564.0,319.8424,325.9046,319.6652,322.3126,44564.0
2020-06-09 10:00:00,327.58,328.68,325.63,327.12,48390.0,322.3814,323.464,320.4624,321.9287,48390.0
2020-06-09 10:30:00,326.98,331.06,326.97,330.85,13438.0,321.791,325.8062,321.7811,325.5995,13438.0
2020-06-09 11:00:00,330.77,330.96,327.25,328.67,36065.0,325.5208,325.7078,322.0567,323.4541,36065.0
2020-06-09 11:30:00,328.66,329.48,327.98,328.56,29069.0,323.4443,324.2513,322.7751,323.3459,29069.0
2020-06-09 12:00:00,328.53,329.58,327.91,329.58,10926.0,323.3164,324.3497,322.7062,324.3497,10926.0
2020-06-09 12:30:00,329.57,330.28,328.53,330.0,42321.0,324.3399,325.0386,323.3164,324.763,42321.0
2020-06-09 13:00:00,330.21,330.7,329.6,330.59,8340.0,324.9697,325.4519,324.3694,325.3437,8340.0
2020-06-09 13:30:00,330.43,331.45,329.8,330.08,15974.0,325.1862,326.19,324.5662,324.8418,15974.0
2020-06-09 14:00:00,330.12,330.87,329.17,330.19,27669.0,324.8811,325.6192,323.9462,324.95,27669.0
2020-06-09 14:30:00,330.31,330.55,327.82,328.47,10855.0,325.0681,325.3043,322.6176,323.2573,10855.0
2020-06-09 15:00:00,328.13,328.39,326.32,326.48,31101.0,322.9227,323.1786,321.1414,321.2989,31101.0
2020-06-09 15:30:00,326.59,327.83,324.02,327.71,179574.0,321.4072,322.6275,318.8779,322.5094,179574.0
2020-06-10 09:30:00,328.25,331.44,321.42,322.67,47380.0,323.0408,326.1802,316.3192,317.5494,47380.0
2020-06-10 10:00:00,322.7,324.47,319.07,323.69,45734.0,317.5789,319.3208,314.0065,318.5532,45734.0
2020-06-10 10:30:00,323.93,326.99,322.99,324.61,27542.0,318.7894,321.8008,317.8643,319.4586,27542.0
2020-06-10 11:00:00,324.84,330.56,324.83,329.82,19220.0,319.6849,325.3142,319.6751,324.5859,19220.0
2020-06-10 11:30:00,329.93,332.3,329.9,331.23,11529.0,324.6941,327.0265,324.6646,325.9735,11529.0
2020-06-10 12:00:00,331.71,333.45,331.01,333.13,15114.0,326.4459,328.1583,325.757,327.8434,15114.0
2020-06-10 12:30:00,332.8,333.06,331.0,331.15,10241.0,327.5186,327.7745,325.7472,325.8948,10241.0
2020-06-10 13:00:00,330.52,330.83,329.09,329.65,10576.0,325.2748,325.5799,323.8675,324.4186,10576.0
2020-06-10 13:30:00,329.67,331.25,329.67,329.69,15629.0,324.4383,325.9932,324.4383,324.458,15629.0
2020-06-10 14:00:00,330.06,336.34,329.11,336.26,43065.0,324.8221,331.0024,323.8872,330.9237,43065.0
2020-06-10 14:30:00,336.86,336.86,331.23,332.36,35143.0,331.5142,331.5142,325.9735,327.0856,35143.0
2020-06-10 15:00:00,332.32,333.35,330.82,332.66,36080.0,327.0462,328.0599,325.57,327.3808,36080.0
2020-06-10 15:30:00,332.93,332.93,328.26,331.5,165004.0,327.6465,327.6465,323.0507,326.2392,165004.0
2020-06-11 09:30:00,313.78,315.0,307.85,310.22,101699.0,308.8004,310.0011,302.9645,305.2969,101699.0
2020-06-11 10:00:00,310.35,314.47,307.26,311.89,78182.0,305.4249,309.4795,302.3839,306.9404,78182.0
2020-06-11 10:30:00,310.85,313.04,306.0,306.07,59082.0,305.9169,308.0722,301.1439,301.2128,59082.0
2020-06-11 11:00:00,306.07,308.41,305.8,307.74,19104.0,301.2128,303.5157,300.9471,302.8563,19104.0
2020-06-11 11:30:00,307.51,307.52,304.34,306.12,28249.0,302.6299,302.6398,299.5103,301.262,28249.0
2020-06-11 12:00:00,305.78,306.43,301.22,301.52,28768.0,300.9274,301.5671,296.4398,296.735,28768.0
2020-06-11 12:30:00,302.0,304.62,299.37,300.26,27461.0,297.2074,299.7858,294.6191,295.495,27461.0
2020-06-11 13:00:00,299.97,304.3,299.97,302.87,18710.0,295.2096,299.4709,295.2096,298.0636,18710.0
2020-06-11 13:30:00,302.66,303.84,301.87,303.46,14605.0,297.8569,299.0182,297.0794,298.6442,14605.0
2020-06-11 14:00:00,303.0,303.28,300.37,300.97,14202.0,298.1915,298.4671,295.6033,296.1937,14202.0
2020-06-11 14:30:00,301.0,301.27,297.26,298.75,17149.0,296.2233,296.489,292.5426,294.009,17149.0
2020-06-11 15:00:00,298.37,300.71,298.05,298.05,43445.0,293.635,295.9379,293.3201,293.3201,43445.0
2020-06-11 15:30:00,298.18,298.18,294.64,296.07,164250.0,293.448,293.448,289.9642,291.3715,164250.0
2020-06-12 09:30:00,308.63,315.91,307.06,310.63,91513.0,303.7322,310.8966,302.1871,305.7004,91513.0
2020-06-12 10:00:00,310.05,311.0,308.19,308.36,27930.0,305.1296,306.0646,303.2992,303.4665,27930.0
2020-06-12 10:30:00,308.63,308.85,302.67,302.82,24715.0,303.7322,303.9487,297.8668,298.0144,24715.0
2020-06-12 11:00:00,303.04,304.13,298.24,299.14,10442.0,298.2309,299.3036,293.5071,294.3928,10442.0
2020-06-12 11:30:00,299.94,302.79,298.93,302.36,17176.0,295.1801,297.9848,294.1861,297.5617,17176.0
2020-06-12 12:00:00,301.97,304.5,301.02,301.81,17501.0,297.1779,299.6677,296.2429,297.0204,17501.0
2020-06-12 12:30:00,301.55,302.47,300.0,301.87,16842.0,296.7645,297.6699,295.2391,297.0794,16842.0
2020-06-12 13:00:00,301.45,301.69,299.11,300.03,12348.0,296.6661,296.9023,294.3632,295.2686,12348.0
2020-06-12 13:30:00,299.97,299.97,296.51,297.16,12953.0,295.2096,295.2096,291.8045,292.4442,12953.0
2020-06-12 14:00:00,296.27,300.13,296.27,299.57,8191.0,291.5683,295.3671,291.5683,294.8159,8191.0
2020-06-12 14:30:00,300.17,302.68,300.0,300.85,18811.0,295.4064,297.8766,295.2391,296.0756,18811.0
2020-06-12 15:00:00,301.35,302.62,299.3,299.5,20520.0,296.5677,297.8175,294.5502,294.7471,20520.0
2020-06-12 15:30:00,300.3,303.35,299.68,302.29,84925.0,295.5344,298.536,294.9242,297.4928,84925.0
2020-06-15 09:30:00,294.6,302.41,291.29,301.47,35557.0,289.9248,297.6109,286.6673,296.6858,35557.0
2020-06-15 10:00:00,301.06,306.07,299.55,301.53,35273.0,296.2823,301.2128,294.7963,296.7448,35273.0
2020-06-15 10:30:00,300.95,304.4,300.22,303.36,11210.0,296.174,299.5693,295.4556,298.5458,11210.0
2020-06-15 11:00:00,303.56,304.39,300.05,301.81,34125.0,298.7426,299.5595,295.2883,297.0204,34125.0
2020-06-15 11:30:00,302.05,302.51,299.67,301.67,11520.0,297.2566,297.7093,294.9144,296.8826,11520.0
2020-06-15 12:00:00,301.38,303.79,301.38,303.36,10523.0,296.5972,298.969,296.5972,298.5458,10523.0
2020-06-15 12:30:00,303.15,304.43,302.65,304.15,13604.0,298.3391,299.5988,297.8471,299.3233,13604.0
2020-06-15 13:00:00,304.38,308.17,304.09,307.15,27251.0,299.5496,303.2795,299.2642,302.2757,27251.0
2020-06-15 13:30:00,307.37,308.58,306.88,306.88,20641.0,302.4922,303.683,302.0099,302.0099,20641.0
2020-06-15 14:00:00,307.26,311.24,307.26,310.25,18902.0,302.3839,306.3008,302.3839,305.3265,18902.0
2020-06-15 14:30:00,310.34,310.82,308.03,308.71,13800.0,305.415,305.8874,303.1417,303.8109,13800.0
2020-06-15 15:00:00,309.0,309.2,307.63,307.94,16336.0,304.0963,304.2931,302.748,303.0531,16336.0
2020-06-15 15:30:00,307.93,307.95,306.39,307.73,50160.0,303.0433,303.063,301.5277,302.8465,50160.0
2020-06-16 09:30:00,319.04,321.28,312.53,316.07,47370.0,313.977,316.1814,307.5703,311.0541,47370.0
2020-06-16 10:00:00,315.83,316.74,312.52,315.02,35416.0,310.8179,311.7135,307.5604,310.0208,35416.0
2020-06-16 10:30:00,315.04,315.29,309.34,309.35,38720.0,310.0404,310.2865,304.4309,304.4407,38720.0
2020-06-16 11:00:00,309.0,315.01,306.3,312.5,15303.0,304.0963,310.0109,301.4391,307.5408,15303.0
2020-06-16 11:30:00,311.94,314.26,311.56,313.66,17136.0,306.9896,309.2728,306.6157,308.6823,17136.0
2020-06-16 12:00:00,314.2,314.2,311.77,313.05,9328.0,309.2138,309.2138,306.8223,308.082,9328.0
2020-06-16 12:30:00,313.4,315.77,313.4,314.88,16714.0,308.4265,310.7589,308.4265,309.883,16714.0
2020-06-16 13:00:00,314.75,315.25,313.96,314.72,18375.0,309.755,310.2471,308.9776,309.7255,18375.0
2020-06-16 13:30:00,314.53,315.14,312.68,314.23,8054.0,309.5385,310.1389,307.7179,309.2433,8054.0
2020-06-16 14:00:00,314.51,315.17,312.43,313.71,15443.0,309.5189,310.1684,307.4719,308.7316,15443.0
2020-06-16 14:30:00,313.96,314.6,312.51,313.59,9391.0,308.9776,309.6074,307.5506,308.6135,9391.0
2020-06-16 15:00:00,313.92,313.94,311.42,313.27,27759.0,308.9382,308.9579,306.4779,308.2985,27759.0
2020-06-16 15:30:00,313.01,313.97,311.68,312.78,80593.0,308.0427,308.9874,306.7338,307.8163,80593.0
2020-06-17 09:30:00,317.48,317.48,312.25,312.77,17322.0,312.4417,312.4417,307.2947,307.8065,17322.0
2020-06-17 10:00:00,313.64,315.95,312.05,312.47,19821.0,308.6627,310.936,307.0979,307.5112,19821.0
2020-06-17 10:30:00,312.49,315.03,312.47,314.4,8596.0,307.5309,310.0306,307.5112,309.4106,8596.0
2020-06-17 11:00:00,313.57,314.51,312.29,313.32,7266.0,308.5938,309.5189,307.3341,308.3477,7266.0
2020-06-17 11:30:00,312.96,313.88,312.7,313.13,6786.0,307.9935,308.8989,307.7376,308.1608,6786.0
2020-06-17 12:00:00,313.25,314.67,312.87,314.67,6430.0,308.2789,309.6763,307.9049,309.6763,6430.0
2020-06-17 12:30:00,314.32,314.97,312.62,312.62,4901.0,309.3319,309.9716,307.6589,307.6589,4901.0
2020-06-17 13:00:00,312.84,313.33,311.6,312.04,5242.0,307.8754,308.3576,306.655,307.0881,5242.0
2020-06-17 13:30:00,312.79,312.84,311.19,311.68,9889.0,307.8262,307.8754,306.2515,306.7338,9889.0
2020-06-17 14:00:00,311.94,313.66,311.94,313.07,22646.0,306.9896,308.6823,306.9896,308.1017,22646.0
2020-06-17 14:30:00,313.54,314.63,313.39,313.4,4905.0,308.5643,309.637,308.4166,308.4265,4905.0
2020-06-17 15:00:00,312.83,313.41,310.2,310.48,7853.0,307.8655,308.4363,305.2773,305.5528,7853.0
2020-06-17 15:30:00,310.84,310.84,308.66,309.27,65050.0,305.9071,305.9071,303.7617,304.362,65050.0
2020-06-18 09:30:00,310.84,311.94,306.91,309.82,60453.0,305.9071,306.9896,302.0395,304.9033,60453.0
2020-06-18 10:00:00,309.59,312.57,308.5,311.4,37917.0,304.6769,307.6096,303.6042,306.4582,37917.0
2020-06-18 10:30:00,311.6,316.72,310.59,316.13,50330.0,306.655,311.6938,305.6611,311.1131,50330.0
2020-06-18 11:00:00,316.27,316.42,313.26,313.67,17501.0,311.2509,311.3985,308.2887,308.6922,17501.0
2020-06-18 11:30:00,313.18,313.95,312.12,312.92,10902.0,308.21,308.9677,307.1668,307.9541,10902.0
2020-06-18 12:00:00,313.78,315.31,312.38,315.24,10194.0,308.8004,310.3062,307.4227,310.2373,10194.0
2020-06-18 12:30:00,314.78,316.24,314.37,315.92,10794.0,309.7846,311.2214,309.3811,310.9065,10794.0
2020-06-18 13:00:00,316.07,318.58,316.07,318.13,16565.0,311.0541,313.5243,311.0541,313.0814,16565.0
2020-06-18 13:30:00,318.11,319.93,318.11,318.62,18026.0,313.0617,314.8528,313.0617,313.5636,18026.0
2020-06-18 14:00:00,318.55,318.64,316.1,317.44,13769.0,313.4947,313.5833,311.0836,312.4024,13769.0
2020-06-18 14:30:00,317.6,318.28,316.53,316.53,11069.0,312.5598,313.229,311.5068,311.5068,11069.0
2020-06-18 15:00:00,316.68,317.71,316.49,317.5,10733.0,311.6544,312.6681,311.4674,312.4614,10733.0
2020-06-18 15:30:00,317.48,318.0,315.08,316.3,55432.0,312.4417,312.9535,310.0798,311.2805,55432.0
2020-06-19 09:30:00,320.65,323.43,319.69,322.25,60336.0,315.5614,318.2973,314.6167,317.136,60336.0
2020-06-19 10:00:00,322.55,324.31,321.56,323.21,16866.0,317.4313,319.1633,316.457,318.0808,16866.0
2020-06-19 10:30:00,323.2,323.85,321.1,321.18,14802.0,318.071,318.7106,316.0043,316.083,14802.0
2020-06-19 11:00:00,321.08,322.78,320.13,322.78,11238.0,315.9846,317.6576,315.0497,317.6576,11238.0
2020-06-19 11:30:00,322.76,323.0,321.19,321.19,14295.0,317.6379,317.8741,316.0928,316.0928,14295.0
2020-06-19 12:00:00,321.4,321.4,314.42,318.55,12871.0,316.2995,316.2995,309.4303,313.4947,12871.0
2020-06-19 12:30:00,318.04,320.34,316.99,320.16,10722.0,312.9928,315.2563,311.9595,315.0792,10722.0
2020-06-19 13:00:00,320.07,320.17,317.11,317.55,21238.0,314.9906,315.089,312.0776,312.5106,21238.0
2020-06-19 13:30:00,317.52,318.43,315.83,316.0,10518.0,312.4811,313.3766,310.8179,310.9852,10518.0
2020-06-19 14:00:00,316.42,317.17,314.65,315.5,15901.0,311.3985,312.1366,309.6566,310.4931,15901.0
2020-06-19 14:30:00,315.37,318.61,315.26,318.26,15534.0,310.3652,313.5538,310.257,313.2093,15534.0
2020-06-19 15:00:00,318.11,320.0,317.74,319.29,17659.0,313.0617,314.9217,312.6976,314.223,17659.0
2020-06-19 15:30:00,319.25,320.45,318.07,318.07,82476.0,314.1836,315.3646,313.0224,313.0224,82476.0
2020-06-22 09:30:00,318.97,321.72,318.97,321.56,27471.0,313.9081,316.6144,313.9081,316.457,27471.0
2020-06-22 10:00:00,321.91,324.5,320.26,323.87,39645.0,316.8014,319.3503,315.1776,318.7303,39645.0
2020-06-22 10:30:00,323.64,325.27,321.82,322.1,15042.0,318.504,320.1081,316.7129,316.9884,15042.0
2020-06-22 11:00:00,322.12,323.6,321.18,323.54,11931.0,317.0081,318.4646,316.083,318.4056,11931.0
2020-06-22 11:30:00,323.3,323.3,321.66,322.12,9393.0,318.1694,318.1694,316.5554,317.0081,9393.0
2020-06-22 12:00:00,322.86,323.94,322.51,323.42,10383.0,317.7363,318.7992,317.3919,318.2875,10383.0
2020-06-22 12:30:00,323.44,324.67,323.34,324.18,6074.0,318.3071,319.5176,318.2087,319.0354,6074.0
2020-06-22 13:00:00,323.86,324.18,322.57,322.94,8510.0,318.7205,319.0354,317.4509,317.8151,8510.0
2020-06-22 13:30:00,323.17,323.27,321.85,322.34,9416.0,318.0414,318.1398,316.7424,317.2246,9416.0
2020-06-22 14:00:00,322.34,322.39,321.21,322.36,8480.0,317.2246,317.2738,316.1125,317.2443,8480.0
2020-06-22 14:30:00,322.29,323.13,321.54,322.49,9143.0,317.1754,318.0021,316.4373,317.3722,9143.0
2020-06-22 15:00:00,322.35,322.97,319.89,320.49,10749.0,317.2344,317.8446,314.8135,315.404,10749.0
2020-06-22 15:30:00,320.19,322.97,320.19,322.83,39598.0,315.1087,317.8446,315.1087,317.7068,39598.0
2020-06-23 09:30:00,326.31,328.5,324.16,325.4,16483.0,321.1316,323.2868,319.0157,320.236,16483.0
2020-06-23 10:00:00,325.73,327.92,324.0,327.2,13534.0,320.5608,322.716,318.8583,322.0075,13534.0
2020-06-23 10:30:00,327.51,327.81,325.48,327.56,16427.0,322.3126,322.6078,320.3148,322.3618,16427.0
2020-06-23 11:00:00,327.5,329.91,327.5,329.91,11292.0,322.3027,324.6745,322.3027,324.6745,11292.0
2020-06-23 11:30:00,329.73,330.54,327.76,328.01,8624.0,324.4973,325.2945,322.5586,322.8046,8624.0
2020-06-23 12:00:00,328.78,329.54,328.22,329.32,4796.0,323.5624,324.3103,323.0113,324.0938,4796.0
2020-06-23 12:30:00,329.31,329.57,328.06,328.38,5912.0,324.084,324.3399,322.8538,323.1687,5912.0
2020-06-23 13:00:00,328.34,329.76,328.16,329.76,8067.0,323.1294,324.5268,322.9522,324.5268,8067.0
2020-06-23 13:30:00,329.89,331.3,329.54,331.15,19721.0,324.6548,326.0424,324.3103,325.8948,19721.0
2020-06-23 14:00:00,331.09,331.16,329.79,329.8,18333.0,325.8357,325.9046,324.5564,324.5662,18333.0
2020-06-23 14:30:00,329.79,330.28,328.61,328.97,12808.0,324.5564,325.0386,323.3951,323.7494,12808.0
2020-06-23 15:00:00,328.51,328.61,326.5,326.69,18428.0,323.2967,323.3951,321.3186,321.5056,18428.0
2020-06-23 15:30:00,326.81,329.73,325.33,329.72,83530.0,321.6237,324.4973,320.1671,324.4875,83530.0
2020-06-24 09:30:00,326.24,331.93,320.37,320.37,29387.0,321.0627,326.6624,315.2859,315.2859,29387.0
2020-06-24 10:00:00,321.27,327.86,320.58,327.43,21011.0,316.1716,322.657,315.4925,322.2338,21011.0
2020-06-24 10:30:00,327.5,327.7,320.36,321.18,37348.0,322.3027,322.4995,315.276,316.083,37348.0
2020-06-24 11:00:00,320.88,321.31,314.56,316.74,36327.0,315.7878,316.2109,309.5681,311.7135,36327.0
2020-06-24 11:30:00,316.38,317.09,311.0,314.24,33304.0,311.3592,312.0579,306.0646,309.2531,33304.0
2020-06-24 12:00:00,313.92,315.94,313.16,314.75,19163.0,308.9382,310.9262,308.1903,309.755,19163.0
2020-06-24 12:30:00,314.69,317.09,314.14,316.36,46184.0,309.696,312.0579,309.1547,311.3395,46184.0
2020-06-24 13:00:00,316.65,317.07,312.32,312.97,46357.0,311.6249,312.0382,307.3636,308.0033,46357.0
2020-06-24 13:30:00,312.94,313.05,311.26,312.04,26163.0,307.9738,308.082,306.3204,307.0881,26163.0
2020-06-24 14:00:00,312.0,312.27,310.24,311.82,36305.0,307.0487,307.3144,305.3166,306.8715,36305.0
2020-06-24 14:30:00,311.58,313.42,310.48,312.69,11346.0,306.6354,308.4462,305.5528,307.7277,11346.0
2020-06-24 15:00:00,312.95,315.5,312.69,314.62,13270.0,307.9836,310.4931,307.7277,309.6271,13270.0
2020-06-24 15:30:00,314.79,315.35,312.0,312.71,57458.0,309.7944,310.3455,307.0487,307.7474,57458.0
2020-06-25 09:30:00,310.89,313.98,307.67,311.93,29674.0,305.9563,308.9973,302.7874,306.9798,29674.0
2020-06-25 10:00:00,312.33,318.42,310.71,316.66,28178.0,307.3735,313.3668,305.7792,311.6347,28178.0
2020-06-25 10:30:00,317.52,317.52,313.82,314.67,8352.0,312.4811,312.4811,308.8398,309.6763,8352.0
2020-06-25 11:00:00,314.66,318.09,313.97,317.0,16339.0,309.6665,313.042,308.9874,311.9693,16339.0
2020-06-25 11:30:00,316.58,318.27,314.86,317.65,10013.0,311.556,313.2192,309.8633,312.609,10013.0
2020-06-25 12:00:00,318.05,318.93,316.75,316.77,7810.0,313.0027,313.8687,311.7233,311.743,7810.0
2020-06-25 12:30:00,316.77,317.14,315.92,316.3,5875.0,311.743,312.1071,310.9065,311.2805,5875.0
2020-06-25 13:00:00,316.21,317.5,315.86,317.24,5577.0,311.1919,312.4614,310.8474,312.2055,5577.0
2020-06-25 13:30:00,317.33,318.4,316.68,316.68,9078.0,312.2941,313.3471,311.6544,311.6544,9078.0
2020-06-25 14:00:00,316.99,317.25,315.29,316.14,5802.0,311.9595,312.2154,310.2865,311.123,5802.0
2020-06-25 14:30:00,315.94,316.45,314.64,315.92,5814.0,310.9262,311.4281,309.6468,310.9065,5814.0
2020-06-25 15:00:00,315.89,317.71,315.78,317.09,14878.0,310.877,312.6681,310.7687,312.0579,14878.0
2020-06-25 15:30:00,316.94,317.9,315.83,317.04,54678.0,311.9103,312.8551,310.8179,312.0087,54678.0
2020-06-26 09:30:00,316.5,318.95,313.17,315.51,16033.0,311.4773,313.8884,308.2001,310.503,16033.0
2020-06-26 10:00:00,314.93,315.16,309.0,309.88,29449.0,309.9322,310.1585,304.0963,304.9623,29449.0
2020-06-26 10:30:00,309.91,310.5,306.78,308.43,61915.0,304.9919,305.5725,301.9115,303.5353,61915.0
2020-06-26 11:00:00,308.68,310.42,307.65,308.35,200672.0,303.7814,305.4938,302.7677,303.4566,200672.0
2020-06-26 11:30:00,308.5,309.66,307.02,309.04,104091.0,303.6042,304.7458,302.1477,304.1357,104091.0
2020-06-26 12:00:00,309.04,309.27,306.63,308.84,53918.0,304.1357,304.362,301.7639,303.9388,53918.0
2020-06-26 12:30:00,308.8,310.56,307.75,310.06,90019.0,303.8995,305.6315,302.8661,305.1395,90019.0
2020-06-26 13:00:00,310.32,310.32,309.23,309.91,58036.0,305.3954,305.3954,304.3226,304.9919,58036.0
2020-06-26 13:30:00,309.94,310.08,308.48,308.88,53895.0,305.0214,305.1592,303.5846,303.9782,53895.0
2020-06-26 14:00:00,308.9,309.73,308.31,309.22,97832.0,303.9979,304.8147,303.4172,304.3128,97832.0
2020-06-26 14:30:00,309.19,309.58,308.44,308.9,104906.0,304.2833,304.6671,303.5452,303.9979,104906.0
2020-06-26 15:00:00,308.96,309.63,307.53,308.0,175412.0,304.0569,304.7163,302.6496,303.1122,175412.0
2020-06-26 15:30:00,307.99,308.52,304.49,306.23,254705.0,303.1023,303.6239,299.6579,301.3703,254705.0
2020-06-29 09:30:00,307.0,309.46,293.36,297.48,65299.0,302.128,304.549,288.7045,292.7591,65299.0
2020-06-29 10:00:00,297.98,300.97,297.42,299.25,138498.0,293.2512,296.1937,292.7001,294.501,138498.0
2020-06-29 10:30:00,299.28,303.01,298.84,300.68,26704.0,294.5306,298.2014,294.0975,295.9083,26704.0
2020-06-29 11:00:00,301.21,302.07,299.31,300.2,14630.0,296.4299,297.2763,294.5601,295.436,14630.0
2020-06-29 11:30:00,300.31,301.69,299.28,300.0,19795.0,295.5442,296.9023,294.5306,295.2391,19795.0
2020-06-29 12:00:00,300.1,301.41,299.63,301.26,36660.0,295.3375,296.6267,294.875,296.4791,36660.0
2020-06-29 12:30:00,301.41,301.85,301.06,301.06,14730.0,296.6267,297.0598,296.2823,296.2823,14730.0
2020-06-29 13:00:00,300.8,301.2,300.24,301.03,11655.0,296.0264,296.4201,295.4753,296.2528,11655.0
2020-06-29 13:30:00,301.14,301.83,300.15,300.4,15464.0,296.361,297.0401,295.3867,295.6328,15464.0
2020-06-29 14:00:00,300.24,300.24,298.03,298.41,9806.0,295.4753,295.4753,293.3004,293.6744,9806.0
2020-06-29 14:30:00,298.11,298.93,297.32,297.68,10830.0,293.3791,294.1861,292.6017,292.9559,10830.0
2020-06-29 15:00:00,297.51,299.28,296.2,298.14,17211.0,292.7886,294.5306,291.4994,293.4086,17211.0
2020-06-29 15:30:00,298.41,300.69,298.31,300.44,70169.0,293.6744,295.9182,293.5759,295.6721,70169.0
2020-06-30 09:30:00,301.93,304.31,300.14,300.14,56361.0,297.1385,299.4807,295.3769,295.3769,56361.0
2020-06-30 10:00:00,299.84,302.53,299.01,301.23,46040.0,295.0817,297.729,294.2648,296.4496,46040.0
2020-06-30 10:30:00,301.09,303.26,301.09,302.79,48787.0,296.3118,298.4474,296.3118,297.9848,48787.0
2020-06-30 11:00:00,303.08,307.13,303.08,306.22,29438.0,298.2702,302.256,298.2702,301.3604,29438.0
2020-06-30 11:30:00,305.74,307.97,305.01,307.7,14196.0,300.888,303.0826,300.1696,302.8169,14196.0
2020-06-30 12:00:00,307.62,309.46,307.49,308.13,20463.0,302.7382,304.549,302.6103,303.2401,20463.0
2020-06-30 12:30:00,307.94,308.66,307.29,307.99,11179.0,303.0531,303.7617,302.4134,303.1023,11179.0
2020-06-30 13:00:00,307.85,308.87,306.64,307.23,15526.0,302.9645,303.9684,301.7738,302.3544,15526.0
2020-06-30 13:30:00,307.6,308.46,306.57,308.03,11884.0,302.7185,303.5649,301.7049,303.1417,11884.0
2020-06-30 14:00:00,308.01,309.83,307.06,309.64,26258.0,303.122,304.9131,302.1871,304.7261,26258.0
2020-06-30 14:30:00,309.35,310.47,308.79,310.4,15415.0,304.4407,305.543,303.8896,305.4741,15415.0
2020-06-30 15:00:00,310.17,310.22,308.6,309.16,14475.0,305.2477,305.2969,303.7026,304.2538,14475.0
2020-06-30 15:30:00,308.95,310.02,307.98,309.72,75305.0,304.0471,305.1001,303.0925,304.8049,75305.0
2020-07-01 09:30:00,311.2,318.76,310.08,318.43,72638.0,306.2614,313.7014,305.1592,313.3766,72638.0
2020-07-01 10:00:00,318.5,320.77,318.38,319.27,34229.0,313.4455,315.6795,313.3274,314.2033,34229.0
2020-07-01 10:30:00,319.31,321.33,318.26,318.71,28049.0,314.2427,316.2306,313.2093,313.6522,28049.0
2020-07-01 11:00:00,319.13,319.69,317.84,317.85,16810.0,314.0655,314.6167,312.796,312.8059,16810.0
2020-07-01 11:30:00,318.05,319.67,317.56,319.6,11067.0,313.0027,314.597,312.5205,314.5281,11067.0
2020-07-01 12:00:00,319.56,322.19,319.5,321.23,14607.0,314.4887,317.077,314.4297,316.1322,14607.0
2020-07-01 12:30:00,321.17,321.78,320.26,321.42,10083.0,316.0732,316.6735,315.1776,316.3192,10083.0
2020-07-01 13:00:00,321.37,321.37,318.89,319.7,8707.0,316.27,316.27,313.8293,314.6265,8707.0
2020-07-01 13:30:00,319.69,320.99,319.66,320.56,12039.0,314.6167,315.896,314.5871,315.4728,12039.0
2020-07-01 14:00:00,320.77,322.35,320.62,321.48,10867.0,315.6795,317.2344,315.5319,316.3782,10867.0
2020-07-01 14:30:00,321.58,321.88,319.85,321.88,13963.0,316.4767,316.7719,314.7741,316.7719,13963.0
2020-07-01 15:00:00,321.82,323.13,321.19,322.7,20921.0,316.7129,318.0021,316.0928,317.5789,20921.0
2020-07-01 15:30:00,322.57,323.16,319.75,320.3,64490.0,317.4509,318.0316,314.6757,315.217,64490.0
2020-07-02 09:30:00,327.78,328.55,322.6,323.25,43864.0,322.5783,323.336,317.4805,318.1202,43864.0
2020-07-02 10:00:00,323.98,324.36,320.75,320.96,27859.0,318.8386,319.2125,315.6598,315.8665,27859.0
2020-07-02 10:30:00,320.96,324.25,320.96,322.91,11662.0,315.8665,319.1043,315.8665,317.7856,11662.0
2020-07-02 11:00:00,322.67,322.71,320.36,320.86,8703.0,317.5494,317.5887,315.276,315.7681,8703.0
2020-07-02 11:30:00,321.2,323.28,321.2,322.76,7456.0,316.1027,318.1497,316.1027,317.6379,7456.0
2020-07-02 12:00:00,322.65,325.26,322.64,324.92,35318.0,317.5297,320.0983,317.5198,319.7637,35318.0
2020-07-02 12:30:00,325.14,325.7,324.01,324.85,15646.0,319.9802,320.5313,318.8681,319.6948,15646.0
2020-07-02 13:00:00,324.83,324.83,323.53,324.5,7714.0,319.6751,319.6751,318.3957,319.3503,7714.0
2020-07-02 13:30:00,324.37,325.63,324.0,324.32,10758.0,319.2224,320.4624,318.8583,319.1732,10758.0
2020-07-02 14:00:00,323.99,324.16,322.78,323.67,7949.0,318.8484,319.0157,317.6576,318.5335,7949.0
2020-07-02 14:30:00,323.43,324.98,323.0,324.62,8895.0,318.2973,319.8227,317.8741,319.4684,8895.0
2020-07-02 15:00:00,324.23,324.35,322.93,323.4,12156.0,319.0846,319.2027,317.8052,318.2678,12156.0
2020-07-02 15:30:00,323.32,323.91,320.84,321.31,40498.0,318.189,318.7697,315.7484,316.2109,40498.0
2020-07-06 09:30:00,326.17,328.9,322.06,325.34,28551.0,320.9938,323.6805,316.949,320.177,28551.0
2020-07-06 10:00:00,325.79,327.22,324.63,326.46,19297.0,320.6198,322.0272,319.4783,321.2792,19297.0
2020-07-06 10:30:00,326.43,328.3,326.39,327.92,14928.0,321.2497,323.09,321.2103,322.716,14928.0
2020-07-06 11:00:00,327.91,329.42,327.25,329.19,16922.0,322.7062,324.1922,322.0567,323.9659,16922.0
2020-07-06 11:30:00,329.2,329.4,327.4,327.4,13160.0,323.9757,324.1726,322.2043,322.2043,13160.0
2020-07-06 12:00:00,327.64,327.64,324.73,326.1,14014.0,322.4405,322.4405,319.5767,320.9249,14014.0
2020-07-06 12:30:00,325.97,326.64,325.31,326.3,7968.0,320.797,321.4564,320.1475,321.1218,7968.0
2020-07-06 13:00:00,326.51,327.15,324.82,326.3,13069.0,321.3284,321.9583,319.6652,321.1218,13069.0
2020-07-06 13:30:00,326.3,326.82,324.15,324.15,10477.0,321.1218,321.6335,319.0059,319.0059,10477.0
2020-07-06 14:00:00,324.04,324.25,321.45,322.76,11241.0,318.8976,319.1043,316.3487,317.6379,11241.0
2020-07-06 14:30:00,322.82,322.96,321.38,322.25,10993.0,317.697,317.8348,316.2798,317.136,10993.0
2020-07-06 15:00:00,322.22,322.58,321.07,321.74,18372.0,317.1065,317.4608,315.9748,316.6341,18372.0
2020-07-06 15:30:00,321.84,322.98,321.39,321.41,42363.0,316.7325,317.8544,316.2897,316.3094,42363.0
2020-07-07 09:30:00,319.7,321.17,315.3,315.65,23809.0,314.6265,316.0732,310.2963,310.6408,23809.0
2020-07-07 10:00:00,315.58,322.12,315.58,318.76,21249.0,310.5719,317.0081,310.5719,313.7014,21249.0
2020-07-07 10:30:00,318.78,323.72,318.78,322.94,18790.0,313.7211,318.5827,313.7211,317.8151,18790.0
2020-07-07 11:00:00,323.15,326.29,322.54,324.91,11171.0,318.0217,321.1119,317.4214,319.7538,11171.0
2020-07-07 11:30:00,324.35,324.64,322.68,322.98,17379.0,319.2027,319.4881,317.5592,317.8544,17379.0
2020-07-07 12:00:00,323.25,323.74,320.32,320.52,18929.0,318.1202,318.6024,315.2367,315.4335,18929.0
2020-07-07 12:30:00,320.29,320.95,317.5,318.88,18810.0,315.2071,315.8567,312.4614,313.8195,18810.0
2020-07-07 13:00:00,318.88,319.51,317.19,318.37,7481.0,313.8195,314.4395,312.1563,313.3176,7481.0
2020-07-07 13:30:00,318.21,318.76,317.37,318.38,12395.0,313.1601,313.7014,312.3335,313.3274,12395.0
2020-07-07 14:00:00,318.56,318.56,315.35,315.35,17481.0,313.5046,313.5046,310.3455,310.3455,17481.0
2020-07-07 14:30:00,315.11,315.78,314.22,315.71,29212.0,310.1093,310.7687,309.2335,310.6998,29212.0
2020-07-07 15:00:00,315.51,315.7,314.31,315.5,23063.0,310.503,310.69,309.322,310.4931,23063.0
2020-07-07 15:30:00,315.32,316.06,313.12,313.73,64974.0,310.316,311.0443,308.1509,308.7512,64974.0
2020-07-08 09:30:00,314.99,318.59,314.99,317.03,13926.0,309.9912,313.5341,309.9912,311.9989,13926.0
2020-07-08 10:00:00,316.78,318.24,316.28,317.53,6659.0,311.7528,313.1897,311.2608,312.4909,6659.0
2020-07-08 10:30:00,318.0,320.17,318.0,318.51,17957.0,312.9535,315.089,312.9535,313.4554,17957.0
2020-07-08 11:00:00,318.23,318.23,313.12,314.14,12874.0,313.1798,313.1798,308.1509,309.1547,12874.0
2020-07-08 11:30:00,314.38,316.87,314.22,316.25,17139.0,309.3909,311.8414,309.2335,311.2312,17139.0
2020-07-08 12:00:00,316.26,316.62,315.62,316.12,9395.0,311.2411,311.5954,310.6112,311.1033,9395.0
2020-07-08 12:30:00,315.82,316.96,315.23,316.7,10351.0,310.8081,311.93,310.2274,311.6741,10351.0
2020-07-08 13:00:00,316.81,316.81,314.51,315.38,9207.0,311.7824,311.7824,309.5189,310.3751,9207.0
2020-07-08 13:30:00,315.8,316.87,314.92,315.38,11774.0,310.7884,311.8414,309.9224,310.3751,11774.0
2020-07-08 14:00:00,315.36,318.71,315.05,318.22,10108.0,310.3554,313.6522,310.0503,313.17,10108.0
2020-07-08 14:30:00,317.78,318.57,316.44,317.36,13014.0,312.737,313.5144,311.4182,312.3236,13014.0
2020-07-08 15:00:00,317.36,318.15,316.94,317.4,57648.0,312.3236,313.1011,311.9103,312.363,57648.0
2020-07-08 15:30:00,317.7,319.27,317.19,319.14,26988.0,312.6582,314.2033,312.1563,314.0754,26988.0
2020-07-09 09:30:00,322.6,323.63,317.04,322.37,36517.0,317.4805,318.4941,312.0087,317.2541,36517.0
2020-07-09 10:00:00,322.37,324.74,318.26,318.32,46735.0,317.2541,319.5865,313.2093,313.2684,46735.0
2020-07-09 10:30:00,318.83,319.16,313.0,313.04,20113.0,313.7703,314.0951,308.0328,308.0722,20113.0
2020-07-09 11:00:00,312.76,313.93,309.49,312.29,35109.0,307.7966,308.9481,304.5785,307.3341,35109.0
2020-07-09 11:30:00,312.97,314.5,312.0,314.5,9362.0,308.0033,309.509,307.0487,309.509,9362.0
2020-07-09 12:00:00,314.34,316.14,314.03,314.87,21516.0,309.3516,311.123,309.0465,309.8731,21516.0
2020-07-09 12:30:00,314.55,316.32,314.14,315.54,7464.0,309.5582,311.3001,309.1547,310.5325,7464.0
2020-07-09 13:00:00,315.79,317.41,315.73,316.66,14225.0,310.7785,312.3728,310.7195,311.6347,14225.0
2020-07-09 13:30:00,316.49,317.19,315.68,315.68,6114.0,311.4674,312.1563,310.6703,310.6703,6114.0
2020-07-09 14:00:00,315.64,317.73,315.64,317.53,4248.0,310.6309,312.6878,310.6309,312.4909,4248.0
2020-07-09 14:30:00,317.21,317.25,315.94,316.67,7681.0,312.176,312.2154,310.9262,311.6446,7681.0
2020-07-09 15:00:00,316.46,317.28,313.68,313.69,23358.0,311.4379,312.2449,308.702,308.7119,23358.0
2020-07-09 15:30:00,313.71,315.7,312.89,314.01,91260.0,308.7316,310.69,307.9246,309.0268,91260.0
2020-07-10 09:30:00,314.0,315.23,308.98,311.78,49950.0,309.017,310.2274,304.0766,306.8322,49950.0
2020-07-10 10:00:00,310.92,311.35,307.01,308.45,23154.0,305.9858,306.409,302.1379,303.555,23154.0
2020-07-10 10:30:00,308.38,309.31,307.8,309.31,11113.0,303.4861,304.4014,302.9153,304.4014,11113.0
2020-07-10 11:00:00,309.69,309.69,307.42,308.71,17964.0,304.7753,304.7753,302.5414,303.8109,17964.0
2020-07-10 11:30:00,308.71,310.47,308.37,310.47,12914.0,303.8109,305.543,303.4763,305.543,12914.0
2020-07-10 12:00:00,310.8,311.11,309.12,309.52,7211.0,305.8677,306.1728,304.2144,304.608,7211.0
2020-07-10 12:30:00,309.62,310.4,308.81,309.24,9219.0,304.7065,305.4741,303.9093,304.3325,9219.0
2020-07-10 13:00:00,309.08,310.45,309.08,310.0,6722.0,304.175,305.5233,304.175,305.0804,6722.0
2020-07-10 13:30:00,309.87,311.68,308.99,310.96,26162.0,304.9525,306.7338,304.0865,306.0252,26162.0
2020-07-10 14:00:00,310.94,310.99,308.56,308.97,5365.0,306.0055,306.0547,303.6633,304.0668,5365.0
2020-07-10 14:30:00,309.11,309.14,308.39,308.39,11605.0,304.2046,304.2341,303.496,303.496,11605.0
2020-07-10 15:00:00,308.48,309.46,307.94,308.95,17663.0,303.5846,304.549,303.0531,304.0471,17663.0
2020-07-10 15:30:00,308.9,309.33,308.29,308.73,44291.0,303.9979,304.4211,303.3976,303.8306,44291.0
2020-07-13 09:30:00,312.21,312.65,306.0,306.38,29056.0,307.2554,307.6884,301.1439,301.5179,29056.0
2020-07-13 10:00:00,305.67,306.87,304.43,306.39,15143.0,300.8191,302.0001,299.5988,301.5277,15143.0
2020-07-13 10:30:00,305.58,306.32,304.71,305.31,16276.0,300.7306,301.4588,299.8744,300.4649,16276.0
2020-07-13 11:00:00,305.14,305.68,303.1,305.49,14260.0,300.2976,300.829,298.2899,300.642,14260.0
2020-07-13 11:30:00,305.22,305.22,304.21,304.87,14822.0,300.3763,300.3763,299.3823,300.0318,14822.0
2020-07-13 12:00:00,305.16,305.83,304.81,305.31,17122.0,300.3172,300.9766,299.9728,300.4649,17122.0
2020-07-13 12:30:00,305.54,306.04,304.31,304.85,16534.0,300.6912,301.1833,299.4807,300.0122,16534.0
2020-07-13 13:00:00,304.86,306.05,304.67,305.88,12246.0,300.022,301.1931,299.835,301.0258,12246.0
2020-07-13 13:30:00,305.92,306.4,304.29,304.29,9933.0,301.0652,301.5376,299.461,299.461,9933.0
2020-07-13 14:00:00,304.34,304.66,297.95,297.95,27261.0,299.5103,299.8252,293.2217,293.2217,27261.0
2020-07-13 14:30:00,298.4,300.3,297.68,299.55,29189.0,293.6645,295.5344,292.9559,294.7963,29189.0
2020-07-13 15:00:00,299.44,299.66,294.06,294.12,45804.0,294.688,294.9045,289.3934,289.4524,45804.0
2020-07-13 15:30:00,294.21,294.21,290.08,290.4,98265.0,289.541,289.541,285.4766,285.7915,98265.0
2020-07-14 09:30:00,288.78,289.57,278.54,280.35,82375.0,284.1972,284.9746,274.1197,275.901,82375.0
2020-07-14 10:00:00,280.89,280.93,276.59,279.97,74018.0,276.4324,276.4718,272.2006,275.527,74018.0
2020-07-14 10:30:00,280.51,285.49,280.2,282.4,34983.0,276.0584,280.9594,275.7533,277.9184,34983.0
2020-07-14 11:00:00,282.88,284.31,280.29,281.27,31948.0,278.3908,279.7981,275.8419,276.8064,31948.0
2020-07-14 11:30:00,280.43,282.61,280.24,281.63,31199.0,275.9797,278.1251,275.7927,277.1606,31199.0
2020-07-14 12:00:00,281.76,283.49,281.0,282.41,33713.0,277.2886,278.9911,276.5406,277.9283,33713.0
2020-07-14 12:30:00,282.4,282.58,280.97,281.65,19821.0,277.9184,278.0956,276.5111,277.1803,19821.0
2020-07-14 13:00:00,281.47,282.84,280.34,282.84,18720.0,277.0032,278.3514,275.8911,278.3514,18720.0
2020-07-14 13:30:00,282.67,284.92,282.52,283.64,16972.0,278.1841,280.3984,278.0365,279.1388,16972.0
2020-07-14 14:00:00,283.68,285.97,283.46,285.8,20764.0,279.1781,281.4318,278.9616,281.2645,20764.0
2020-07-14 14:30:00,285.58,286.35,284.17,285.15,11836.0,281.048,281.8057,279.6603,280.6248,11836.0
2020-07-14 15:00:00,285.4,285.41,282.38,284.14,22597.0,280.8708,280.8807,277.8987,279.6308,22597.0
2020-07-14 15:30:00,283.97,286.54,283.53,286.24,91887.0,279.4635,281.9927,279.0305,281.6975,91887.0
2020-07-15 09:30:00,291.46,295.0,289.87,291.58,38979.0,286.8347,290.3185,285.2699,286.9527,38979.0
2020-07-15 10:00:00,292.18,295.29,290.39,294.29,18807.0,287.5432,290.6039,285.7816,289.6197,18807.0
2020-07-15 10:30:00,294.86,297.62,293.99,296.13,13008.0,290.1807,292.8969,289.3245,291.4305,13008.0
2020-07-15 11:00:00,295.54,295.66,293.0,295.44,26112.0,290.8499,290.968,288.3502,290.7515,26112.0
2020-07-15 11:30:00,295.1,295.18,291.74,291.74,8364.0,290.4169,290.4956,287.1102,287.1102,8364.0
2020-07-15 12:00:00,290.85,293.17,289.0,293.17,16152.0,286.2343,288.5175,284.4137,288.5175,16152.0
2020-07-15 12:30:00,293.25,293.73,291.66,293.19,7425.0,288.5962,289.0686,287.0315,288.5372,7425.0
2020-07-15 13:00:00,293.32,293.76,290.73,291.26,9154.0,288.6651,289.0982,286.1162,286.6378,9154.0
2020-07-15 13:30:00,291.6,292.87,291.6,292.19,6988.0,286.9724,288.2223,286.9724,287.5531,6988.0
2020-07-15 14:00:00,292.36,295.33,292.36,294.75,11025.0,287.7204,290.6432,287.7204,290.0724,11025.0
2020-07-15 14:30:00,294.94,295.77,292.6,293.61,10038.0,290.2594,291.0763,287.9566,288.9505,10038.0
2020-07-15 15:00:00,293.3,294.44,292.17,294.44,10897.0,288.6455,289.7674,287.5334,289.7674,10897.0
2020-07-15 15:30:00,294.96,295.22,293.45,294.2,40831.0,290.2791,290.535,288.7931,289.5312,40831.0
2020-07-16 09:30:00,291.29,292.61,287.87,289.39,14145.0,286.6673,287.9664,283.3016,284.7975,14145.0
2020-07-16 10:00:00,288.38,289.09,286.3,287.16,16076.0,283.8035,284.5023,281.7565,282.6029,16076.0
2020-07-16 10:30:00,287.75,290.97,287.44,288.78,22521.0,283.1835,286.3524,282.8784,284.1972,22521.0
2020-07-16 11:00:00,288.51,288.51,285.9,287.7,20146.0,283.9315,283.9315,281.3629,283.1343,20146.0
2020-07-16 11:30:00,287.41,288.88,287.31,288.4,3861.0,282.8489,284.2956,282.7505,283.8232,3861.0
2020-07-16 12:00:00,288.86,288.86,286.35,286.4,6255.0,284.2759,284.2759,281.8057,281.855,6255.0
2020-07-16 12:30:00,286.3,287.68,286.21,287.54,11204.0,281.7565,283.1146,281.668,282.9769,11204.0
2020-07-16 13:00:00,287.22,289.19,287.21,289.19,5168.0,282.6619,284.6007,282.6521,284.6007,5168.0
2020-07-16 13:30:00,289.37,290.66,288.38,289.64,9199.0,284.7778,286.0473,283.8035,285.0435,9199.0
2020-07-16 14:00:00,290.04,293.09,290.03,292.24,10888.0,285.4372,288.4388,285.4273,287.6023,10888.0
2020-07-16 14:30:00,293.24,293.24,290.28,290.28,5561.0,288.5864,288.5864,285.6734,285.6734,5561.0
2020-07-16 15:00:00,290.32,291.78,289.73,291.56,11266.0,285.7127,287.1496,285.1321,286.9331,11266.0
2020-07-16 15:30:00,291.41,291.85,290.12,290.51,32263.0,286.7854,287.2185,285.5159,285.8997,32263.0
2020-07-17 09:30:00,292.22,293.42,290.0,290.8,26032.0,287.5826,288.7635,285.3978,286.1851,26032.0
2020-07-17 10:00:00,290.52,290.84,286.52,287.57,6194.0,285.9096,286.2245,281.973,283.0064,6194.0
2020-07-17 10:30:00,287.91,289.62,287.05,289.22,6367.0,283.341,285.0239,282.4946,284.6302,6367.0
2020-07-17 11:00:00,289.51,290.62,289.22,290.13,7273.0,284.9156,286.008,284.6302,285.5258,7273.0
2020-07-17 11:30:00,289.78,292.0,289.75,291.77,5615.0,285.1813,287.3661,285.1518,287.1397,5615.0
2020-07-17 12:00:00,291.77,293.59,291.56,293.59,9343.0,287.1397,288.9308,286.9331,288.9308,9343.0
2020-07-17 12:30:00,293.32,293.84,292.74,293.05,7399.0,288.6651,289.1769,288.0943,288.3994,7399.0
2020-07-17 13:00:00,292.93,294.5,292.57,294.18,9143.0,288.2813,289.8264,287.927,289.5115,9143.0
2020-07-17 13:30:00,294.12,294.95,293.61,294.64,11058.0,289.4524,290.2693,288.9505,289.9642,11058.0
2020-07-17 14:00:00,294.82,296.02,294.75,295.25,13216.0,290.1413,291.3223,290.0724,290.5645,13216.0
2020-07-17 14:30:00,295.44,296.93,295.27,296.34,9563.0,290.7515,292.2178,290.5842,291.6372,9563.0
2020-07-17 15:00:00,296.06,296.44,295.45,295.81,9521.0,291.3617,291.7356,290.7613,291.1156,9521.0
2020-07-17 15:30:00,295.74,296.02,294.73,295.19,40575.0,291.0467,291.3223,290.0528,290.5055,40575.0
2020-07-20 09:30:00,296.27,301.57,292.73,301.47,40228.0,291.5683,296.7842,288.0845,296.6858,40228.0
2020-07-20 10:00:00,301.21,301.98,298.38,299.03,27189.0,296.4299,297.1877,293.6448,294.2845,27189.0
2020-07-20 10:30:00,299.49,299.96,298.03,298.58,14640.0,294.7372,295.1998,293.3004,293.8417,14640.0
2020-07-20 11:00:00,298.59,298.75,297.85,298.73,6023.0,293.8515,294.009,293.1232,293.9893,6023.0
2020-07-20 11:30:00,298.33,299.99,298.33,299.6,3402.0,293.5956,295.2293,293.5956,294.8455,3402.0
2020-07-20 12:00:00,299.57,300.08,298.77,298.79,4680.0,294.8159,295.3179,294.0286,294.0483,4680.0
2020-07-20 12:30:00,298.38,299.29,298.07,299.15,8432.0,293.6448,294.5404,293.3398,294.4026,8432.0
2020-07-20 13:00:00,299.8,300.45,298.91,299.33,7453.0,295.0423,295.682,294.1664,294.5798,7453.0
2020-07-20 13:30:00,299.43,301.41,299.43,300.54,4307.0,294.6782,296.6267,294.6782,295.7706,4307.0
2020-07-20 14:00:00,300.53,301.68,300.52,301.39,5376.0,295.7607,296.8925,295.7509,296.6071,5376.0
2020-07-20 14:30:00,301.3,303.0,301.19,302.76,12719.0,296.5185,298.1915,296.4102,297.9553,12719.0
2020-07-20 15:00:00,302.36,302.65,301.78,302.56,9598.0,297.5617,297.8471,296.9909,297.7585,9598.0
2020-07-20 15:30:00,302.62,303.54,302.31,303.07,45758.0,297.8175,298.7229,297.5125,298.2604,45758.0
2020-07-21 09:30:00,305.45,305.85,299.01,302.09,15545.0,300.6026,300.9963,294.2648,297.296,15545.0
2020-07-21 10:00:00,301.04,301.35,298.02,298.02,10228.0,296.2626,296.5677,293.2905,293.2905,10228.0
2020-07-21 10:30:00,297.95,299.08,295.4,296.32,17356.0,293.2217,294.3337,290.7121,291.6175,17356.0
2020-07-21 11:00:00,296.84,298.04,295.59,297.29,4865.0,292.1293,293.3102,290.8991,292.5721,4865.0
2020-07-21 11:30:00,297.59,297.71,294.59,295.42,5258.0,292.8674,292.9855,289.915,290.7318,5258.0
2020-07-21 12:00:00,295.08,295.08,292.47,293.41,19968.0,290.3972,290.3972,287.8286,288.7537,19968.0
2020-07-21 12:30:00,293.47,294.2,292.58,293.82,12653.0,288.8128,289.5312,287.9369,289.1572,12653.0
2020-07-21 13:00:00,294.64,294.72,293.1,294.3,11493.0,289.9642,290.0429,288.4486,289.6296,11493.0
2020-07-21 13:30:00,294.16,295.21,293.5,294.62,6065.0,289.4918,290.5251,288.8423,289.9445,6065.0
2020-07-21 14:00:00,294.7,296.7,294.7,296.7,7769.0,290.0232,291.9915,290.0232,291.9915,7769.0
2020-07-21 14:30:00,296.51,296.59,295.46,296.0,7485.0,291.8045,291.8832,290.7712,291.3026,7485.0
2020-07-21 15:00:00,295.69,295.96,293.5,293.76,10737.0,290.9975,291.2632,288.8423,289.0982,10737.0
2020-07-21 15:30:00,293.84,294.53,292.46,293.91,43509.0,289.1769,289.8559,287.8188,289.2458,43509.0
2020-07-22 09:30:00,293.71,300.19,293.71,300.19,13023.0,289.0489,295.4261,289.0489,295.4261,13023.0
2020-07-22 10:00:00,300.11,301.93,298.72,299.34,16654.0,295.3474,297.1385,293.9794,294.5896,16654.0
2020-07-22 10:30:00,299.46,301.19,297.99,298.82,10742.0,294.7077,296.4102,293.261,294.0779,10742.0
2020-07-22 11:00:00,298.83,300.82,297.62,300.77,5500.0,294.0877,296.0461,292.8969,295.9969,5500.0
2020-07-22 11:30:00,300.75,301.5,300.02,301.12,8350.0,295.9772,296.7153,295.2588,296.3414,8350.0
2020-07-22 12:00:00,300.93,300.93,299.44,299.59,4000.0,296.1544,296.1544,294.688,294.8356,4000.0
2020-07-22 12:30:00,299.87,299.87,297.27,298.24,4049.0,295.1112,295.1112,292.5524,293.5071,4049.0
2020-07-22 13:00:00,298.03,298.35,297.41,297.41,4109.0,293.3004,293.6153,292.6902,292.6902,4109.0
2020-07-22 13:30:00,297.36,297.36,295.44,295.5,6169.0,292.641,292.641,290.7515,290.8105,6169.0
2020-07-22 14:00:00,295.58,297.24,295.51,295.71,13100.0,290.8893,292.5229,290.8204,291.0172,13100.0
2020-07-22 14:30:00,295.94,295.95,295.01,295.88,5013.0,291.2436,291.2534,290.3283,291.1845,5013.0
2020-07-22 15:00:00,295.8,297.37,295.61,296.27,8085.0,291.1058,292.6509,290.9188,291.5683,8085.0
2020-07-22 15:30:00,296.13,299.74,296.12,298.06,19641.0,291.4305,294.9833,291.4207,293.3299,19641.0
2020-07-23 09:30:00,298.01,303.81,296.75,302.9,19537.0,293.2807,298.9887,292.0407,298.0931,19537.0
2020-07-23 10:00:00,303.2,303.52,301.06,302.1,17204.0,298.3883,298.7033,296.2823,297.3058,17204.0
2020-07-23 10:30:00,302.66,306.18,302.49,304.3,10291.0,297.8569,301.3211,297.6896,299.4709,10291.0
2020-07-23 11:00:00,305.22,306.08,304.02,304.83,10616.0,300.3763,301.2226,299.1953,299.9925,10616.0
2020-07-23 11:30:00,304.96,306.94,304.91,305.23,12163.0,300.1204,302.069,300.0712,300.3861,12163.0
2020-07-23 12:00:00,305.0,305.0,302.15,302.64,13427.0,300.1598,300.1598,297.355,297.8372,13427.0
2020-07-23 12:30:00,302.15,302.15,297.16,298.3,21010.0,297.355,297.355,292.4442,293.5661,21010.0
2020-07-23 13:00:00,298.23,298.48,295.75,295.94,12536.0,293.4972,293.7432,291.0566,291.2436,12536.0
2020-07-23 13:30:00,295.72,296.05,291.05,291.72,18256.0,291.027,291.3518,286.4312,287.0905,18256.0
2020-07-23 14:00:00,291.94,292.16,287.84,290.97,17678.0,287.307,287.5235,283.2721,286.3524,17678.0
2020-07-23 14:30:00,290.94,292.55,290.12,291.56,6096.0,286.3229,287.9074,285.5159,286.9331,6096.0
2020-07-23 15:00:00,291.83,291.98,289.77,290.93,14358.0,287.1988,287.3464,285.1715,286.3131,14358.0
2020-07-23 15:30:00,290.64,292.37,289.96,291.2,41370.0,286.0277,287.7302,285.3585,286.5788,41370.0
2020-07-24 09:30:00,287.12,288.77,282.04,286.09,24584.0,282.5635,284.1873,277.5641,281.5499,24584.0
2020-07-24 10:00:00,286.49,289.65,286.01,288.65,8367.0,281.9435,285.0534,281.4711,284.0692,8367.0
2020-07-24 10:30:00,288.73,294.38,287.56,293.68,11308.0,284.148,289.7083,282.9965,289.0194,11308.0
2020-07-24 11:00:00,294.24,294.28,290.26,291.61,6514.0,289.5705,289.6099,285.6537,286.9823,6514.0
2020-07-24 11:30:00,291.22,291.24,290.0,291.12,4210.0,286.5985,286.6181,285.3978,286.5,4210.0
2020-07-24 12:00:00,290.62,290.62,287.63,289.13,7212.0,286.008,286.008,283.0654,284.5416,7212.0
2020-07-24 12:30:00,289.39,289.78,287.75,287.75,3500.0,284.7975,285.1813,283.1835,283.1835,3500.0
2020-07-24 13:00:00,288.82,288.82,286.35,287.63,1852.0,284.2365,284.2365,281.8057,283.0654,1852.0
2020-07-24 13:30:00,287.98,289.54,287.89,288.87,5600.0,283.4099,284.9451,283.3213,284.2858,5600.0
2020-07-24 14:00:00,288.98,290.03,288.57,289.74,6741.0,284.394,285.4273,283.9905,285.1419,6741.0
2020-07-24 14:30:00,289.66,289.71,287.89,288.26,9659.0,285.0632,285.1124,283.3213,283.6854,9659.0
2020-07-24 15:00:00,288.27,289.53,287.38,287.38,10304.0,283.6953,284.9353,282.8194,282.8194,10304.0
2020-07-24 15:30:00,286.76,287.82,285.5,287.0,42950.0,282.2092,283.2524,280.9692,282.4454,42950.0
2020-07-27 09:30:00,289.01,289.7,286.33,288.42,10903.0,284.4235,285.1026,281.7861,283.8429,10903.0
2020-07-27 10:00:00,288.37,289.14,286.51,288.69,11466.0,283.7937,284.5515,281.9632,284.1086,11466.0
2020-07-27 10:30:00,288.2,289.04,287.74,288.34,7772.0,283.6264,284.4531,283.1737,283.7642,7772.0
2020-07-27 11:00:00,288.74,289.02,286.01,286.48,13369.0,284.1578,284.4334,281.4711,281.9337,13369.0
2020-07-27 11:30:00,286.51,287.95,285.92,287.31,5775.0,281.9632,283.3804,281.3826,282.7505,5775.0
2020-07-27 12:00:00,287.07,289.04,287.07,288.44,12164.0,282.5143,284.4531,282.5143,283.8626,12164.0
2020-07-27 12:30:00,287.78,289.81,287.7,289.81,7291.0,283.2131,285.2108,283.1343,285.2108,7291.0
2020-07-27 13:00:00,290.07,290.57,289.75,290.57,1319.0,285.4667,285.9588,285.1518,285.9588,1319.0
2020-07-27 13:30:00,290.15,290.33,289.75,289.95,830.0,285.5454,285.7226,285.1518,285.3486,830.0
2020-07-27 14:00:00,290.0,291.46,290.0,291.3,3216.0,285.3978,286.8347,285.3978,286.6772,3216.0
2020-07-27 14:30:00,291.62,291.73,290.43,290.43,3007.0,286.9921,287.1004,285.821,285.821,3007.0
2020-07-27 15:00:00,290.6,291.8,290.6,291.05,5544.0,285.9883,287.1693,285.9883,286.4312,5544.0
2020-07-27 15:30:00,291.07,291.63,289.83,290.29,18440.0,286.4508,287.002,285.2305,285.6832,18440.0
2020-07-28 09:30:00,288.66,290.95,287.29,289.4,15799.0,284.0791,286.3327,282.7308,284.8073,15799.0
2020-07-28 10:00:00,290.12,290.87,287.69,290.01,9105.0,285.5159,286.254,283.1245,285.4077,9105.0
2020-07-28 10:30:00,290.0,290.47,289.07,290.2,5262.0,285.3978,285.8604,284.4826,285.5946,5262.0
2020-07-28 11:00:00,289.6,290.7,289.01,290.46,5849.0,285.0042,286.0867,284.4235,285.8505,5849.0
2020-07-28 11:30:00,290.57,291.65,290.18,290.34,6589.0,285.9588,287.0216,285.575,285.7324,6589.0
2020-07-28 12:00:00,290.23,290.8,289.56,290.02,4593.0,285.6242,286.1851,284.9648,285.4175,4593.0
2020-07-28 12:30:00,290.4,291.77,290.3,291.47,6462.0,285.7915,287.1397,285.6931,286.8445,6462.0
2020-07-28 13:00:00,291.8,291.8,290.05,290.62,5103.0,287.1693,287.1693,285.447,286.008,5103.0
2020-07-28 13:30:00,290.97,292.39,290.96,291.53,6573.0,286.3524,287.7499,286.3426,286.9035,6573.0
2020-07-28 14:00:00,291.59,291.59,289.89,290.0,13853.0,286.9626,286.9626,285.2896,285.3978,13853.0
2020-07-28 14:30:00,289.93,290.14,289.0,290.0,6057.0,285.3289,285.5356,284.4137,285.3978,6057.0
2020-07-28 15:00:00,290.0,290.03,288.13,288.86,9193.0,285.3978,285.4273,283.5575,284.2759,9193.0
2020-07-28 15:30:00,288.84,289.05,286.55,286.81,24403.0,284.2562,284.4629,282.0026,282.2584,24403.0
2020-07-29 09:30:00,293.0,294.3,290.0,290.36,16417.0,288.3502,289.6296,285.3978,285.7521,16417.0
2020-07-29 10:00:00,291.12,292.16,290.0,291.81,22837.0,286.5,287.5235,285.3978,287.1791,22837.0
2020-07-29 10:30:00,291.69,293.25,290.84,291.18,9943.0,287.061,288.5962,286.2245,286.5591,9943.0
2020-07-29 11:00:00,291.55,293.23,291.11,293.13,9139.0,286.9232,288.5766,286.4902,288.4781,9139.0
2020-07-29 11:30:00,293.02,293.52,292.44,293.0,5852.0,288.3699,288.862,287.7991,288.3502,5852.0
2020-07-29 12:00:00,292.71,293.18,291.68,292.34,5509.0,288.0648,288.5274,287.0512,287.7007,5509.0
2020-07-29 12:30:00,292.28,293.41,292.28,292.88,8516.0,287.6416,288.7537,287.6416,288.2321,8516.0
2020-07-29 13:00:00,292.85,293.4,291.89,293.29,4594.0,288.2026,288.7439,287.2578,288.6356,4594.0
2020-07-29 13:30:00,293.21,293.6,291.85,291.85,4804.0,288.5569,288.9407,287.2185,287.2185,4804.0
2020-07-29 14:00:00,292.56,293.68,292.49,293.47,3383.0,287.9172,289.0194,287.8483,288.8128,3383.0
2020-07-29 14:30:00,293.31,294.5,293.02,293.02,20114.0,288.6553,289.8264,288.3699,288.3699,20114.0
2020-07-29 15:00:00,293.03,293.57,291.95,293.53,14407.0,288.3797,288.9112,287.3169,288.8718,14407.0
2020-07-29 15:30:00,293.67,295.06,293.67,294.43,54093.0,289.0096,290.3775,289.0096,289.7575,54093.0
2020-07-30 09:30:00,288.57,289.08,280.22,281.27,33473.0,283.9905,284.4924,275.773,276.8064,33473.0
2020-07-30 10:00:00,280.93,281.86,278.03,279.92,31317.0,276.4718,277.387,273.6178,275.4778,31317.0
2020-07-30 10:30:00,279.71,284.05,279.51,283.99,34902.0,275.2711,279.5422,275.0743,279.4832,34902.0
2020-07-30 11:00:00,283.81,285.07,283.0,284.0,25098.0,279.3061,280.5461,278.5089,279.493,25098.0
2020-07-30 11:30:00,283.93,285.36,283.15,283.82,51922.0,279.4241,280.8315,278.6565,279.3159,51922.0
2020-07-30 12:00:00,283.75,285.56,283.6,284.11,8873.0,279.247,281.0283,279.0994,279.6013,8873.0
2020-07-30 12:30:00,284.1,284.51,282.95,283.19,14221.0,279.5915,279.9949,278.4597,278.6959,14221.0
2020-07-30 13:00:00,283.19,285.33,282.65,284.35,11234.0,278.6959,280.8019,278.1645,279.8375,11234.0
2020-07-30 13:30:00,284.58,285.56,284.0,285.56,11266.0,280.0638,281.0283,279.493,281.0283,11266.0
2020-07-30 14:00:00,285.55,285.84,284.01,285.44,15317.0,281.0184,281.3038,279.5029,280.9102,15317.0
2020-07-30 14:30:00,285.72,287.01,285.59,286.08,19206.0,281.1857,282.4553,281.0578,281.54,19206.0
2020-07-30 15:00:00,286.17,287.4,285.76,287.09,11437.0,281.6286,282.8391,281.2251,282.534,11437.0
2020-07-30 15:30:00,287.27,287.27,285.34,286.7,44672.0,282.7111,282.7111,280.8118,282.1502,44672.0
2020-07-31 09:30:00,289.94,290.0,282.25,284.42,46169.0,285.3388,285.3978,277.7708,279.9064,46169.0
2020-07-31 10:00:00,284.08,284.08,277.23,277.23,34931.0,279.5718,279.5718,272.8305,272.8305,34931.0
2020-07-31 10:30:00,277.76,283.18,277.76,283.18,18171.0,273.3521,278.6861,273.3521,278.6861,18171.0
2020-07-31 11:00:00,283.94,286.49,283.26,285.71,13624.0,279.434,281.9435,278.7648,281.1759,13624.0
2020-07-31 11:30:00,285.42,286.91,282.27,282.27,10968.0,280.8905,282.3569,277.7905,277.7905,10968.0
2020-07-31 12:00:00,282.45,283.07,281.82,282.93,9237.0,277.9676,278.5778,277.3476,278.44,9237.0
2020-07-31 12:30:00,282.67,282.67,279.76,280.15,8047.0,278.1841,278.1841,275.3203,275.7041,8047.0
2020-07-31 13:00:00,280.31,283.38,279.81,282.93,19927.0,275.8616,278.8829,275.3695,278.44,19927.0
2020-07-31 13:30:00,282.94,283.11,280.49,280.5,12179.0,278.4499,278.6172,276.0387,276.0486,12179.0
2020-07-31 14:00:00,281.18,281.94,280.33,280.87,8502.0,276.7178,277.4657,275.8813,276.4127,8502.0
2020-07-31 14:30:00,281.07,284.0,280.87,283.44,14019.0,276.6095,279.493,276.4127,278.9419,14019.0
2020-07-31 15:00:00,283.5,283.61,282.15,282.35,21162.0,279.001,279.1092,277.6724,277.8692,21162.0
2020-07-31 15:30:00,282.56,284.6,281.92,284.36,74307.0,278.0759,280.0835,277.446,279.8473,74307.0
2020-08-03 09:30:00,286.13,288.77,285.0,286.68,52112.0,281.5892,284.1873,280.4772,282.1305,52112.0
2020-08-03 10:00:00,286.67,287.18,283.24,286.37,34016.0,282.1207,282.6226,278.7451,281.8254,34016.0
2020-08-03 10:30:00,286.16,287.35,285.25,285.48,41378.0,281.6188,282.7899,280.7232,280.9496,41378.0
2020-08-03 11:00:00,285.48,287.8,285.47,287.74,30113.0,280.9496,283.2327,280.9397,283.1737,30113.0
2020-08-03 11:30:00,287.63,288.59,287.34,288.35,16409.0,283.0654,284.0102,282.78,283.774,16409.0
2020-08-03 12:00:00,288.47,289.58,287.84,287.93,14234.0,283.8921,284.9845,283.2721,283.3607,14234.0
2020-08-03 12:30:00,287.8,288.16,286.44,287.05,26535.0,283.2327,283.587,281.8943,282.4946,26535.0
2020-08-03 13:00:00,286.92,287.78,286.14,287.19,15027.0,282.3667,283.2131,281.5991,282.6324,15027.0
2020-08-03 13:30:00,287.17,288.41,286.31,287.98,32473.0,282.6127,283.8331,281.7664,283.4099,32473.0
2020-08-03 14:00:00,287.82,288.24,287.2,288.24,10571.0,283.2524,283.6658,282.6423,283.6658,10571.0
2020-08-03 14:30:00,288.39,290.32,288.23,288.98,22775.0,283.8134,285.7127,283.6559,284.394,22775.0
2020-08-03 15:00:00,288.72,289.08,287.01,287.17,21414.0,284.1381,284.4924,282.4553,282.6127,21414.0
2020-08-03 15:30:00,287.42,288.97,287.06,288.16,42352.0,282.8588,284.3842,282.5045,283.587,42352.0
2020-08-04 09:30:00,286.83,287.7,282.96,285.26,42909.0,282.2781,283.1343,278.4695,280.733,42909.0
2020-08-04 10:00:00,285.29,288.73,285.29,286.59,21556.0,280.7626,284.148,280.7626,282.0419,21556.0
2020-08-04 10:30:00,286.68,287.45,283.88,284.93,28420.0,282.1305,282.8883,279.3749,280.4083,28420.0
2020-08-04 11:00:00,284.92,285.03,281.7,282.78,12872.0,280.3984,280.5067,277.2295,278.2924,12872.0
2020-08-04 11:30:00,282.51,283.89,281.75,282.66,28911.0,278.0267,279.3848,277.2787,278.1743,28911.0
2020-08-04 12:00:00,282.67,283.33,281.45,282.95,29103.0,278.1841,278.8337,276.9835,278.4597,29103.0
2020-08-04 12:30:00,283.03,285.0,282.9,284.46,26887.0,278.5384,280.4772,278.4105,279.9457,26887.0
2020-08-04 13:00:00,284.33,286.5,284.12,285.39,43826.0,279.8178,281.9534,279.6111,280.861,43826.0
2020-08-04 13:30:00,285.57,286.5,285.35,286.06,15792.0,281.0381,281.9534,280.8216,281.5203,15792.0
2020-08-04 14:00:00,285.93,285.93,283.79,283.8,24578.0,281.3924,281.3924,279.2864,279.2962,24578.0
2020-08-04 14:30:00,283.75,285.11,282.8,285.11,18743.0,279.247,280.5854,278.3121,280.5854,18743.0
2020-08-04 15:00:00,284.5,285.03,284.02,284.69,22531.0,279.9851,280.5067,279.5127,280.1721,22531.0
2020-08-04 15:30:00,284.88,285.7,283.0,285.7,94205.0,280.3591,281.1661,278.5089,281.1661,94205.0
2020-08-05 09:30:00,284.96,301.89,283.19,299.0,268742.0,280.4378,297.0991,278.6959,294.255,268742.0
2020-08-05 10:00:00,298.72,302.0,297.75,301.39,122641.0,293.9794,297.2074,293.0248,296.6071,122641.0
2020-08-05 10:30:00,301.96,301.96,294.41,298.32,63473.0,297.168,297.168,289.7378,293.5858,63473.0
2020-08-05 11:00:00,298.59,301.9,297.81,300.21,42205.0,293.8515,297.109,293.0839,295.4458,42205.0
2020-08-05 11:30:00,299.87,300.73,298.68,299.99,37818.0,295.1112,295.9575,293.9401,295.2293,37818.0
2020-08-05 12:00:00,299.91,303.48,299.39,301.26,63215.0,295.1506,298.6639,294.6388,296.4791,63215.0
2020-08-05 12:30:00,301.2,302.96,301.1,302.85,27264.0,296.4201,298.1522,296.3217,298.0439,27264.0
2020-08-05 13:00:00,302.96,304.67,301.1,302.25,26925.0,298.1522,299.835,296.3217,297.4534,26925.0
2020-08-05 13:30:00,302.56,304.35,302.56,303.39,29144.0,297.7585,299.5201,297.7585,298.5753,29144.0
2020-08-05 14:00:00,303.4,303.97,302.53,303.24,23877.0,298.5852,299.1461,297.729,298.4277,23877.0
2020-08-05 14:30:00,303.11,304.18,302.0,303.81,25488.0,298.2998,299.3528,297.2074,298.9887,25488.0
2020-08-05 15:00:00,304.01,304.45,302.55,302.89,32725.0,299.1855,299.6185,297.7487,298.0833,32725.0
2020-08-05 15:30:00,302.95,303.78,301.01,302.04,86378.0,298.1423,298.9591,296.2331,297.2468,86378.0
2020-08-06 09:30:00,296.67,302.49,295.84,299.7,60565.0,291.962,297.6896,291.1451,294.9439,60565.0
2020-08-06 10:00:00,299.73,299.73,296.21,296.21,24602.0,294.9734,294.9734,291.5093,291.5093,24602.0
2020-08-06 10:30:00,296.5,296.5,291.54,293.5,39506.0,291.7947,291.7947,286.9134,288.8423,39506.0
2020-08-06 11:00:00,293.34,295.02,291.9,292.3,30255.0,288.6848,290.3382,287.2677,287.6613,30255.0
2020-08-06 11:30:00,292.39,293.34,289.3,291.44,30619.0,287.7499,288.6848,284.7089,286.815,30619.0
2020-08-06 12:00:00,291.9,294.69,291.22,293.52,17872.0,287.2677,290.0134,286.5985,288.862,17872.0
2020-08-06 12:30:00,293.51,294.82,292.81,294.82,9746.0,288.8521,290.1413,288.1632,290.1413,9746.0
2020-08-06 13:00:00,294.72,296.94,294.71,296.94,13798.0,290.0429,292.2277,290.0331,292.2277,13798.0
2020-08-06 13:30:00,297.09,297.45,296.4,297.45,22996.0,292.3753,292.7296,291.6963,292.7296,22996.0
2020-08-06 14:00:00,297.59,299.94,297.59,299.3,27172.0,292.8674,295.1801,292.8674,294.5502,27172.0
2020-08-06 14:30:00,299.26,299.26,297.93,298.91,14330.0,294.5109,294.5109,293.202,294.1664,14330.0
2020-08-06 15:00:00,299.09,299.12,297.66,298.49,14295.0,294.3436,294.3731,292.9363,293.7531,14295.0
2020-08-06 15:30:00,298.59,299.96,297.92,298.67,80885.0,293.8515,295.1998,293.1921,293.9302,80885.0
2020-08-07 09:30:00,297.61,299.91,296.43,298.98,57955.0,292.8871,295.1506,291.7258,294.2353,57955.0
2020-08-07 10:00:00,298.41,298.7,297.24,298.46,18287.0,293.6744,293.9598,292.5229,293.7236,18287.0
2020-08-07 10:30:00,298.41,301.26,298.4,300.68,17148.0,293.6744,296.4791,293.6645,295.9083,17148.0
2020-08-07 11:00:00,300.66,301.25,299.25,299.46,45257.0,295.8887,296.4693,294.501,294.7077,45257.0
2020-08-07 11:30:00,299.69,299.75,297.5,297.71,19509.0,294.934,294.9931,292.7788,292.9855,19509.0
2020-08-07 12:00:00,297.52,299.59,297.0,299.37,49865.0,292.7985,294.8356,292.2867,294.6191,49865.0
2020-08-07 12:30:00,299.42,300.35,299.04,299.26,39251.0,294.6683,295.5836,294.2944,294.5109,39251.0
2020-08-07 13:00:00,299.17,299.25,296.82,297.12,39318.0,294.4223,294.501,292.1096,292.4048,39318.0
2020-08-07 13:30:00,297.02,298.21,296.74,297.1,31107.0,292.3064,293.4775,292.0309,292.3851,31107.0
2020-08-07 14:00:00,296.91,297.77,292.69,293.16,33070.0,292.1982,293.0445,288.0451,288.5077,33070.0
2020-08-07 14:30:00,293.11,296.0,292.97,295.3,19105.0,288.4585,291.3026,288.3207,290.6137,19105.0
2020-08-07 15:00:00,295.16,296.33,294.83,295.22,20160.0,290.4759,291.6274,290.1512,290.535,20160.0
2020-08-07 15:30:00,295.24,297.19,295.24,296.49,78552.0,290.5547,292.4737,290.5547,291.7848,78552.0
2020-08-10 09:30:00,295.17,295.17,286.43,287.5,47910.0,290.4858,290.4858,281.8845,282.9375,47910.0
2020-08-10 10:00:00,287.0,288.54,284.0,288.32,37061.0,282.4454,283.961,279.493,283.7445,37061.0
2020-08-10 10:30:00,288.29,288.29,282.0,282.51,33410.0,283.715,283.715,277.5248,278.0267,33410.0
2020-08-10 11:00:00,282.09,287.49,282.0,287.45,20355.0,277.6133,282.9277,277.5248,282.8883,20355.0
2020-08-10 11:30:00,287.7,289.54,287.34,288.16,34276.0,283.1343,284.9451,282.78,283.587,34276.0
2020-08-10 12:00:00,287.9,288.37,286.89,286.89,8942.0,283.3311,283.7937,282.3372,282.3372,8942.0
2020-08-10 12:30:00,286.61,289.8,286.46,289.21,14485.0,282.0616,285.201,281.914,284.6204,14485.0
2020-08-10 13:00:00,289.16,291.29,289.16,290.5,21545.0,284.5712,286.6673,284.5712,285.8899,21545.0
2020-08-10 13:30:00,290.53,291.05,288.73,288.85,22055.0,285.9194,286.4312,284.148,284.2661,22055.0
2020-08-10 14:00:00,289.14,290.97,289.14,289.72,29492.0,284.5515,286.3524,284.5515,285.1223,29492.0
2020-08-10 14:30:00,289.86,290.44,288.11,289.44,30592.0,285.26,285.8308,283.5378,284.8467,30592.0
2020-08-10 15:00:00,289.44,290.38,289.16,289.33,39955.0,284.8467,285.7718,284.5712,284.7385,39955.0
2020-08-10 15:30:00,289.19,289.55,287.9,289.37,77147.0,284.6007,284.955,283.3311,284.7778,77147.0
2020-08-11 09:30:00,289.21,289.21,283.67,283.81,18781.0,284.6204,284.6204,279.1683,279.3061,18781.0
2020-08-11 10:00:00,283.69,286.1,282.63,286.09,24550.0,279.188,281.5597,278.1448,281.5499,24550.0
2020-08-11 10:30:00,286.01,288.48,285.39,287.19,14766.0,281.4711,283.9019,280.861,282.6324,14766.0
2020-08-11 11:00:00,287.27,291.06,287.15,290.63,9523.0,282.7111,286.441,282.593,286.0178,9523.0
2020-08-11 11:30:00,291.05,291.84,290.45,290.86,10817.0,286.4312,287.2086,285.8407,286.2442,10817.0
2020-08-11 12:00:00,290.77,294.81,290.54,294.59,10033.0,286.1556,290.1315,285.9293,289.915,10033.0
2020-08-11 12:30:00,294.55,294.73,293.99,294.4,9359.0,289.8756,290.0528,289.3245,289.728,9359.0
2020-08-11 13:00:00,293.94,294.03,291.58,293.56,15035.0,289.2753,289.3639,286.9527,288.9013,15035.0
2020-08-11 13:30:00,293.36,293.38,292.27,292.92,9913.0,288.7045,288.7242,287.6318,288.2715,9913.0
2020-08-11 14:00:00,292.88,293.08,290.1,290.1,18388.0,288.2321,288.4289,285.4962,285.4962,18388.0
2020-08-11 14:30:00,290.0,291.77,289.96,291.35,12378.0,285.3978,287.1397,285.3585,286.7264,12378.0
2020-08-11 15:00:00,291.35,291.84,288.36,290.02,10226.0,286.7264,287.2086,283.7838,285.4175,10226.0
2020-08-11 15:30:00,289.89,289.89,284.74,285.38,55035.0,285.2896,285.2896,280.2213,280.8511,55035.0
2020-08-12 09:30:00,286.94,290.29,286.65,289.37,21368.0,282.3864,285.6832,282.101,284.7778,21368.0
2020-08-12 10:00:00,290.03,290.14,287.32,289.0,12792.0,285.4273,285.5356,282.7604,284.4137,12792.0
2020-08-12 10:30:00,289.17,290.0,288.17,289.89,15655.0,284.581,285.3978,283.5969,285.2896,15655.0
2020-08-12 11:00:00,289.41,289.73,287.17,288.11,11251.0,284.8172,285.1321,282.6127,283.5378,11251.0
2020-08-12 11:30:00,288.24,289.76,287.84,289.16,9842.0,283.6658,285.1616,283.2721,284.5712,9842.0
2020-08-12 12:00:00,289.26,289.73,288.5,289.02,11484.0,284.6696,285.1321,283.9216,284.4334,11484.0
2020-08-12 12:30:00,288.95,289.7,287.15,287.22,12487.0,284.3645,285.1026,282.593,282.6619,12487.0
2020-08-12 13:00:00,287.45,287.67,286.44,286.45,3900.0,282.8883,283.1048,281.8943,281.9042,3900.0
2020-08-12 13:30:00,286.2,287.23,285.39,287.23,9952.0,281.6581,282.6718,280.861,282.6718,9952.0
2020-08-12 14:00:00,287.14,287.56,286.18,287.34,12204.0,282.5832,282.9965,281.6384,282.78,12204.0
2020-08-12 14:30:00,287.26,288.39,286.39,288.05,21226.0,282.7013,283.8134,281.8451,283.4788,21226.0
2020-08-12 15:00:00,288.04,288.73,287.34,288.45,5935.0,283.4689,284.148,282.78,283.8724,5935.0
2020-08-12 15:30:00,288.61,288.76,287.28,287.73,40100.0,284.0299,284.1775,282.721,283.1638,40100.0
2020-08-13 09:30:00,288.06,297.41,288.06,297.41,25630.0,283.4886,292.6902,283.4886,292.6902,25630.0
2020-08-13 10:00:00,297.66,300.93,297.0,300.66,42342.0,292.9363,296.1544,292.2867,295.8887,42342.0
2020-08-13 10:30:00,300.75,304.86,300.33,302.58,46117.0,295.9772,300.022,295.5639,297.7782,46117.0
2020-08-13 11:00:00,302.42,303.44,299.57,299.57,21779.0,297.6207,298.6245,294.8159,294.8159,21779.0
2020-08-13 11:30:00,298.9,301.23,298.32,301.23,12549.0,294.1566,296.4496,293.5858,296.4496,12549.0
2020-08-13 12:00:00,301.6,304.69,301.34,304.16,21798.0,296.8137,299.8547,296.5579,299.3331,21798.0
2020-08-13 12:30:00,304.36,305.86,302.7,302.72,24944.0,299.5299,301.0061,297.8963,297.916,24944.0
2020-08-13 13:00:00,302.89,303.41,300.49,300.49,11572.0,298.0833,298.595,295.7213,295.7213,11572.0
2020-08-13 13:30:00,301.03,301.62,300.11,300.41,7151.0,296.2528,296.8334,295.3474,295.6426,7151.0
2020-08-13 14:00:00,299.68,300.38,298.36,300.37,5515.0,294.9242,295.6131,293.6252,295.6033,5515.0
2020-08-13 14:30:00,299.94,301.84,299.94,300.72,22263.0,295.1801,297.0499,295.1801,295.9477,22263.0
2020-08-13 15:00:00,300.96,302.51,300.96,302.21,16651.0,296.1839,297.7093,296.1839,297.4141,16651.0
2020-08-13 15:30:00,301.85,302.26,301.21,302.22,39823.0,297.0598,297.4633,296.4299,297.4239,39823.0
2020-08-14 09:30:00,304.17,308.64,302.13,304.0,78712.0,299.3429,303.742,297.3353,299.1756,78712.0
2020-08-14 10:00:00,304.88,305.56,302.5,303.18,27399.0,300.0417,300.7109,297.6995,298.3687,27399.0
2020-08-14 10:30:00,303.05,307.25,302.84,306.13,28911.0,298.2407,302.3741,298.0341,301.2718,28911.0
2020-08-14 11:00:00,306.12,307.29,305.16,306.98,19004.0,301.262,302.4134,300.3172,302.1084,19004.0
2020-08-14 11:30:00,307.06,307.06,305.15,305.86,15859.0,302.1871,302.1871,300.3074,301.0061,15859.0
2020-08-14 12:00:00,305.89,307.35,305.77,306.59,26055.0,301.0357,302.4725,300.9176,301.7245,26055.0
2020-08-14 12:30:00,306.54,309.33,306.54,309.33,22647.0,301.6753,304.4211,301.6753,304.4211,22647.0
2020-08-14 13:00:00,309.16,309.16,307.16,308.77,40632.0,304.2538,304.2538,302.2855,303.8699,40632.0
2020-08-14 13:30:00,308.83,308.99,307.2,307.81,16555.0,303.929,304.0865,302.3249,302.9252,16555.0
2020-08-14 14:00:00,307.77,307.77,306.41,306.41,6493.0,302.8858,302.8858,301.5474,301.5474,6493.0
2020-08-14 14:30:00,306.6,307.28,304.5,304.56,20730.0,301.7344,302.4036,299.6677,299.7268,20730.0
2020-08-14 15:00:00,304.44,304.87,302.77,302.78,14823.0,299.6087,300.0318,297.9652,297.975,14823.0
2020-08-14 15:30:00,302.77,303.62,300.64,303.16,120033.0,297.9652,298.8017,295.869,298.349,120033.0
2020-08-17 09:30:00,306.3,307.33,304.24,305.36,27532.0,301.4391,302.4528,299.4118,300.5141,27532.0
2020-08-17 10:00:00,305.01,305.2,302.0,303.01,22856.0,300.1696,300.3566,297.2074,298.2014,22856.0
2020-08-17 10:30:00,303.17,303.75,300.71,300.98,25841.0,298.3588,298.9296,295.9379,296.2036,25841.0
2020-08-17 11:00:00,300.85,303.09,300.39,302.5,13593.0,296.0756,298.2801,295.6229,297.6995,13593.0
2020-08-17 11:30:00,302.38,302.53,301.26,301.99,11396.0,297.5814,297.729,296.4791,297.1975,11396.0
2020-08-17 12:00:00,302.26,302.26,299.42,300.76,14517.0,297.4633,297.4633,294.6683,295.9871,14517.0
2020-08-17 12:30:00,300.77,301.68,300.77,301.15,17901.0,295.9969,296.8925,295.9969,296.3709,17901.0
2020-08-17 13:00:00,301.03,302.31,301.02,301.57,15196.0,296.2528,297.5125,296.2429,296.7842,15196.0
2020-08-17 13:30:00,301.33,301.73,300.73,301.42,6784.0,296.548,296.9417,295.9575,296.6366,6784.0
2020-08-17 14:00:00,301.25,301.25,300.36,300.56,9992.0,296.4693,296.4693,295.5934,295.7902,9992.0
2020-08-17 14:30:00,300.66,301.22,300.03,300.15,7416.0,295.8887,296.4398,295.2686,295.3867,7416.0
2020-08-17 15:00:00,300.12,300.48,299.41,300.45,11591.0,295.3572,295.7115,294.6585,295.682,11591.0
2020-08-17 15:30:00,300.61,300.95,298.79,299.06,50910.0,295.8394,296.174,294.0483,294.314,50910.0
2020-08-18 09:30:00,299.82,301.06,296.48,297.11,26436.0,295.062,296.2823,291.775,292.395,26436.0
2020-08-18 10:00:00,297.11,297.93,295.1,295.1,6614.0,292.395,293.202,290.4169,290.4169,6614.0
2020-08-18 10:30:00,294.96,295.7,294.07,295.63,4602.0,290.2791,291.0074,289.4032,290.9385,4602.0
2020-08-18 11:00:00,295.63,296.61,295.12,295.59,15241.0,290.9385,291.9029,290.4366,290.8991,15241.0
2020-08-18 11:30:00,295.77,296.34,294.42,294.42,6828.0,291.0763,291.6372,289.7477,289.7477,6828.0
2020-08-18 12:00:00,294.96,294.96,294.12,294.26,4018.0,290.2791,290.2791,289.4524,289.5902,4018.0
2020-08-18 12:30:00,294.37,295.11,294.37,294.76,6167.0,289.6985,290.4267,289.6985,290.0823,6167.0
2020-08-18 13:00:00,294.72,295.88,294.4,294.4,8009.0,290.0429,291.1845,289.728,289.728,8009.0
2020-08-18 13:30:00,294.4,295.08,294.08,294.27,5055.0,289.728,290.3972,289.4131,289.6001,5055.0
2020-08-18 14:00:00,294.27,294.4,293.57,293.79,7558.0,289.6001,289.728,288.9112,289.1277,7558.0
2020-08-18 14:30:00,293.79,293.87,292.41,292.5,16839.0,289.1277,289.2064,287.7696,287.8581,16839.0
2020-08-18 15:00:00,292.62,292.62,291.13,291.93,32956.0,287.9762,287.9762,286.5099,287.2972,32956.0
2020-08-18 15:30:00,291.97,293.16,291.71,292.17,58304.0,287.3366,288.5077,287.0807,287.5334,58304.0
2020-08-19 09:30:00,293.0,294.64,288.0,288.82,16849.0,288.3502,289.9642,283.4296,284.2365,16849.0
2020-08-19 10:00:00,288.66,290.09,288.07,288.5,14678.0,284.0791,285.4864,283.4984,283.9216,14678.0
2020-08-19 10:30:00,288.65,289.64,287.69,288.43,11852.0,284.0692,285.0435,283.1245,283.8527,11852.0
2020-08-19 11:00:00,289.14,289.14,287.31,289.0,5520.0,284.5515,284.5515,282.7505,284.4137,5520.0
2020-08-19 11:30:00,289.12,292.03,288.98,291.74,15300.0,284.5318,287.3956,284.394,287.1102,15300.0
2020-08-19 12:00:00,291.55,292.04,290.0,290.0,8521.0,286.9232,287.4054,285.3978,285.3978,8521.0
2020-08-19 12:30:00,290.1,292.95,290.09,292.95,36425.0,285.4962,288.301,285.4864,288.301,36425.0
2020-08-19 13:00:00,292.5,292.94,292.11,292.19,7074.0,287.8581,288.2912,287.4743,287.5531,7074.0
2020-08-19 13:30:00,292.44,294.0,292.13,294.0,13265.0,287.7991,289.3343,287.494,289.3343,13265.0
2020-08-19 14:00:00,293.81,294.66,292.69,294.66,45391.0,289.1474,289.9839,288.0451,289.9839,45391.0
2020-08-19 14:30:00,294.71,295.14,294.31,294.53,9207.0,290.0331,290.4563,289.6394,289.8559,9207.0
2020-08-19 15:00:00,294.56,295.0,293.92,294.0,8211.0,289.8855,290.3185,289.2556,289.3343,8211.0
2020-08-19 15:30:00,294.22,294.62,292.68,293.0,59442.0,289.5509,289.9445,288.0353,288.3502,59442.0
2020-08-20 09:30:00,290.03,295.42,290.03,294.43,21109.0,285.4273,290.7318,285.4273,289.7575,21109.0
2020-08-20 10:00:00,294.44,296.87,294.25,295.27,15668.0,289.7674,292.1588,289.5804,290.5842,15668.0
2020-08-20 10:30:00,295.65,295.66,293.59,295.45,19357.0,290.9582,290.968,288.9308,290.7613,19357.0
2020-08-20 11:00:00,295.05,295.05,293.65,294.79,4816.0,290.3677,290.3677,288.9899,290.1118,4816.0
2020-08-20 11:30:00,294.39,297.49,294.39,297.19,10062.0,289.7182,292.769,289.7182,292.4737,10062.0
2020-08-20 12:00:00,296.78,297.27,295.05,295.43,13451.0,292.0702,292.5524,290.3677,290.7416,13451.0
2020-08-20 12:30:00,295.4,297.24,295.4,296.78,11416.0,290.7121,292.5229,290.7121,292.0702,11416.0
2020-08-20 13:00:00,297.04,297.32,296.59,296.81,20588.0,292.3261,292.6017,291.8832,292.0997,20588.0
2020-08-20 13:30:00,296.75,297.06,295.68,295.73,11387.0,292.0407,292.3458,290.9877,291.0369,11387.0
2020-08-20 14:00:00,295.81,296.45,295.56,296.22,4646.0,291.1156,291.7455,290.8696,291.5191,4646.0
2020-08-20 14:30:00,296.25,296.26,294.24,294.64,51752.0,291.5486,291.5585,289.5705,289.9642,51752.0
2020-08-20 15:00:00,294.88,295.32,293.02,294.16,15986.0,290.2004,290.6334,288.3699,289.4918,15986.0
2020-08-20 15:30:00,293.9,294.79,293.18,293.44,66920.0,289.2359,290.1118,288.5274,288.7832,66920.0
2020-08-21 09:30:00,292.69,292.69,288.45,290.13,23906.0,288.0451,288.0451,283.8724,285.5258,23906.0
2020-08-21 10:00:00,289.95,291.17,288.0,289.4,15392.0,285.3486,286.5493,283.4296,284.8073,15392.0
2020-08-21 10:30:00,289.74,291.52,289.71,290.22,5394.0,285.1419,286.8937,285.1124,285.6143,5394.0
2020-08-21 11:00:00,289.36,289.36,287.84,288.14,6460.0,284.768,284.768,283.2721,283.5673,6460.0
2020-08-21 11:30:00,287.85,288.96,287.52,288.34,4411.0,283.2819,284.3743,282.9572,283.7642,4411.0
2020-08-21 12:00:00,288.31,289.96,288.19,289.62,2175.0,283.7346,285.3585,283.6165,285.0239,2175.0
2020-08-21 12:30:00,289.91,289.91,287.93,287.93,4411.0,285.3092,285.3092,283.3607,283.3607,4411.0
2020-08-21 13:00:00,287.9,288.23,286.67,287.24,8415.0,283.3311,283.6559,282.1207,282.6816,8415.0
2020-08-21 13:30:00,287.2,287.9,287.16,287.35,3268.0,282.6423,283.3311,282.6029,282.7899,3268.0
2020-08-21 14:00:00,287.38,288.33,287.38,287.6,2973.0,282.8194,283.7543,282.8194,283.0359,2973.0
2020-08-21 14:30:00,287.25,287.27,286.46,286.86,8807.0,282.6915,282.7111,281.914,282.3077,8807.0
2020-08-21 15:00:00,286.75,287.91,286.44,287.61,7579.0,282.1994,283.341,281.8943,283.0457,7579.0
2020-08-21 15:30:00,287.53,287.78,286.51,287.1,37098.0,282.967,283.2131,281.9632,282.5438,37098.0
2020-08-24 09:30:00,289.65,290.0,284.72,286.77,25911.0,285.0534,285.3978,280.2016,282.2191,25911.0
2020-08-24 10:00:00,287.3,289.0,283.82,287.08,20483.0,282.7407,284.4137,279.3159,282.5242,20483.0
2020-08-24 10:30:00,286.54,288.0,284.17,284.17,9384.0,281.9927,283.4296,279.6603,279.6603,9384.0
2020-08-24 11:00:00,285.06,286.56,284.8,285.86,9356.0,280.5362,282.0124,280.2803,281.3235,9356.0
2020-08-24 11:30:00,285.75,286.76,285.39,286.41,5921.0,281.2153,282.2092,280.861,281.8648,5921.0
2020-08-24 12:00:00,286.2,286.85,285.65,285.76,6595.0,281.6581,282.2978,281.1169,281.2251,6595.0
2020-08-24 12:30:00,285.51,286.54,285.51,286.16,6256.0,280.9791,281.9927,280.9791,281.6188,6256.0
2020-08-24 13:00:00,286.53,286.53,285.43,285.51,6974.0,281.9829,281.9829,280.9003,280.9791,6974.0
2020-08-24 13:30:00,285.44,286.03,284.49,286.03,6308.0,280.9102,281.4908,279.9753,281.4908,6308.0
2020-08-24 14:00:00,285.78,286.3,283.89,283.89,7478.0,281.2448,281.7565,279.3848,279.3848,7478.0
2020-08-24 14:30:00,284.13,284.74,283.68,283.97,5111.0,279.621,280.2213,279.1781,279.4635,5111.0
2020-08-24 15:00:00,284.1,284.77,283.48,283.96,12839.0,279.5915,280.2508,278.9813,279.4537,12839.0
2020-08-24 15:30:00,283.53,284.66,283.08,284.42,32826.0,279.0305,280.1426,278.5876,279.9064,32826.0
2020-08-25 09:30:00,284.34,286.59,283.37,286.17,8470.0,279.8276,282.0419,278.873,281.6286,8470.0
2020-08-25 10:00:00,286.31,286.83,284.91,284.91,6403.0,281.7664,282.2781,280.3886,280.3886,6403.0
2020-08-25 10:30:00,284.69,287.14,284.5,286.81,25226.0,280.1721,282.5832,279.9851,282.2584,25226.0
2020-08-25 11:00:00,286.74,287.98,286.73,287.28,7533.0,282.1896,283.4099,282.1797,282.721,7533.0
2020-08-25 11:30:00,287.05,287.13,285.46,285.88,12981.0,282.4946,282.5734,280.9299,281.3432,12981.0
2020-08-25 12:00:00,286.17,287.24,285.92,286.55,7588.0,281.6286,282.6816,281.3826,282.0026,7588.0
2020-08-25 12:30:00,286.47,286.55,285.68,286.25,3540.0,281.9238,282.0026,281.1464,281.7073,3540.0
2020-08-25 13:00:00,285.76,286.16,285.22,285.22,12393.0,281.2251,281.6188,280.6937,280.6937,12393.0
2020-08-25 13:30:00,285.2,286.05,285.2,285.82,6704.0,280.674,281.5105,280.674,281.2842,6704.0
2020-08-25 14:00:00,285.95,286.24,285.45,286.23,7571.0,281.4121,281.6975,280.92,281.6876,7571.0
2020-08-25 14:30:00,286.23,286.88,285.62,286.1,10824.0,281.6876,282.3273,281.0873,281.5597,10824.0
2020-08-25 15:00:00,286.06,286.96,285.93,286.7,11247.0,281.5203,282.4061,281.3924,282.1502,11247.0
2020-08-25 15:30:00,286.65,287.62,286.3,287.45,44877.0,282.101,283.0556,281.7565,282.8883,44877.0
2020-08-26 09:30:00,289.57,295.7,289.29,294.98,30998.0,284.9746,291.0074,284.6991,290.2988,30998.0
2020-08-26 10:00:00,295.07,295.63,293.36,294.07,13668.0,290.3874,290.9385,288.7045,289.4032,13668.0
2020-08-26 10:30:00,294.56,295.59,294.25,295.38,10918.0,289.8855,290.8991,289.5804,290.6924,10918.0
2020-08-26 11:00:00,295.31,296.11,294.89,295.76,24280.0,290.6236,291.4109,290.2102,291.0664,24280.0
2020-08-26 11:30:00,296.14,298.42,296.14,297.61,25648.0,291.4404,293.6842,291.4404,292.8871,25648.0
2020-08-26 12:00:00,297.88,299.81,297.87,299.57,12451.0,293.1528,295.0521,293.1429,294.8159,12451.0
2020-08-26 12:30:00,299.73,300.06,297.04,297.04,13407.0,294.9734,295.2982,292.3261,292.3261,13407.0
2020-08-26 13:00:00,297.22,298.66,297.15,297.55,6044.0,292.5032,293.9204,292.4344,292.828,6044.0
2020-08-26 13:30:00,297.56,298.3,296.84,298.13,12889.0,292.8378,293.5661,292.1293,293.3988,12889.0
2020-08-26 14:00:00,298.27,298.27,297.14,297.14,7899.0,293.5366,293.5366,292.4245,292.4245,7899.0
2020-08-26 14:30:00,297.22,297.22,294.64,295.11,8877.0,292.5032,292.5032,289.9642,290.4267,8877.0
2020-08-26 15:00:00,295.78,296.69,295.58,296.68,8926.0,291.0861,291.9817,290.8893,291.9718,8926.0
2020-08-26 15:30:00,296.44,296.71,295.7,295.75,32684.0,291.7356,292.0013,291.0074,291.0566,32684.0
2020-08-27 09:30:00,295.67,295.67,292.18,295.49,14134.0,290.9778,290.9778,287.5432,290.8007,14134.0
2020-08-27 10:00:00,295.36,295.4,291.08,293.57,13458.0,290.6728,290.7121,286.4607,288.9112,13458.0
2020-08-27 10:30:00,293.56,297.73,292.84,297.58,14441.0,288.9013,293.0051,288.1928,292.8575,14441.0
2020-08-27 11:00:00,297.27,298.53,294.76,296.31,20015.0,292.5524,293.7925,290.0823,291.6077,20015.0
2020-08-27 11:30:00,295.83,297.78,295.57,296.28,14076.0,291.1353,293.0544,290.8794,291.5782,14076.0
2020-08-27 12:00:00,295.99,296.76,295.49,295.49,4272.0,291.2928,292.0505,290.8007,290.8007,4272.0
2020-08-27 12:30:00,295.71,295.71,291.86,292.64,7212.0,291.0172,291.0172,287.2283,287.9959,7212.0
2020-08-27 13:00:00,292.33,294.42,291.73,293.9,5969.0,287.6908,289.7477,287.1004,289.2359,5969.0
2020-08-27 13:30:00,293.5,294.3,292.58,293.65,5266.0,288.8423,289.6296,287.9369,288.9899,5266.0
2020-08-27 14:00:00,293.91,295.0,293.62,295.0,11816.0,289.2458,290.3185,288.9604,290.3185,11816.0
2020-08-27 14:30:00,294.56,295.08,293.9,294.87,14614.0,289.8855,290.3972,289.2359,290.1905,14614.0
2020-08-27 15:00:00,295.06,295.06,294.09,294.28,13704.0,290.3775,290.3775,289.4229,289.6099,13704.0
2020-08-27 15:30:00,294.36,294.7,292.66,293.13,60188.0,289.6886,290.0232,288.0156,288.4781,60188.0
2020-08-28 09:30:00,294.94,301.65,294.75,300.16,27814.0,290.2594,296.8629,290.0724,295.3966,27814.0
2020-08-28 10:00:00,300.79,301.57,298.33,300.44,11835.0,296.0166,296.7842,293.5956,295.6721,11835.0
2020-08-28 10:30:00,300.26,301.36,298.82,299.82,16855.0,295.495,296.5775,294.0779,295.062,16855.0
2020-08-28 11:00:00,299.72,300.31,298.35,298.52,7703.0,294.9636,295.5442,293.6153,293.7826,7703.0
2020-08-28 11:30:00,298.05,298.76,297.2,298.15,3327.0,293.3201,294.0188,292.4836,293.4185,3327.0
2020-08-28 12:00:00,297.93,298.41,297.1,297.1,8974.0,293.202,293.6744,292.3851,292.3851,8974.0
2020-08-28 12:30:00,296.86,298.23,296.86,298.23,4370.0,292.149,293.4972,292.149,293.4972,4370.0
2020-08-28 13:00:00,298.08,298.31,297.4,297.74,6005.0,293.3496,293.5759,292.6804,293.015,6005.0
2020-08-28 13:30:00,297.38,299.82,297.36,299.4,9102.0,292.6607,295.062,292.641,294.6486,9102.0
2020-08-28 14:00:00,299.54,299.77,298.38,298.38,5293.0,294.7864,295.0128,293.6448,293.6448,5293.0
2020-08-28 14:30:00,298.46,299.9,298.29,298.93,4782.0,293.7236,295.1407,293.5563,294.1861,4782.0
2020-08-28 15:00:00,299.0,300.18,299.0,299.82,9082.0,294.255,295.4163,294.255,295.062,9082.0
2020-08-28 15:30:00,299.8,300.75,299.71,299.84,33104.0,295.0423,295.9772,294.9537,295.0817,33104.0
2020-08-31 09:30:00,299.65,301.4,299.43,301.12,21415.0,294.8947,296.6169,294.6782,296.3414,21415.0
2020-08-31 10:00:00,301.08,305.72,300.72,301.84,30282.0,296.302,300.8684,295.9477,297.0499,30282.0
2020-08-31 10:30:00,302.1,304.64,301.37,303.82,28633.0,297.3058,299.8055,296.5874,298.9985,28633.0
2020-08-31 11:00:00,303.74,304.0,299.49,300.16,17399.0,298.9198,299.1756,294.7372,295.3966,17399.0
2020-08-31 11:30:00,300.29,300.76,299.76,299.76,7087.0,295.5245,295.9871,295.0029,295.0029,7087.0
2020-08-31 12:00:00,300.08,301.04,299.94,299.94,8455.0,295.3179,296.2626,295.1801,295.1801,8455.0
2020-08-31 12:30:00,300.46,300.96,299.69,300.76,11223.0,295.6918,296.1839,294.934,295.9871,11223.0
2020-08-31 13:00:00,300.89,301.3,300.17,300.49,5456.0,296.115,296.5185,295.4064,295.7213,5456.0
2020-08-31 13:30:00,300.88,302.3,300.79,301.65,12469.0,296.1052,297.5026,296.0166,296.8629,12469.0
2020-08-31 14:00:00,301.67,302.54,301.06,302.35,9672.0,296.8826,297.7388,296.2823,297.5518,9672.0
2020-08-31 14:30:00,302.17,302.48,301.64,302.29,8452.0,297.3747,297.6798,296.8531,297.4928,8452.0
2020-08-31 15:00:00,302.13,302.32,300.24,301.33,16225.0,297.3353,297.5223,295.4753,296.548,16225.0
2020-08-31 15:30:00,301.3,301.88,299.47,299.47,68672.0,296.5185,297.0893,294.7175,294.7175,68672.0
2020-09-01 09:30:00,302.95,307.95,300.79,307.68,31556.0,298.1423,303.063,296.0166,302.7972,31556.0
2020-09-01 10:00:00,307.43,311.89,307.43,311.89,47860.0,302.5512,306.9404,302.5512,306.9404,47860.0
2020-09-01 10:30:00,311.6,311.6,308.54,308.83,13559.0,306.655,306.655,303.6436,303.929,13559.0
2020-09-01 11:00:00,308.5,308.92,303.87,304.87,16534.0,303.6042,304.0176,299.0477,300.0318,16534.0
2020-09-01 11:30:00,304.84,306.42,303.64,303.64,10912.0,300.0023,301.5572,298.8214,298.8214,10912.0
2020-09-01 12:00:00,304.05,305.26,303.85,305.0,5147.0,299.2249,300.4157,299.028,300.1598,5147.0
2020-09-01 12:30:00,304.94,306.9,304.66,306.9,8431.0,300.1007,302.0296,299.8252,302.0296,8431.0
2020-09-01 13:00:00,306.63,307.73,306.19,307.33,9044.0,301.7639,302.8465,301.3309,302.4528,9044.0
2020-09-01 13:30:00,307.59,308.43,307.26,307.31,7297.0,302.7087,303.5353,302.3839,302.4331,7297.0
2020-09-01 14:00:00,306.97,307.81,306.81,307.5,9018.0,302.0985,302.9252,301.9411,302.6201,9018.0
2020-09-01 14:30:00,307.68,309.14,306.97,308.25,14905.0,302.7972,304.2341,302.0985,303.3582,14905.0
2020-09-01 15:00:00,308.17,308.37,306.09,306.09,12782.0,303.2795,303.4763,301.2325,301.2325,12782.0
2020-09-01 15:30:00,305.9,307.9,305.9,307.52,24232.0,301.0455,303.0138,301.0455,302.6398,24232.0
2020-09-02 09:30:00,311.48,311.48,303.36,304.44,48339.0,306.5369,306.5369,298.5458,299.6087,48339.0
2020-09-02 10:00:00,304.44,307.21,301.85,306.62,20314.0,299.6087,302.3347,297.0598,301.7541,20314.0
2020-09-02 10:30:00,306.41,308.52,305.6,307.68,7937.0,301.5474,303.6239,300.7503,302.7972,7937.0
2020-09-02 11:00:00,307.82,307.87,304.35,305.3,9867.0,302.935,302.9842,299.5201,300.455,9867.0
2020-09-02 11:30:00,305.48,305.49,301.98,302.24,10084.0,300.6322,300.642,297.1877,297.4436,10084.0
2020-09-02 12:00:00,302.07,302.75,301.47,302.31,18168.0,297.2763,297.9455,296.6858,297.5125,18168.0
2020-09-02 12:30:00,302.52,304.75,302.01,304.38,17444.0,297.7191,299.9137,297.2172,299.5496,17444.0
2020-09-02 13:00:00,304.13,304.56,303.46,304.26,21885.0,299.3036,299.7268,298.6442,299.4315,21885.0
2020-09-02 13:30:00,304.54,305.66,304.1,304.24,15194.0,299.7071,300.8093,299.2741,299.4118,15194.0
2020-09-02 14:00:00,304.41,304.68,302.61,304.23,10291.0,299.5791,299.8449,297.8077,299.402,10291.0
2020-09-02 14:30:00,304.38,304.85,303.93,304.38,7283.0,299.5496,300.0122,299.1068,299.5496,7283.0
2020-09-02 15:00:00,304.49,306.32,304.48,305.4,11165.0,299.6579,301.4588,299.648,300.5534,11165.0
2020-09-02 15:30:00,305.39,306.03,304.62,305.3,43797.0,300.5436,301.1734,299.7858,300.455,43797.0
2020-09-03 09:30:00,300.65,300.65,294.51,296.06,19269.0,295.8788,295.8788,289.8362,291.3617,19269.0
2020-09-03 10:00:00,296.74,298.05,288.45,288.92,52459.0,292.0309,293.3201,283.8724,284.335,52459.0
2020-09-03 10:30:00,288.92,290.67,284.64,288.73,21518.0,284.335,286.0572,280.1229,284.148,21518.0
2020-09-03 11:00:00,288.32,288.35,280.06,283.13,26497.0,283.7445,283.774,275.6156,278.6368,26497.0
2020-09-03 11:30:00,282.67,286.36,282.58,284.88,56400.0,278.1841,281.8156,278.0956,280.3591,56400.0
2020-09-03 12:00:00,285.32,286.82,283.89,285.81,21188.0,280.7921,282.2683,279.3848,281.2743,21188.0
2020-09-03 12:30:00,285.64,286.39,284.25,285.12,33452.0,281.107,281.8451,279.7391,280.5953,33452.0
2020-09-03 13:00:00,285.04,286.54,284.0,286.54,15250.0,280.5165,281.9927,279.493,281.9927,15250.0
2020-09-03 13:30:00,286.26,286.54,283.23,285.96,48443.0,281.7172,281.9927,278.7353,281.4219,48443.0
2020-09-03 14:00:00,285.62,286.55,284.68,285.61,7183.0,281.0873,282.0026,280.1622,281.0775,7183.0
2020-09-03 14:30:00,286.0,286.37,282.54,282.78,27909.0,281.4613,281.8254,278.0562,278.2924,27909.0
2020-09-03 15:00:00,282.62,282.68,280.42,280.6,31392.0,278.1349,278.194,275.9699,276.147,31392.0
2020-09-03 15:30:00,280.66,285.0,280.66,283.88,109165.0,276.206,280.4772,276.206,279.3749,109165.0
2020-09-04 09:30:00,280.04,285.63,273.39,275.14,38068.0,275.5959,281.0972,269.0514,270.7736,38068.0
2020-09-04 10:00:00,275.04,278.2,271.14,271.75,36300.0,270.6752,273.7851,266.8371,267.4374,36300.0
2020-09-04 10:30:00,271.64,272.27,265.15,270.71,42397.0,267.3292,267.9492,260.9422,266.4139,42397.0
2020-09-04 11:00:00,271.14,271.14,266.94,268.63,9428.0,266.8371,266.8371,262.7038,264.367,9428.0
2020-09-04 11:30:00,269.44,275.39,269.44,275.24,8874.0,265.1641,271.0197,265.1641,270.8721,8874.0
2020-09-04 12:00:00,274.86,275.85,272.47,273.59,36545.0,270.4981,271.4724,268.146,269.2482,36545.0
2020-09-04 12:30:00,273.77,275.16,271.0,272.17,25929.0,269.4254,270.7933,266.6993,267.8508,25929.0
2020-09-04 13:00:00,271.79,272.04,268.49,268.59,15960.0,267.4768,267.7228,264.2292,264.3276,15960.0
2020-09-04 13:30:00,268.52,270.17,267.86,269.7,18623.0,264.2587,265.8825,263.6092,265.42,18623.0
2020-09-04 14:00:00,269.65,271.34,268.87,271.05,19100.0,265.3708,267.0339,264.6031,266.7485,19100.0
2020-09-04 14:30:00,270.84,274.38,270.51,274.26,11754.0,266.5419,270.0257,266.2171,269.9076,11754.0
2020-09-04 15:00:00,274.32,275.52,273.5,274.59,16160.0,269.9667,271.1476,269.1597,270.2324,16160.0
2020-09-04 15:30:00,273.98,274.33,270.75,270.82,56242.0,269.6321,269.9765,266.4533,266.5222,56242.0
2020-09-08 09:30:00,259.1,267.98,257.87,267.04,55637.0,254.9882,263.7273,253.7777,262.8022,55637.0
2020-09-08 10:00:00,267.96,272.6,265.83,272.47,16647.0,263.7076,268.274,261.6114,268.146,16647.0
2020-09-08 10:30:00,271.48,273.51,270.48,273.05,21245.0,267.1717,269.1695,266.1876,268.7168,21245.0
2020-09-08 11:00:00,272.9,274.9,271.57,274.5,17218.0,268.5692,270.5375,267.2603,270.1438,17218.0
2020-09-08 11:30:00,274.56,276.2,272.96,276.2,36956.0,270.2028,271.8168,268.6282,271.8168,36956.0
2020-09-08 12:00:00,275.74,277.0,274.15,274.15,22472.0,271.3641,272.6041,269.7994,269.7994,22472.0
2020-09-08 12:30:00,274.4,276.49,273.48,275.81,21055.0,270.0454,272.1022,269.14,271.433,21055.0
2020-09-08 13:00:00,275.67,275.67,274.14,275.08,17740.0,271.2952,271.2952,269.7895,270.7146,17740.0
2020-09-08 13:30:00,274.95,279.53,274.94,279.04,21227.0,270.5867,275.094,270.5768,274.6118,21227.0
2020-09-08 14:00:00,279.67,280.21,275.15,275.82,26771.0,275.2318,275.7632,270.7835,271.4429,26771.0
2020-09-08 14:30:00,275.81,277.25,273.9,277.12,39987.0,271.433,272.8502,269.5533,272.7222,39987.0
2020-09-08 15:00:00,276.62,276.67,273.89,275.22,18450.0,272.2302,272.2794,269.5435,270.8524,18450.0
2020-09-08 15:30:00,275.11,276.17,272.46,272.51,55063.0,270.7441,271.7873,268.1362,268.1854,55063.0
2020-09-09 09:30:00,279.53,285.36,278.7,283.25,56203.0,275.094,280.8315,274.2771,278.7549,56203.0
2020-09-09 10:00:00,283.73,285.96,282.75,285.95,30772.0,279.2273,281.4219,278.2629,281.4121,30772.0
2020-09-09 10:30:00,285.73,286.04,282.7,283.16,12717.0,281.1956,281.5007,278.2137,278.6664,12717.0
2020-09-09 11:00:00,283.47,285.32,283.47,284.34,9441.0,278.9714,280.7921,278.9714,279.8276,9441.0
2020-09-09 11:30:00,284.06,284.22,282.62,283.06,7367.0,279.5521,279.7095,278.1349,278.568,7367.0
2020-09-09 12:00:00,283.17,283.41,282.67,283.41,7622.0,278.6762,278.9124,278.1841,278.9124,7622.0
2020-09-09 12:30:00,283.5,285.46,283.5,285.11,8993.0,279.001,280.9299,279.001,280.5854,8993.0
2020-09-09 13:00:00,284.98,285.55,283.59,284.36,6231.0,280.4575,281.0184,279.0895,279.8473,6231.0
2020-09-09 13:30:00,284.11,284.11,279.05,279.05,15807.0,279.6013,279.6013,274.6216,274.6216,15807.0
2020-09-09 14:00:00,279.25,280.93,278.33,279.1,11668.0,274.8184,276.4718,273.913,274.6708,11668.0
2020-09-09 14:30:00,279.23,280.61,279.2,280.1,8691.0,274.7987,276.1568,274.7692,275.6549,8691.0
2020-09-09 15:00:00,280.47,281.84,280.47,281.84,15577.0,276.0191,277.3673,276.0191,277.3673,15577.0
2020-09-09 15:30:00,281.73,281.93,279.8,280.24,54436.0,277.2591,277.4559,275.3597,275.7927,54436.0
2020-09-10 09:30:00,282.52,289.0,282.52,283.91,20064.0,278.0365,284.4137,278.0365,279.4045,20064.0
2020-09-10 10:00:00,283.78,286.08,282.5,282.5,16872.0,279.2765,281.54,278.0168,278.0168,16872.0
2020-09-10 10:30:00,282.71,283.92,278.91,279.67,11691.0,278.2235,279.4143,274.4838,275.2318,11691.0
2020-09-10 11:00:00,278.21,282.65,278.0,281.73,9056.0,273.7949,278.1645,273.5883,277.2591,9056.0
2020-09-10 11:30:00,281.92,281.92,279.68,280.0,4269.0,277.446,277.446,275.2416,275.5565,4269.0
2020-09-10 12:00:00,280.09,281.4,279.75,280.38,4071.0,275.6451,276.9343,275.3105,275.9305,4071.0
2020-09-10 12:30:00,280.0,280.8,278.62,280.69,7841.0,275.5565,276.3438,274.1984,276.2356,7841.0
2020-09-10 13:00:00,280.45,281.55,280.0,280.0,3500.0,275.9994,277.0819,275.5565,275.5565,3500.0
2020-09-10 13:30:00,280.05,280.91,279.23,279.23,6830.0,275.6057,276.4521,274.7987,274.7987,6830.0
2020-09-10 14:00:00,279.7,279.89,274.78,274.78,12506.0,275.2613,275.4483,270.4194,270.4194,12506.0
2020-09-10 14:30:00,275.05,278.15,274.77,277.99,10730.0,270.6851,273.7359,270.4095,273.5784,10730.0
2020-09-10 15:00:00,278.14,278.17,273.77,275.64,11826.0,273.726,273.7556,269.4254,271.2657,11826.0
2020-09-10 15:30:00,275.82,277.55,274.97,275.12,23576.0,271.4429,273.1454,270.6063,270.754,23576.0
2020-09-11 09:30:00,278.64,279.0,274.25,274.51,8776.0,274.2181,274.5724,269.8978,270.1536,8776.0
2020-09-11 10:00:00,275.18,276.68,273.87,275.6,6865.0,270.813,272.2892,269.5238,271.2263,6865.0
2020-09-11 10:30:00,275.73,276.5,274.55,274.75,9223.0,271.3543,272.1121,270.193,270.3898,9223.0
2020-09-11 11:00:00,275.05,275.8,273.69,274.65,11780.0,270.6851,271.4232,269.3467,270.2914,11780.0
2020-09-11 11:30:00,273.91,274.53,272.82,272.82,8160.0,269.5632,270.1733,268.4905,268.4905,8160.0
2020-09-11 12:00:00,272.4,273.57,271.8,272.16,8240.0,268.0771,269.2286,267.4866,267.8409,8240.0
2020-09-11 12:30:00,271.7,271.7,266.49,266.86,31110.0,267.3882,267.3882,262.2609,262.625,31110.0
2020-09-11 13:00:00,266.97,267.26,264.5,264.5,8533.0,262.7333,263.0187,260.3025,260.3025,8533.0
2020-09-11 13:30:00,264.5,265.72,263.35,264.34,13181.0,260.3025,261.5031,259.1707,260.145,13181.0
2020-09-11 14:00:00,264.04,266.17,263.79,265.37,12609.0,259.8498,261.946,259.6038,261.1587,12609.0
2020-09-11 14:30:00,265.27,267.62,265.27,266.22,14995.0,261.0603,263.373,261.0603,261.9952,14995.0
2020-09-11 15:00:00,266.0,267.03,264.62,266.7,21360.0,261.7787,262.7923,260.4206,262.4676,21360.0
2020-09-11 15:30:00,266.58,267.32,263.68,265.46,99798.0,262.3495,263.0777,259.4955,261.2473,99798.0
2020-09-14 09:30:00,269.04,274.28,268.72,272.06,22088.0,264.7704,269.9273,264.4555,267.7425,22088.0
2020-09-14 10:00:00,273.0,273.58,271.16,272.92,8464.0,268.6676,269.2384,266.8568,268.5889,8464.0
2020-09-14 10:30:00,272.55,272.55,269.99,271.85,7330.0,268.2247,268.2247,265.7054,267.5359,7330.0
2020-09-14 11:00:00,271.84,273.0,271.38,272.91,12231.0,267.526,268.6676,267.0733,268.579,12231.0
2020-09-14 11:30:00,272.87,274.14,272.64,273.98,18560.0,268.5397,269.7895,268.3133,269.6321,18560.0
2020-09-14 12:00:00,273.57,274.52,271.72,271.95,7464.0,269.2286,270.1635,267.4079,267.6343,7464.0
2020-09-14 12:30:00,271.89,272.35,271.04,271.24,7548.0,267.5752,268.0279,266.7387,266.9355,7548.0
2020-09-14 13:00:00,272.41,272.41,269.86,270.52,2733.0,268.087,268.087,265.5774,266.227,2733.0
2020-09-14 13:30:00,270.48,272.07,269.21,271.8,2500.0,266.1876,267.7524,264.9377,267.4866,2500.0
2020-09-14 14:00:00,271.85,272.66,271.33,271.94,4951.0,267.5359,268.333,267.0241,267.6244,4951.0
2020-09-14 14:30:00,271.9,273.01,271.51,272.53,3111.0,267.5851,268.6774,267.2012,268.2051,3111.0
2020-09-14 15:00:00,272.51,273.38,271.86,273.26,8498.0,268.1854,269.0416,267.5457,268.9235,8498.0
2020-09-14 15:30:00,273.42,274.26,272.62,272.65,35462.0,269.0809,269.9076,268.2936,268.3232,35462.0
2020-09-15 09:30:00,275.39,278.91,274.7,278.55,18677.0,271.0197,274.4838,270.3406,274.1295,18677.0
2020-09-15 10:00:00,278.25,278.78,274.33,275.18,11471.0,273.8343,274.3559,269.9765,270.813,11471.0
2020-09-15 10:30:00,275.68,276.38,273.74,275.98,10341.0,271.3051,271.994,269.3959,271.6003,10341.0
2020-09-15 11:00:00,276.23,276.72,274.51,275.19,8623.0,271.8463,272.3286,270.1536,270.8228,8623.0
2020-09-15 11:30:00,275.04,276.06,274.64,274.85,13058.0,270.6752,271.679,270.2816,270.4882,13058.0
2020-09-15 12:00:00,275.32,276.45,275.32,276.45,7077.0,270.9508,272.0629,270.9508,272.0629,7077.0
2020-09-15 12:30:00,276.52,276.84,276.23,276.48,4849.0,272.1317,272.4467,271.8463,272.0924,4849.0
2020-09-15 13:00:00,276.57,277.33,276.21,277.01,5900.0,272.1809,272.9289,271.8267,272.614,5900.0
2020-09-15 13:30:00,276.75,277.63,276.57,277.47,8465.0,272.3581,273.2241,272.1809,273.0667,8465.0
2020-09-15 14:00:00,277.58,278.92,277.38,278.57,20026.0,273.1749,274.4937,272.9781,274.1492,20026.0
2020-09-15 14:30:00,278.47,280.37,278.38,279.91,15590.0,274.0508,275.9206,273.9622,275.4679,15590.0
2020-09-15 15:00:00,280.04,280.72,278.5,280.41,25428.0,275.5959,276.2651,274.0803,275.96,25428.0
2020-09-15 15:30:00,280.28,280.43,278.42,280.24,51082.0,275.8321,275.9797,274.0016,275.7927,51082.0
2020-09-16 09:30:00,285.74,291.72,284.17,287.1,25549.0,281.2054,287.0905,279.6603,282.5438,25549.0
2020-09-16 10:00:00,287.59,288.78,285.57,286.76,17517.0,283.0261,284.1972,281.0381,282.2092,17517.0
2020-09-16 10:30:00,286.41,286.41,281.91,283.45,8438.0,281.8648,281.8648,277.4362,278.9518,8438.0
2020-09-16 11:00:00,283.13,286.31,282.63,286.18,13175.0,278.6368,281.7664,278.1448,281.6384,13175.0
2020-09-16 11:30:00,286.5,286.76,284.99,285.05,5210.0,281.9534,282.2092,280.4673,280.5264,5210.0
2020-09-16 12:00:00,285.21,285.87,284.46,285.07,5499.0,280.6838,281.3334,279.9457,280.5461,5499.0
2020-09-16 12:30:00,285.08,285.35,283.11,283.99,7438.0,280.5559,280.8216,278.6172,279.4832,7438.0
2020-09-16 13:00:00,283.89,284.45,282.74,282.86,3975.0,279.3848,279.9359,278.253,278.3711,3975.0
2020-09-16 13:30:00,282.3,284.41,281.53,284.41,4593.0,277.82,279.8965,277.0622,279.8965,4593.0
2020-09-16 14:00:00,284.5,286.0,283.88,284.93,3619.0,279.9851,281.4613,279.3749,280.4083,3619.0
2020-09-16 14:30:00,284.86,285.82,282.77,283.09,3978.0,280.3394,281.2842,278.2826,278.5975,3978.0
2020-09-16 15:00:00,283.18,283.81,280.93,281.19,9438.0,278.6861,279.3061,276.4718,276.7276,9438.0
2020-09-16 15:30:00,281.19,283.08,280.42,280.55,36845.0,276.7276,278.5876,275.9699,276.0978,36845.0
2020-09-17 09:30:00,271.98,275.59,271.25,275.36,23676.0,267.6638,271.2165,266.9454,270.9902,23676.0
2020-09-17 10:00:00,275.86,276.3,273.59,274.23,19941.0,271.4822,271.9152,269.2482,269.8781,19941.0
2020-09-17 10:30:00,274.23,275.79,273.22,273.6,18896.0,269.8781,271.4133,268.8841,269.2581,18896.0
2020-09-17 11:00:00,273.87,275.64,273.87,274.67,17954.0,269.5238,271.2657,269.5238,270.3111,17954.0
2020-09-17 11:30:00,274.97,275.45,273.34,273.67,16131.0,270.6063,271.0787,269.0022,269.327,16131.0
2020-09-17 12:00:00,273.23,274.0,271.77,272.24,29905.0,268.894,269.6517,267.4571,267.9197,29905.0
2020-09-17 12:30:00,272.11,272.91,270.76,271.68,9109.0,267.7917,268.579,266.4632,267.3686,9109.0
2020-09-17 13:00:00,272.5,274.16,272.36,274.05,6764.0,268.1755,269.8092,268.0378,269.7009,6764.0
2020-09-17 13:30:00,274.01,275.34,273.99,274.43,7875.0,269.6616,270.9705,269.6419,270.0749,7875.0
2020-09-17 14:00:00,274.51,275.53,274.51,274.58,9944.0,270.1536,271.1575,270.1536,270.2225,9944.0
2020-09-17 14:30:00,274.71,276.45,274.27,275.85,19856.0,270.3505,272.0629,269.9174,271.4724,19856.0
2020-09-17 15:00:00,275.72,277.74,274.82,275.67,11005.0,271.3444,273.3324,270.4587,271.2952,11005.0
2020-09-17 15:30:00,275.38,279.1,275.21,278.92,39349.0,271.0098,274.6708,270.8425,274.4937,39349.0
2020-09-18 09:30:00,279.31,281.47,278.84,280.09,40079.0,274.8775,277.0032,274.4149,275.6451,40079.0
2020-09-18 10:00:00,281.2,282.33,278.75,278.76,13308.0,276.7375,277.8495,274.3264,274.3362,13308.0
2020-09-18 10:30:00,278.08,278.86,275.87,275.87,12704.0,273.667,274.4346,271.4921,271.4921,12704.0
2020-09-18 11:00:00,276.1,278.05,275.26,276.53,37469.0,271.7184,273.6375,270.8917,272.1416,37469.0
2020-09-18 11:30:00,276.1,276.31,273.43,274.3,11931.0,271.7184,271.9251,269.0908,269.947,11931.0
2020-09-18 12:00:00,273.9,274.2,271.81,273.06,13154.0,269.5533,269.8486,267.4965,268.7267,13154.0
2020-09-18 12:30:00,272.95,272.95,270.57,271.63,6606.0,268.6184,268.6184,266.2762,267.3193,6606.0
2020-09-18 13:00:00,271.79,273.06,271.02,271.02,10188.0,267.4768,268.7267,266.719,266.719,10188.0
2020-09-18 13:30:00,270.7,273.45,269.77,273.45,9570.0,266.4041,269.1105,265.4889,269.1105,9570.0
2020-09-18 14:00:00,273.06,273.91,272.35,273.53,14496.0,268.7267,269.5632,268.0279,269.1892,14496.0
2020-09-18 14:30:00,273.87,273.89,272.48,273.6,9084.0,269.5238,269.5435,268.1559,269.2581,9084.0
2020-09-18 15:00:00,273.96,274.82,273.38,274.82,13126.0,269.6124,270.4587,269.0416,270.4587,13126.0
2020-09-18 15:30:00,274.8,275.86,273.08,273.7,72384.0,270.439,271.4822,268.7463,269.3565,72384.0
2020-09-21 09:30:00,268.07,271.23,265.54,271.23,59926.0,263.8158,266.9257,261.326,266.9257,59926.0
2020-09-21 10:00:00,270.52,271.15,266.39,266.4,15804.0,266.227,266.847,262.1625,262.1723,15804.0
2020-09-21 10:30:00,266.2,267.61,265.0,267.4,10656.0,261.9755,263.3631,260.7946,263.1565,10656.0
2020-09-21 11:00:00,267.35,269.45,266.79,267.87,10791.0,263.1073,265.1739,262.5562,263.619,10791.0
2020-09-21 11:30:00,267.65,270.51,266.82,270.38,44317.0,263.4025,266.2171,262.5857,266.0892,44317.0
2020-09-21 12:00:00,270.37,272.55,269.92,272.12,29638.0,266.0793,268.2247,265.6365,267.8016,29638.0
2020-09-21 12:30:00,272.08,273.9,271.93,272.99,7863.0,267.7622,269.5533,267.6146,268.6578,7863.0
2020-09-21 13:00:00,273.35,274.37,272.46,273.62,10906.0,269.012,270.0159,268.1362,269.2778,10906.0
2020-09-21 13:30:00,273.59,273.95,269.37,270.49,21785.0,269.2482,269.6025,265.0952,266.1974,21785.0
2020-09-21 14:00:00,270.68,271.33,269.32,270.0,9588.0,266.3844,267.0241,265.046,265.7152,9588.0
2020-09-21 14:30:00,269.7,270.79,269.05,270.3,8025.0,265.42,266.4927,264.7803,266.0105,8025.0
2020-09-21 15:00:00,270.26,272.75,270.26,272.21,14088.0,265.9711,268.4216,265.9711,267.8901,14088.0
2020-09-21 15:30:00,272.29,274.36,271.16,274.2,37206.0,267.9689,270.006,266.8568,269.8486,37206.0
2020-09-22 09:30:00,275.98,277.05,272.33,274.44,12127.0,271.6003,272.6533,268.0082,270.0848,12127.0
2020-09-22 10:00:00,274.31,275.79,272.11,273.97,14579.0,269.9568,271.4133,267.7917,269.6222,14579.0
2020-09-22 10:30:00,273.84,273.95,271.87,272.27,8287.0,269.4943,269.6025,267.5555,267.9492,8287.0
2020-09-22 11:00:00,272.04,273.92,271.45,273.68,10015.0,267.7228,269.573,267.1422,269.3368,10015.0
2020-09-22 11:30:00,273.42,274.62,273.01,274.29,7328.0,269.0809,270.2619,268.6774,269.9371,7328.0
2020-09-22 12:00:00,274.37,275.05,273.47,274.04,12003.0,270.0159,270.6851,269.1301,269.6911,12003.0
2020-09-22 12:30:00,274.64,275.66,273.29,274.08,20793.0,270.2816,271.2854,268.953,269.7305,20793.0
2020-09-22 13:00:00,274.47,274.71,273.87,274.4,12638.0,270.1143,270.3505,269.5238,270.0454,12638.0
2020-09-22 13:30:00,274.4,277.43,274.4,277.4,6079.0,270.0454,273.0273,270.0454,272.9978,6079.0
2020-09-22 14:00:00,277.41,279.29,277.41,278.29,6546.0,273.0076,274.8578,273.0076,273.8737,6546.0
2020-09-22 14:30:00,278.75,278.75,277.34,278.54,6764.0,274.3264,274.3264,272.9387,274.1197,6764.0
2020-09-22 15:00:00,278.37,278.86,277.49,278.79,13281.0,273.9524,274.4346,273.0863,274.3657,13281.0
2020-09-22 15:30:00,278.27,280.34,277.72,279.92,27698.0,273.854,275.8911,273.3127,275.4778,27698.0
2020-09-23 09:30:00,279.65,282.49,277.56,280.69,5524.0,275.2121,278.007,273.1552,276.2356,5524.0
2020-09-23 10:00:00,280.95,282.88,280.84,282.79,7700.0,276.4914,278.3908,276.3832,278.3022,7700.0
2020-09-23 10:30:00,282.53,283.5,281.11,281.66,5444.0,278.0464,279.001,276.6489,277.1902,5444.0
2020-09-23 11:00:00,281.89,282.28,280.63,280.63,5275.0,277.4165,277.8003,276.1765,276.1765,5275.0
2020-09-23 11:30:00,279.9,280.26,278.72,278.72,4137.0,275.4581,275.8124,274.2968,274.2968,4137.0
2020-09-23 12:00:00,278.99,279.67,278.51,279.49,3142.0,274.5625,275.2318,274.0902,275.0546,3142.0
2020-09-23 12:30:00,279.66,280.58,279.17,280.39,3005.0,275.2219,276.1273,274.7397,275.9403,3005.0
2020-09-23 13:00:00,280.42,280.44,279.76,279.79,2921.0,275.9699,275.9895,275.3203,275.3498,2921.0
2020-09-23 13:30:00,279.17,279.51,277.73,277.73,3185.0,274.7397,275.0743,273.3225,273.3225,3185.0
2020-09-23 14:00:00,277.82,277.82,275.58,275.84,3018.0,273.4111,273.4111,271.2067,271.4625,3018.0
2020-09-23 14:30:00,275.45,276.29,274.33,275.22,4877.0,271.0787,271.9054,269.9765,270.8524,4877.0
2020-09-23 15:00:00,274.63,275.9,273.44,275.8,11239.0,270.2717,271.5216,269.1006,271.4232,11239.0
2020-09-23 15:30:00,275.88,277.11,274.59,275.61,62823.0,271.5019,272.7124,270.2324,271.2362,62823.0
2020-09-24 09:30:00,273.47,273.47,265.71,266.96,25577.0,269.1301,269.1301,261.4933,262.7235,25577.0
2020-09-24 10:00:00,267.32,271.53,267.32,269.65,21366.0,263.0777,267.2209,263.0777,265.3708,21366.0
2020-09-24 10:30:00,269.61,271.14,267.0,270.37,12948.0,265.3314,266.8371,262.7628,266.0793,12948.0
2020-09-24 11:00:00,270.4,273.97,269.75,273.19,4856.0,266.1089,269.6222,265.4692,268.8546,4856.0
2020-09-24 11:30:00,272.71,274.0,272.33,273.84,6990.0,268.3822,269.6517,268.0082,269.4943,6990.0
2020-09-24 12:00:00,273.82,275.31,273.82,274.64,6064.0,269.4746,270.9409,269.4746,270.2816,6064.0
2020-09-24 12:30:00,274.41,275.27,273.66,275.27,5770.0,270.0552,270.9016,269.3171,270.9016,5770.0
2020-09-24 13:00:00,275.55,277.63,274.98,277.63,8900.0,271.1771,273.2241,270.6162,273.2241,8900.0
2020-09-24 13:30:00,277.75,278.9,276.47,276.47,15324.0,273.3422,274.474,272.0825,272.0825,15324.0
2020-09-24 14:00:00,275.57,275.83,274.11,274.64,7060.0,271.1968,271.4527,269.76,270.2816,7060.0
2020-09-24 14:30:00,274.67,276.33,274.37,274.7,13185.0,270.3111,271.9448,270.0159,270.3406,13185.0
2020-09-24 15:00:00,274.54,274.81,272.88,273.15,16027.0,270.1832,270.4489,268.5495,268.8152,16027.0
2020-09-24 15:30:00,272.99,274.58,271.74,273.47,35614.0,268.6578,270.2225,267.4276,269.1301,35614.0
2020-09-25 09:30:00,273.28,275.3,270.21,273.02,13951.0,268.9432,270.9311,265.9219,268.6873,13951.0
2020-09-25 10:00:00,274.34,276.84,272.39,276.74,8900.0,269.9863,272.4467,268.0673,272.3483,8900.0
2020-09-25 10:30:00,276.84,277.04,275.53,276.41,3936.0,272.4467,272.6435,271.1575,272.0235,3936.0
2020-09-25 11:00:00,276.43,278.39,275.47,277.32,7266.0,272.0432,273.9721,271.0984,272.919,7266.0
2020-09-25 11:30:00,277.09,277.81,275.68,275.93,4192.0,272.6927,273.4013,271.3051,271.5511,4192.0
2020-09-25 12:00:00,276.04,277.52,275.99,276.56,8879.0,271.6594,273.1159,271.6102,272.1711,8879.0
2020-09-25 12:30:00,277.03,279.48,276.35,279.46,5186.0,272.6336,275.0448,271.9644,275.0251,5186.0
2020-09-25 13:00:00,279.22,280.39,278.72,278.93,3113.0,274.7889,275.9403,274.2968,274.5035,3113.0
2020-09-25 13:30:00,279.54,281.16,279.33,280.79,6954.0,275.1038,276.6981,274.8971,276.334,6954.0
2020-09-25 14:00:00,280.48,281.59,280.48,280.98,3717.0,276.0289,277.1213,276.0289,276.521,3717.0
2020-09-25 14:30:00,280.59,283.65,280.44,283.35,9115.0,276.1372,279.1486,275.9895,278.8534,9115.0
2020-09-25 15:00:00,283.33,285.36,283.33,284.09,22763.0,278.8337,280.8315,278.8337,279.5816,22763.0
2020-09-25 15:30:00,283.88,284.07,282.72,283.7,34259.0,279.3749,279.5619,278.2334,279.1978,34259.0
2020-09-28 09:30:00,288.68,290.55,286.0,289.55,22573.0,284.0988,285.9391,281.4613,284.955,22573.0
2020-09-28 10:00:00,290.39,291.65,288.89,290.49,10719.0,285.7816,287.0216,284.3054,285.88,10719.0
2020-09-28 10:30:00,290.0,290.25,288.53,288.98,9990.0,285.3978,285.6439,283.9511,284.394,9990.0
2020-09-28 11:00:00,289.0,290.82,287.87,287.87,7888.0,284.4137,286.2048,283.3016,283.3016,7888.0
2020-09-28 11:30:00,288.23,289.06,286.32,286.58,10172.0,283.6559,284.4727,281.7762,282.0321,10172.0
2020-09-28 12:00:00,286.94,287.57,286.37,287.14,6226.0,282.3864,283.0064,281.8254,282.5832,6226.0
2020-09-28 12:30:00,286.86,288.18,286.86,288.09,8976.0,282.3077,283.6067,282.3077,283.5181,8976.0
2020-09-28 13:00:00,288.09,288.23,286.52,286.93,4107.0,283.5181,283.6559,281.973,282.3765,4107.0
2020-09-28 13:30:00,287.23,287.9,286.61,287.74,7916.0,282.6718,283.3311,282.0616,283.1737,7916.0
2020-09-28 14:00:00,287.75,288.84,287.05,288.57,6245.0,283.1835,284.2562,282.4946,283.9905,6245.0
2020-09-28 14:30:00,288.78,289.61,288.29,289.5,8197.0,284.1972,285.014,283.715,284.9058,8197.0
2020-09-28 15:00:00,289.36,289.62,288.93,289.46,8338.0,284.768,285.0239,284.3448,284.8664,8338.0
2020-09-28 15:30:00,289.66,291.38,289.48,290.74,44988.0,285.0632,286.7559,284.8861,286.1261,44988.0
2020-09-29 09:30:00,292.57,302.17,292.23,302.17,61833.0,287.927,297.3747,287.5924,297.3747,61833.0
2020-09-29 10:00:00,301.46,304.93,300.25,302.91,48680.0,296.676,300.0909,295.4852,298.1029,48680.0
2020-09-29 10:30:00,302.6,303.21,298.01,298.8,20482.0,297.7979,298.3982,293.2807,294.0582,20482.0
2020-09-29 11:00:00,298.65,299.73,298.13,298.65,12470.0,293.9105,294.9734,293.3988,293.9105,12470.0
2020-09-29 11:30:00,298.37,299.59,298.1,299.19,15857.0,293.635,294.8356,293.3693,294.442,15857.0
2020-09-29 12:00:00,299.01,299.22,297.85,298.1,19158.0,294.2648,294.4715,293.1232,293.3693,19158.0
2020-09-29 12:30:00,297.96,300.38,297.96,299.79,17150.0,293.2315,295.6131,293.2315,295.0325,17150.0
2020-09-29 13:00:00,299.77,300.77,299.27,300.76,24930.0,295.0128,295.9969,294.5207,295.9871,24930.0
2020-09-29 13:30:00,300.62,302.0,300.19,301.7,15840.0,295.8493,297.2074,295.4261,296.9121,15840.0
2020-09-29 14:00:00,301.82,302.5,299.92,302.06,14413.0,297.0302,297.6995,295.1604,297.2664,14413.0
2020-09-29 14:30:00,302.0,303.08,302.0,302.37,21995.0,297.2074,298.2702,297.2074,297.5715,21995.0
2020-09-29 15:00:00,302.18,302.68,301.48,302.33,27185.0,297.3845,297.8766,296.6956,297.5321,27185.0
2020-09-29 15:30:00,302.33,304.9,302.19,303.87,109200.0,297.5321,300.0614,297.3944,299.0477,109200.0
2020-09-30 09:30:00,302.35,307.26,301.28,306.9,27553.0,297.5518,302.3839,296.4988,302.0296,27553.0
2020-09-30 10:00:00,306.77,307.35,303.6,304.13,11365.0,301.9017,302.4725,298.782,299.3036,11365.0
2020-09-30 10:30:00,304.32,306.0,303.71,304.44,10766.0,299.4906,301.1439,298.8902,299.6087,10766.0
2020-09-30 11:00:00,304.68,307.44,304.52,307.43,7073.0,299.8449,302.5611,299.6874,302.5512,7073.0
2020-09-30 11:30:00,307.16,308.4,306.77,308.18,10174.0,302.2855,303.5058,301.9017,303.2893,10174.0
2020-09-30 12:00:00,308.3,309.21,308.24,309.07,10951.0,303.4074,304.303,303.3484,304.1652,10951.0
2020-09-30 12:30:00,309.52,310.7,307.59,308.49,19739.0,304.608,305.7693,302.7087,303.5944,19739.0
2020-09-30 13:00:00,308.63,308.82,307.57,308.77,12238.0,303.7322,303.9192,302.689,303.8699,12238.0
2020-09-30 13:30:00,308.96,310.3,308.96,310.08,18818.0,304.0569,305.3757,304.0569,305.1592,18818.0
2020-09-30 14:00:00,310.05,310.49,307.86,309.46,27598.0,305.1296,305.5627,302.9744,304.549,27598.0
2020-09-30 14:30:00,308.99,309.29,306.06,308.91,23730.0,304.0865,304.3817,301.203,304.0077,23730.0
2020-09-30 15:00:00,308.72,309.81,305.85,308.71,50860.0,303.8207,304.8934,300.9963,303.8109,50860.0
2020-09-30 15:30:00,308.71,312.72,307.89,310.69,192162.0,303.8109,307.7573,303.0039,305.7595,192162.0
2020-10-01 09:30:00,315.56,316.58,313.53,314.66,28699.0,310.5522,311.556,308.5544,309.6665,28699.0
2020-10-01 10:00:00,313.63,315.62,313.63,315.34,51088.0,308.6528,310.6112,308.6528,310.3357,51088.0
2020-10-01 10:30:00,315.36,319.67,315.02,315.94,56719.0,310.3554,314.597,310.0208,310.9262,56719.0
2020-10-01 11:00:00,316.36,317.34,315.11,317.26,32146.0,311.3395,312.3039,310.1093,312.2252,32146.0
2020-10-01 11:30:00,316.98,318.5,316.44,316.75,13283.0,311.9497,313.4455,311.4182,311.7233,13283.0
2020-10-01 12:00:00,316.7,316.7,314.65,315.98,27476.0,311.6741,311.6741,309.6566,310.9655,27476.0
2020-10-01 12:30:00,315.91,318.09,315.9,317.52,8371.0,310.8966,313.042,310.8868,312.4811,8371.0
2020-10-01 13:00:00,317.79,318.84,317.15,318.59,12046.0,312.7468,313.7801,312.117,313.5341,12046.0
2020-10-01 13:30:00,318.8,319.64,318.12,318.12,12834.0,313.7408,314.5674,313.0716,313.0716,12834.0
2020-10-01 14:00:00,318.35,318.35,315.81,318.05,22058.0,313.2979,313.2979,310.7982,313.0027,22058.0
2020-10-01 14:30:00,318.21,320.49,318.05,319.1,44345.0,313.1601,315.404,313.0027,314.036,44345.0
2020-10-01 15:00:00,319.4,320.83,317.04,319.03,40299.0,314.3313,315.7386,312.0087,313.9671,40299.0
2020-10-01 15:30:00,318.95,321.29,317.69,320.46,81809.0,313.8884,316.1913,312.6484,315.3744,81809.0
2020-10-02 09:30:00,325.53,335.2,320.95,327.56,69615.0,320.364,329.8805,315.8567,322.3618,69615.0
2020-10-02 10:00:00,328.02,331.04,327.01,329.09,34605.0,322.8145,325.7865,321.8205,323.8675,34605.0
2020-10-02 10:30:00,329.32,330.74,328.0,330.44,20908.0,324.0938,325.4913,322.7948,325.1961,20908.0
2020-10-02 11:00:00,330.32,332.79,329.69,331.79,20607.0,325.078,327.5088,324.458,326.5246,20607.0
2020-10-02 11:30:00,331.67,331.94,328.73,329.54,26186.0,326.4065,326.6723,323.5132,324.3103,26186.0
2020-10-02 12:00:00,328.99,332.86,327.87,331.38,19490.0,323.7691,327.5777,322.6668,326.1211,19490.0
2020-10-02 12:30:00,331.62,333.13,330.83,331.63,10359.0,326.3573,327.8434,325.5799,326.3672,10359.0
2020-10-02 13:00:00,331.48,331.88,329.41,331.37,19613.0,326.2196,326.6132,324.1824,326.1113,19613.0
2020-10-02 13:30:00,331.34,331.7,330.0,331.23,17627.0,326.0818,326.4361,324.763,325.9735,17627.0
2020-10-02 14:00:00,331.23,332.0,330.0,330.19,29604.0,325.9735,326.7313,324.763,324.95,29604.0
2020-10-02 14:30:00,330.19,330.51,328.8,329.0,65792.0,324.95,325.2649,323.5821,323.7789,65792.0
2020-10-02 15:00:00,329.03,330.87,328.49,330.34,50749.0,323.8084,325.6192,323.277,325.0976,50749.0
2020-10-02 15:30:00,330.33,334.0,330.04,331.53,129060.0,325.0878,328.6996,324.8024,326.2688,129060.0
2020-10-05 09:30:00,331.89,334.0,327.02,331.01,32538.0,326.623,328.6996,321.8303,325.757,32538.0
2020-10-05 10:00:00,331.16,334.82,330.34,334.21,18174.0,325.9046,329.5065,325.0976,328.9062,18174.0
2020-10-05 10:30:00,334.56,336.56,334.38,334.82,18602.0,329.2507,331.2189,329.0735,329.5065,18602.0
2020-10-05 11:00:00,334.9,336.96,334.25,335.17,16904.0,329.5853,331.6126,328.9456,329.851,16904.0
2020-10-05 11:30:00,334.82,335.72,333.12,335.72,26283.0,329.5065,330.3923,327.8335,330.3923,26283.0
2020-10-05 12:00:00,335.66,337.53,334.56,337.37,26260.0,330.3332,332.1735,329.2507,332.0161,26260.0
2020-10-05 12:30:00,337.34,338.14,336.16,337.52,17098.0,331.9866,332.7739,330.8253,332.1637,17098.0
2020-10-05 13:00:00,337.81,337.9,335.5,336.69,14194.0,332.4491,332.5377,330.1758,331.3469,14194.0
2020-10-05 13:30:00,336.45,338.0,335.67,338.0,14626.0,331.1107,332.6361,330.3431,332.6361,14626.0
2020-10-05 14:00:00,337.95,340.0,337.53,339.58,18446.0,332.5869,334.6043,332.1735,334.191,18446.0
2020-10-05 14:30:00,339.69,342.49,339.37,342.49,19353.0,334.2993,337.0548,333.9843,337.0548,19353.0
2020-10-05 15:00:00,342.22,343.11,341.67,342.85,21656.0,336.7891,337.665,336.2478,337.4091,21656.0
2020-10-05 15:30:00,342.85,344.65,341.84,342.99,90943.0,337.4091,339.1805,336.4151,337.5469,90943.0
2020-10-06 09:30:00,342.38,343.42,339.12,340.11,63011.0,336.9466,337.9701,333.7383,334.7126,63011.0
2020-10-06 10:00:00,340.89,343.37,340.32,342.05,28631.0,335.4802,337.9209,334.9193,336.6218,28631.0
2020-10-06 10:30:00,341.72,342.62,340.93,342.0,27623.0,336.297,337.1828,335.5196,336.5726,27623.0
2020-10-06 11:00:00,341.7,342.44,339.17,339.75,21656.0,336.2774,337.0056,333.7875,334.3583,21656.0
2020-10-06 11:30:00,339.69,341.4,339.68,341.38,15702.0,334.2993,335.9821,334.2894,335.9624,15702.0
2020-10-06 12:00:00,340.9,343.02,340.23,342.46,6385.0,335.4901,337.5764,334.8307,337.0253,6385.0
2020-10-06 12:30:00,342.65,344.02,342.2,342.27,8736.0,337.2123,338.5605,336.7694,336.8383,8736.0
2020-10-06 13:00:00,342.86,344.22,342.49,343.05,8143.0,337.419,338.7574,337.0548,337.6059,8143.0
2020-10-06 13:30:00,343.05,343.92,342.5,343.6,10049.0,337.6059,338.4621,337.0647,338.1472,10049.0
2020-10-06 14:00:00,343.86,344.86,343.02,344.22,12323.0,338.4031,339.3872,337.5764,338.7574,12323.0
2020-10-06 14:30:00,344.49,346.15,337.0,339.35,35411.0,339.0231,340.6567,331.652,333.9647,35411.0
2020-10-06 15:00:00,339.46,339.53,336.0,338.94,33667.0,334.0729,334.1418,330.6678,333.5612,33667.0
2020-10-06 15:30:00,338.36,339.99,335.3,339.28,116150.0,332.9904,334.5945,329.9789,333.8958,116150.0
2020-10-07 09:30:00,341.99,344.18,340.23,340.98,21407.0,336.5628,338.718,334.8307,335.5688,21407.0
2020-10-07 10:00:00,340.69,340.9,335.61,336.3,27302.0,335.2834,335.4901,330.284,330.9631,27302.0
2020-10-07 10:30:00,336.35,338.46,336.12,338.25,14795.0,331.0123,333.0888,330.7859,332.8821,14795.0
2020-10-07 11:00:00,337.92,339.62,337.18,339.49,18901.0,332.5574,334.2304,331.8291,334.1024,18901.0
2020-10-07 11:30:00,339.52,340.9,339.51,340.56,9309.0,334.132,335.4901,334.1221,335.1555,9309.0
2020-10-07 12:00:00,340.72,343.88,340.72,342.64,12263.0,335.3129,338.4228,335.3129,337.2024,12263.0
2020-10-07 12:30:00,342.63,345.59,342.63,345.29,10546.0,337.1926,340.1056,337.1926,339.8104,10546.0
2020-10-07 13:00:00,345.78,347.17,345.48,347.16,12740.0,340.2926,341.6606,339.9974,341.6507,12740.0
2020-10-07 13:30:00,347.44,350.0,346.83,348.21,31280.0,341.9263,344.4456,341.326,342.6841,31280.0
2020-10-07 14:00:00,348.05,350.78,347.78,350.52,21990.0,342.5266,345.2133,342.2609,344.9574,21990.0
2020-10-07 14:30:00,350.58,352.81,350.32,351.23,42307.0,345.0164,347.2111,344.7606,345.6561,42307.0
2020-10-07 15:00:00,351.11,353.15,350.88,352.56,28530.0,345.538,347.5457,345.3117,346.965,28530.0
2020-10-07 15:30:00,352.74,352.74,351.25,351.83,66619.0,347.1422,347.1422,345.6758,346.2466,66619.0
2020-10-08 09:30:00,359.7,361.92,355.02,359.51,57248.0,353.9917,356.1765,349.386,353.8047,57248.0
2020-10-08 10:00:00,359.51,360.5,357.37,358.23,21255.0,353.8047,354.779,351.6987,352.545,21255.0
2020-10-08 10:30:00,358.55,359.35,357.67,358.74,29431.0,352.86,353.6473,351.9939,353.0469,29431.0
2020-10-08 11:00:00,358.83,360.0,357.13,359.18,27142.0,353.1355,354.2869,351.4625,353.48,27142.0
2020-10-08 11:30:00,359.16,360.19,358.43,359.35,13154.0,353.4603,354.4739,352.7419,353.6473,13154.0
2020-10-08 12:00:00,359.59,360.56,358.79,359.44,9304.0,353.8835,354.8381,353.0962,353.7358,9304.0
2020-10-08 12:30:00,359.42,360.32,358.26,358.46,10675.0,353.7162,354.6019,352.5746,352.7714,10675.0
2020-10-08 13:00:00,358.56,359.92,358.07,359.32,24154.0,352.8698,354.2082,352.3876,353.6177,24154.0
2020-10-08 13:30:00,359.11,359.21,355.95,355.95,7833.0,353.4111,353.5095,350.3012,350.3012,7833.0
2020-10-08 14:00:00,355.62,356.42,355.38,355.6,5575.0,349.9765,350.7638,349.7403,349.9568,5575.0
2020-10-08 14:30:00,355.31,356.7,355.24,355.5,6581.0,349.6714,351.0393,349.6025,349.8584,6581.0
2020-10-08 15:00:00,355.21,356.14,354.63,356.04,10212.0,349.573,350.4882,349.0022,350.3898,10212.0
2020-10-08 15:30:00,356.06,360.55,356.01,359.53,69208.0,350.4095,354.8282,350.3603,353.8244,69208.0
2020-10-09 09:30:00,361.0,364.68,360.8,363.11,14425.0,355.2711,358.8927,355.0743,357.3476,14425.0
2020-10-09 10:00:00,363.89,365.78,362.94,364.36,13240.0,358.1152,359.9752,357.1803,358.5778,13240.0
2020-10-09 10:30:00,364.97,366.94,364.97,366.56,14082.0,359.1781,361.1168,359.1781,360.7428,14082.0
2020-10-09 11:00:00,366.7,368.13,366.14,367.38,74752.0,360.8806,362.2879,360.3295,361.5498,74752.0
2020-10-09 11:30:00,367.78,368.43,366.33,366.97,18580.0,361.9435,362.5832,360.5165,361.1463,18580.0
2020-10-09 12:00:00,368.24,368.24,364.4,364.4,28554.0,362.3962,362.3962,358.6171,358.6171,28554.0
2020-10-09 12:30:00,364.48,365.05,363.41,364.68,7266.0,358.6959,359.2568,357.6428,358.8927,7266.0
2020-10-09 13:00:00,364.15,365.93,363.79,365.55,31783.0,358.3711,360.1228,358.0168,359.7489,31783.0
2020-10-09 13:30:00,365.41,365.64,363.23,363.94,6052.0,359.6111,359.8374,357.4657,358.1644,6052.0
2020-10-09 14:00:00,364.1,365.34,362.51,364.93,45568.0,358.3219,359.5422,356.7571,359.1387,45568.0
2020-10-09 14:30:00,364.93,365.23,363.67,364.68,17242.0,359.1387,359.434,357.8987,358.8927,17242.0
2020-10-09 15:00:00,364.59,366.69,364.57,366.24,7810.0,358.8041,360.8708,358.7844,360.4279,7810.0
2020-10-09 15:30:00,366.41,366.41,364.5,366.15,44831.0,360.5952,360.5952,358.7155,360.3394,44831.0
2020-10-12 09:30:00,368.48,370.32,358.07,363.59,35644.0,362.6324,364.4432,352.3876,357.82,35644.0
2020-10-12 10:00:00,363.2,366.42,361.67,365.1,12305.0,357.4362,360.6051,355.9304,359.306,12305.0
2020-10-12 10:30:00,364.8,366.3,363.16,365.98,14049.0,359.0108,360.487,357.3968,360.172,14049.0
2020-10-12 11:00:00,365.98,366.86,365.22,366.34,9604.0,360.172,361.0381,359.4241,360.5263,9604.0
2020-10-12 11:30:00,366.34,366.56,364.47,365.47,5474.0,360.5263,360.7428,358.686,359.6701,5474.0
2020-10-12 12:00:00,365.71,366.3,365.36,366.24,10373.0,359.9063,360.487,359.5619,360.4279,10373.0
2020-10-12 12:30:00,366.91,368.4,366.09,367.37,5634.0,361.0873,362.5536,360.2803,361.54,5634.0
2020-10-12 13:00:00,367.57,367.7,366.35,367.19,7800.0,361.7368,361.8648,360.5362,361.3628,7800.0
2020-10-12 13:30:00,367.39,368.02,366.83,367.59,7505.0,361.5597,362.1797,361.0086,361.7565,7505.0
2020-10-12 14:00:00,367.05,368.25,366.9,367.94,10005.0,361.2251,362.406,361.0774,362.1009,10005.0
2020-10-12 14:30:00,367.51,367.51,365.39,366.08,9222.0,361.6778,361.6778,359.5914,360.2705,9222.0
2020-10-12 15:00:00,366.08,366.54,364.01,366.35,31888.0,360.2705,360.7232,358.2333,360.5362,31888.0
2020-10-12 15:30:00,366.48,367.04,365.05,366.81,44244.0,360.6641,361.2152,359.2568,360.9889,44244.0
2020-10-13 09:30:00,366.23,372.23,365.16,371.24,22151.0,360.4181,366.3229,359.3651,365.3486,22151.0
2020-10-13 10:00:00,372.35,372.35,370.0,371.89,14309.0,366.441,366.441,364.1283,365.9883,14309.0
2020-10-13 10:30:00,371.65,375.45,371.25,374.82,19389.0,365.7521,369.4918,365.3584,368.8718,19389.0
2020-10-13 11:00:00,375.33,375.72,374.49,374.68,35698.0,369.3737,369.7575,368.547,368.734,35698.0
2020-10-13 11:30:00,374.48,376.03,373.59,374.18,10883.0,368.5372,370.0626,367.6613,368.2419,10883.0
2020-10-13 12:00:00,374.01,374.34,372.45,373.31,17000.0,368.0746,368.3994,366.5394,367.3857,17000.0
2020-10-13 12:30:00,373.31,374.31,372.2,373.66,32537.0,367.3857,368.3699,366.2933,367.7302,32537.0
2020-10-13 13:00:00,373.66,374.13,372.27,373.23,5113.0,367.7302,368.1927,366.3622,367.307,5113.0
2020-10-13 13:30:00,373.62,373.7,371.5,371.5,7713.0,367.6908,367.7695,365.6044,365.6044,7713.0
2020-10-13 14:00:00,371.59,372.61,371.09,371.96,10447.0,365.693,366.6968,365.201,366.0571,10447.0
2020-10-13 14:30:00,371.68,373.47,371.13,373.16,15536.0,365.7816,367.5432,365.2403,367.2381,15536.0
2020-10-13 15:00:00,373.35,376.25,373.05,376.13,20048.0,367.4251,370.2791,367.1299,370.161,20048.0
2020-10-13 15:30:00,376.31,376.39,373.78,373.92,40567.0,370.3381,370.4168,367.8483,367.986,40567.0
2020-10-14 09:30:00,376.42,379.33,376.15,377.89,20137.0,370.4464,373.3102,370.1807,371.893,20137.0
2020-10-14 10:00:00,377.68,377.71,373.91,374.51,13362.0,371.6864,371.7159,367.9762,368.5667,13362.0
2020-10-14 10:30:00,374.44,377.94,374.43,377.54,17461.0,368.4978,371.9422,368.488,371.5486,17461.0
2020-10-14 11:00:00,377.77,378.7,377.56,378.49,5088.0,371.7749,372.6902,371.5683,372.4835,5088.0
2020-10-14 11:30:00,378.33,378.61,374.46,374.46,7207.0,372.3261,372.6016,368.5175,368.5175,7207.0
2020-10-14 12:00:00,373.94,374.77,368.57,370.38,20206.0,368.0057,368.8226,362.7209,364.5022,20206.0
2020-10-14 12:30:00,370.32,372.31,370.32,370.91,9130.0,364.4432,366.4016,364.4432,365.0238,9130.0
2020-10-14 13:00:00,372.0,372.56,371.1,371.94,4886.0,366.0965,366.6476,365.2108,366.0375,4886.0
2020-10-14 13:30:00,371.61,372.65,371.61,372.09,3719.0,365.7127,366.7362,365.7127,366.1851,3719.0
2020-10-14 14:00:00,373.09,374.24,372.81,372.9,4097.0,367.1692,368.301,366.8937,366.9822,4097.0
2020-10-14 14:30:00,372.21,373.67,371.58,373.63,4359.0,366.3032,367.74,365.6832,367.7006,4359.0
2020-10-14 15:00:00,373.34,375.77,373.01,374.77,15456.0,367.4152,369.8067,367.0905,368.8226,15456.0
2020-10-14 15:30:00,374.78,375.42,372.7,372.94,38848.0,368.8324,369.4622,366.7854,367.0216,38848.0
2020-10-15 09:30:00,365.13,369.7,362.0,369.03,28651.0,359.3355,363.833,356.2552,363.1736,28651.0
2020-10-15 10:00:00,368.55,369.53,366.56,368.5,15529.0,362.7013,363.6657,360.7428,362.6521,15529.0
2020-10-15 10:30:00,367.45,368.19,365.68,367.78,10880.0,361.6187,362.347,359.8768,361.9435,10880.0
2020-10-15 11:00:00,368.16,372.11,367.62,371.48,6020.0,362.3175,366.2048,361.786,365.5848,6020.0
2020-10-15 11:30:00,371.42,373.78,371.41,373.0,11085.0,365.5257,367.8483,365.5159,367.0806,11085.0
2020-10-15 12:00:00,372.97,374.28,372.63,373.64,3688.0,367.0511,368.3403,366.7165,367.7105,3688.0
2020-10-15 12:30:00,373.92,375.05,372.87,374.67,13209.0,367.986,369.0981,366.9527,368.7241,13209.0
2020-10-15 13:00:00,374.33,377.36,374.32,376.39,5420.0,368.3895,371.3715,368.3797,370.4168,5420.0
2020-10-15 13:30:00,376.44,378.26,376.13,376.13,9770.0,370.4661,372.2572,370.161,370.161,9770.0
2020-10-15 14:00:00,376.65,376.89,375.94,376.5,5001.0,370.6727,370.9089,369.974,370.5251,5001.0
2020-10-15 14:30:00,376.42,377.0,374.89,376.1,3484.0,370.4464,371.0172,368.9407,370.1314,3484.0
2020-10-15 15:00:00,375.76,377.48,375.72,376.88,5577.0,369.7968,371.4895,369.7575,370.8991,5577.0
2020-10-15 15:30:00,376.72,376.84,375.49,375.62,28332.0,370.7416,370.8597,369.5311,369.6591,28332.0
2020-10-16 09:30:00,379.0,380.54,377.54,378.63,16448.0,372.9854,374.501,371.5486,372.6213,16448.0
2020-10-16 10:00:00,378.64,381.0,378.43,380.96,8213.0,372.6311,374.9537,372.4245,374.9143,8213.0
2020-10-16 10:30:00,380.6,381.45,379.16,379.8,4747.0,374.56,375.3965,373.1429,373.7727,4747.0
2020-10-16 11:00:00,379.63,379.87,377.53,378.49,7774.0,373.6054,373.8416,371.5388,372.4835,7774.0
2020-10-16 11:30:00,377.93,381.04,377.93,381.04,9354.0,371.9324,374.9931,371.9324,374.9931,9354.0
2020-10-16 12:00:00,381.14,381.45,379.8,380.37,6284.0,375.0915,375.3965,373.7727,374.3337,6284.0
2020-10-16 12:30:00,381.59,382.52,380.07,381.4,7613.0,375.5343,376.4496,374.0384,375.3473,7613.0
2020-10-16 13:00:00,381.95,383.66,381.91,382.44,5463.0,375.8886,377.5715,375.8492,376.3708,5463.0
2020-10-16 13:30:00,382.5,383.63,382.01,383.0,6741.0,376.4299,377.542,375.9477,376.9219,6741.0
2020-10-16 14:00:00,383.0,383.94,382.72,383.84,8592.0,376.9219,377.847,376.6464,377.7486,8592.0
2020-10-16 14:30:00,383.94,385.02,383.24,384.48,9289.0,377.847,378.9099,377.1581,378.3785,9289.0
2020-10-16 15:00:00,384.39,384.73,383.2,383.87,11682.0,378.2899,378.6245,377.1188,377.7781,11682.0
2020-10-16 15:30:00,383.65,383.78,381.72,381.74,34732.0,377.5616,377.6896,375.6623,375.6819,34732.0
2020-10-19 09:30:00,386.41,388.73,383.14,384.68,12588.0,380.2778,382.561,377.0597,378.5753,12588.0
2020-10-19 10:00:00,384.0,389.84,384.0,388.89,8103.0,377.9061,383.6534,377.9061,382.7185,8103.0
2020-10-19 10:30:00,388.52,388.52,385.0,387.09,8676.0,382.3543,382.3543,378.8902,380.947,8676.0
2020-10-19 11:00:00,387.59,388.0,384.7,386.1,20376.0,381.4391,381.8426,378.595,379.9728,20376.0
2020-10-19 11:30:00,386.18,387.75,385.9,386.0,5785.0,380.0515,381.5966,379.7759,379.8743,5785.0
2020-10-19 12:00:00,386.0,386.49,384.73,385.45,6359.0,379.8743,380.3566,378.6245,379.3331,6359.0
2020-10-19 12:30:00,385.93,386.3,385.35,386.01,10951.0,379.8055,380.1696,379.2347,379.8842,10951.0
2020-10-19 13:00:00,385.63,386.89,385.25,386.75,4159.0,379.5102,380.7502,379.1362,380.6124,4159.0
2020-10-19 13:30:00,386.37,386.37,383.93,384.57,12484.0,380.2385,380.2385,377.8372,378.467,12484.0
2020-10-19 14:00:00,384.21,384.65,383.15,383.94,10005.0,378.1127,378.5458,377.0696,377.847,10005.0
2020-10-19 14:30:00,384.12,384.31,379.37,380.89,9590.0,378.0242,378.2112,373.3496,374.8454,9590.0
2020-10-19 15:00:00,379.98,381.39,378.65,381.39,9196.0,373.9499,375.3375,372.641,375.3375,9196.0
2020-10-19 15:30:00,381.42,383.62,381.42,383.04,31210.0,375.367,377.5321,375.367,376.9613,31210.0
2020-10-20 09:30:00,383.14,389.3,383.14,387.96,19040.0,377.0597,383.122,377.0597,381.8032,19040.0
2020-10-20 10:00:00,388.22,389.72,386.82,387.43,9424.0,382.0591,383.5353,380.6813,381.2816,9424.0
2020-10-20 10:30:00,388.74,390.21,387.37,387.53,4320.0,382.5709,384.0175,381.2226,381.3801,4320.0
2020-10-20 11:00:00,387.47,389.08,386.34,387.71,7580.0,381.321,382.9055,380.2089,381.5572,7580.0
2020-10-20 11:30:00,387.97,390.01,387.42,390.01,2432.0,381.8131,383.8207,381.2718,383.8207,2432.0
2020-10-20 12:00:00,389.76,390.79,389.76,389.95,3179.0,383.5747,384.5883,383.5747,383.7617,3179.0
2020-10-20 12:30:00,390.36,391.57,389.16,389.87,7929.0,384.1651,385.3559,382.9842,383.6829,7929.0
2020-10-20 13:00:00,390.01,392.56,390.01,392.52,6862.0,383.8207,386.3302,383.8207,386.2909,6862.0
2020-10-20 13:30:00,392.77,393.02,390.59,390.59,6742.0,386.5369,386.7829,384.3915,384.3915,6742.0
2020-10-20 14:00:00,391.06,391.99,389.98,390.32,6846.0,384.854,385.7693,383.7912,384.1258,6846.0
2020-10-20 14:30:00,389.81,390.61,387.11,387.11,6001.0,383.6239,384.4112,380.9667,380.9667,6001.0
2020-10-20 15:00:00,387.38,388.34,384.72,385.87,17820.0,381.2324,382.1772,378.6147,379.7464,17820.0
2020-10-20 15:30:00,385.73,386.45,384.1,384.56,25537.0,379.6086,380.3172,378.0045,378.4572,25537.0
2020-10-21 09:30:00,396.0,397.51,383.33,389.13,33828.0,389.7156,391.2017,377.2467,382.9547,33828.0
2020-10-21 10:00:00,390.07,390.07,385.55,385.88,17850.0,383.8798,383.8798,379.4315,379.7562,17850.0
2020-10-21 10:30:00,386.21,386.64,381.01,381.25,18096.0,380.081,380.5042,374.9635,375.1997,18096.0
2020-10-21 11:00:00,381.08,381.66,376.35,379.31,16706.0,375.0324,375.6032,370.3775,373.2905,16706.0
2020-10-21 11:30:00,379.2,381.81,379.0,379.66,6377.0,373.1823,375.7508,372.9854,373.635,6377.0
2020-10-21 12:00:00,379.65,380.71,378.2,379.2,5956.0,373.6251,374.6683,372.1981,373.1823,5956.0
2020-10-21 12:30:00,378.64,378.64,375.71,375.82,6337.0,372.6311,372.6311,369.7476,369.8559,6337.0
2020-10-21 13:00:00,375.6,377.99,375.31,377.45,7774.0,369.6394,371.9915,369.354,371.46,7774.0
2020-10-21 13:30:00,377.87,379.69,377.05,378.07,5457.0,371.8734,373.6645,371.0664,372.0702,5457.0
2020-10-21 14:00:00,377.63,378.39,377.09,378.23,11765.0,371.6372,372.3851,371.1057,372.2276,11765.0
2020-10-21 14:30:00,378.02,381.7,377.99,380.41,8655.0,372.021,375.6426,371.9915,374.3731,8655.0
2020-10-21 15:00:00,380.5,380.74,377.36,379.49,11171.0,374.4616,374.6978,371.3715,373.4677,11171.0
2020-10-21 15:30:00,379.51,379.51,375.44,376.07,49824.0,373.4873,373.4873,369.4819,370.1019,49824.0
2020-10-22 09:30:00,377.03,381.08,377.03,380.43,9868.0,371.0467,375.0324,371.0467,374.3927,9868.0
2020-10-22 10:00:00,380.44,380.76,372.12,373.99,18189.0,374.4026,374.7175,366.2146,368.0549,18189.0
2020-10-22 10:30:00,373.46,373.46,366.43,369.63,30818.0,367.5333,367.5333,360.6149,363.7641,30818.0
2020-10-22 11:00:00,370.45,375.11,370.36,374.85,12574.0,364.5711,369.1572,364.4825,368.9013,12574.0
2020-10-22 11:30:00,374.38,374.48,371.54,373.7,5756.0,368.4387,368.5372,365.6438,367.7695,5756.0
2020-10-22 12:00:00,372.64,372.98,370.83,370.9,5709.0,366.7264,367.061,364.9451,365.014,5709.0
2020-10-22 12:30:00,371.0,372.1,369.95,371.67,4379.0,365.1124,366.1949,364.079,365.7718,4379.0
2020-10-22 13:00:00,371.24,372.5,370.68,371.99,8892.0,365.3486,366.5886,364.7975,366.0867,8892.0
2020-10-22 13:30:00,371.99,374.13,370.93,373.58,12014.0,366.0867,368.1927,365.0435,367.6514,12014.0
2020-10-22 14:00:00,372.83,375.05,372.72,374.65,4102.0,366.9133,369.0981,366.8051,368.7045,4102.0
2020-10-22 14:30:00,374.41,375.97,373.95,375.34,19692.0,368.4683,370.0035,368.0156,369.3835,19692.0
2020-10-22 15:00:00,375.62,377.3,374.67,377.3,8849.0,369.6591,371.3124,368.7241,371.3124,8849.0
2020-10-22 15:30:00,376.83,378.15,376.54,377.07,31211.0,370.8499,372.1489,370.5645,371.0861,31211.0
2020-10-23 09:30:00,380.98,382.29,377.51,380.14,25200.0,374.934,376.2232,371.5191,374.1073,25200.0
2020-10-23 10:00:00,380.1,381.48,377.49,380.59,15894.0,374.068,375.4261,371.4994,374.5502,15894.0
2020-10-23 10:30:00,380.89,383.49,380.89,383.49,9457.0,374.8454,377.4042,374.8454,377.4042,9457.0
2020-10-23 11:00:00,383.77,384.26,380.77,381.57,5067.0,377.6797,378.162,374.7273,375.5146,5067.0
2020-10-23 11:30:00,381.48,382.6,381.01,382.6,7891.0,375.4261,376.5283,374.9635,376.5283,7891.0
2020-10-23 12:00:00,382.6,383.51,381.53,382.43,6212.0,376.5283,377.4239,375.4753,376.361,6212.0
2020-10-23 12:30:00,382.43,383.89,382.43,383.89,5728.0,376.361,377.7978,376.361,377.7978,5728.0
2020-10-23 13:00:00,383.63,385.19,383.4,384.67,5167.0,377.542,379.0772,377.3156,378.5654,5167.0
2020-10-23 13:30:00,385.39,386.39,385.03,385.97,4526.0,379.274,380.2582,378.9197,379.8448,4526.0
2020-10-23 14:00:00,386.44,387.15,385.86,386.94,7092.0,380.3074,381.0061,379.7366,380.7994,7092.0
2020-10-23 14:30:00,387.21,387.25,384.56,385.46,17061.0,381.0651,381.1045,378.4572,379.3429,17061.0
2020-10-23 15:00:00,385.12,386.12,384.61,385.13,24507.0,379.0083,379.9924,378.5064,379.0181,24507.0
2020-10-23 15:30:00,385.05,388.98,383.83,388.83,77416.0,378.9394,382.807,377.7388,382.6594,77416.0
2020-10-26 09:30:00,382.14,383.73,380.4,383.11,10885.0,376.0756,377.6404,374.3632,377.0302,10885.0
2020-10-26 10:00:00,383.19,383.19,377.69,377.69,12643.0,377.1089,377.1089,371.6962,371.6962,12643.0
2020-10-26 10:30:00,377.77,379.3,376.11,376.28,11978.0,371.7749,373.2807,370.1413,370.3086,11978.0
2020-10-26 11:00:00,376.5,376.5,373.65,374.95,19478.0,370.5251,370.5251,367.7203,368.9997,19478.0
2020-10-26 11:30:00,374.53,376.92,373.37,376.1,14324.0,368.5864,370.9384,367.4448,370.1314,14324.0
2020-10-26 12:00:00,376.04,376.24,374.83,376.24,8074.0,370.0724,370.2692,368.8816,370.2692,8074.0
2020-10-26 12:30:00,375.78,375.78,373.28,373.49,5788.0,369.8165,369.8165,367.3562,367.5629,5788.0
2020-10-26 13:00:00,373.79,374.46,372.32,372.32,8818.0,367.8581,368.5175,366.4114,366.4114,8818.0
2020-10-26 13:30:00,372.07,376.18,371.71,376.17,11796.0,366.1654,370.2102,365.8111,370.2003,11796.0
2020-10-26 14:00:00,376.8,377.97,375.81,376.53,6844.0,370.8203,371.9718,369.8461,370.5546,6844.0
2020-10-26 14:30:00,377.23,377.52,376.23,377.51,4550.0,371.2435,371.5289,370.2594,371.5191,4550.0
2020-10-26 15:00:00,377.0,377.7,375.96,376.25,5244.0,371.0172,371.7061,369.9937,370.2791,5244.0
2020-10-26 15:30:00,376.69,379.06,375.99,378.22,24431.0,370.7121,373.0445,370.0232,372.2178,24431.0
2020-10-27 09:30:00,381.54,386.98,381.0,384.49,13113.0,375.4851,380.8388,374.9537,378.3883,13113.0
2020-10-27 10:00:00,384.9,385.43,382.23,384.19,8825.0,378.7918,379.3134,376.1642,378.0931,8825.0
2020-10-27 10:30:00,384.2,385.61,383.33,384.56,5337.0,378.1029,379.4905,377.2467,378.4572,5337.0
2020-10-27 11:00:00,384.15,385.7,383.85,384.17,6001.0,378.0537,379.5791,377.7585,378.0734,6001.0
2020-10-27 11:30:00,383.82,385.13,382.34,384.63,7387.0,377.7289,379.0181,376.2724,378.5261,7387.0
2020-10-27 12:00:00,385.0,385.0,383.14,383.66,10910.0,378.8902,378.8902,377.0597,377.5715,10910.0
2020-10-27 12:30:00,383.61,384.8,382.43,384.66,8585.0,377.5223,378.6934,376.361,378.5556,8585.0
2020-10-27 13:00:00,384.59,384.91,383.51,384.65,5543.0,378.4867,378.8016,377.4239,378.5458,5543.0
2020-10-27 13:30:00,384.84,385.67,384.23,384.95,6557.0,378.7327,379.5496,378.1324,378.841,6557.0
2020-10-27 14:00:00,385.03,385.25,382.94,384.01,5670.0,378.9197,379.1362,376.8629,377.9159,5670.0
2020-10-27 14:30:00,383.46,383.68,382.21,383.25,17855.0,377.3746,377.5912,376.1445,377.168,17855.0
2020-10-27 15:00:00,382.93,383.25,380.3,381.31,23719.0,376.8531,377.168,374.2648,375.2588,23719.0
2020-10-27 15:30:00,381.33,383.95,380.58,382.7,53441.0,375.2785,377.8569,374.5404,376.6267,53441.0
2020-10-28 09:30:00,373.9,375.66,370.32,372.58,13279.0,367.9664,369.6984,364.4432,366.6673,13279.0
2020-10-28 10:00:00,371.56,372.37,368.14,368.35,13521.0,365.6635,366.4606,362.2978,362.5044,13521.0
2020-10-28 10:30:00,368.9,372.19,368.9,371.37,3573.0,363.0457,366.2835,363.0457,365.4765,3573.0
2020-10-28 11:00:00,371.33,371.89,369.79,370.64,5478.0,365.4371,365.9883,363.9216,364.7581,5478.0
2020-10-28 11:30:00,370.02,370.62,369.39,369.92,34713.0,364.1479,364.7384,363.5279,364.0495,34713.0
2020-10-28 12:00:00,369.41,372.11,369.41,370.01,21985.0,363.5476,366.2048,363.5476,364.1381,21985.0
2020-10-28 12:30:00,368.59,369.44,367.46,368.3,6911.0,362.7406,363.5771,361.6286,362.4552,6911.0
2020-10-28 13:00:00,368.57,371.01,368.07,371.01,2950.0,362.7209,365.1222,362.2289,365.1222,2950.0
2020-10-28 13:30:00,370.52,373.61,370.52,373.6,5331.0,364.64,367.681,364.64,367.6711,5331.0
2020-10-28 14:00:00,373.94,373.99,371.83,373.8,8284.0,368.0057,368.0549,365.9292,367.8679,8284.0
2020-10-28 14:30:00,373.94,373.94,371.69,373.41,20753.0,368.0057,368.0057,365.7914,367.4841,20753.0
2020-10-28 15:00:00,373.41,375.37,371.88,375.33,7946.0,367.4841,369.413,365.9784,369.3737,7946.0
2020-10-28 15:30:00,374.55,375.68,370.62,371.55,29116.0,368.606,369.7181,364.7384,365.6537,29116.0
2020-10-29 09:30:00,372.17,376.29,371.27,376.29,15680.0,366.2638,370.3184,365.3781,370.3184,15680.0
2020-10-29 10:00:00,376.2,377.21,374.1,376.74,17680.0,370.2299,371.2238,368.1632,370.7613,17680.0
2020-10-29 10:30:00,377.36,377.36,373.52,373.52,10603.0,371.3715,371.3715,367.5924,367.5924,10603.0
2020-10-29 11:00:00,374.45,375.77,374.45,374.62,8168.0,368.5076,369.8067,368.5076,368.6749,8168.0
2020-10-29 11:30:00,374.95,375.14,373.08,373.64,5498.0,368.9997,369.1867,367.1594,367.7105,5498.0
2020-10-29 12:00:00,374.53,375.06,373.65,374.03,2662.0,368.5864,369.108,367.7203,368.0943,2662.0
2020-10-29 12:30:00,373.42,373.71,371.34,371.34,7006.0,367.494,367.7794,365.447,365.447,7006.0
2020-10-29 13:00:00,371.5,373.95,371.35,373.95,2286.0,365.6044,368.0156,365.4568,368.0156,2286.0
2020-10-29 13:30:00,373.81,374.67,373.1,374.15,19920.0,367.8778,368.7241,367.1791,368.2124,19920.0
2020-10-29 14:00:00,375.22,377.78,374.86,377.74,8932.0,369.2654,371.7848,368.9111,371.7454,8932.0
2020-10-29 14:30:00,377.3,377.88,375.87,376.17,6727.0,371.3124,371.8832,369.9051,370.2003,6727.0
2020-10-29 15:00:00,375.83,377.39,374.35,374.35,13706.0,369.8657,371.401,368.4092,368.4092,13706.0
2020-10-29 15:30:00,375.1,376.04,373.09,373.2,46736.0,369.1473,370.0724,367.1692,367.2775,46736.0
2020-10-30 09:30:00,370.48,370.83,362.42,365.99,10274.0,364.6006,364.9451,356.6685,360.1819,10274.0
2020-10-30 10:00:00,365.98,367.59,360.09,360.18,11546.0,360.172,361.7565,354.3755,354.4641,11546.0
2020-10-30 10:30:00,360.95,361.56,356.59,357.74,12919.0,355.2219,355.8222,350.9311,352.0628,12919.0
2020-10-30 11:00:00,357.79,362.98,357.79,361.99,9477.0,352.112,357.2197,352.112,356.2454,9477.0
2020-10-30 11:30:00,361.24,362.42,360.7,362.41,4415.0,355.5073,356.6685,354.9758,356.6587,4415.0
2020-10-30 12:00:00,362.4,365.65,362.39,365.52,5511.0,356.6489,359.8473,356.639,359.7193,5511.0
2020-10-30 12:30:00,365.74,366.14,364.79,364.79,14579.0,359.9359,360.3295,359.0009,359.0009,14579.0
2020-10-30 13:00:00,364.94,365.25,362.28,363.45,2897.0,359.1486,359.4536,356.5308,357.6822,2897.0
2020-10-30 13:30:00,362.91,362.96,360.77,362.96,4105.0,357.1508,357.2,355.0447,357.2,4105.0
2020-10-30 14:00:00,362.92,363.75,361.45,361.84,5603.0,357.1606,357.9774,355.7139,356.0977,5603.0
2020-10-30 14:30:00,361.96,362.73,360.91,361.83,7692.0,356.2158,356.9736,355.1825,356.0879,7692.0
2020-10-30 15:00:00,361.42,362.97,360.37,361.48,10166.0,355.6844,357.2098,354.6511,355.7435,10166.0
2020-10-30 15:30:00,361.24,364.31,359.16,364.23,31176.0,355.5073,358.5286,353.4603,358.4498,31176.0
2020-11-02 09:30:00,364.09,365.79,361.05,365.4,17774.0,358.312,359.9851,355.3203,359.6013,17774.0
2020-11-02 10:00:00,366.02,371.48,365.48,370.5,5627.0,360.2114,365.5848,359.68,364.6203,5627.0
2020-11-02 10:30:00,370.02,370.02,364.86,367.02,8094.0,364.1479,364.1479,359.0698,361.1955,8094.0
2020-11-02 11:00:00,367.05,367.2,363.75,364.13,4585.0,361.2251,361.3727,357.9774,358.3514,4585.0
2020-11-02 11:30:00,364.03,364.18,361.88,361.88,12000.0,358.253,358.4006,356.1371,356.1371,12000.0
2020-11-02 12:00:00,361.72,364.32,361.7,363.59,11786.0,355.9797,358.5384,355.96,357.82,11786.0
2020-11-02 12:30:00,363.15,363.29,360.09,361.17,8357.0,357.387,357.5247,354.3755,355.4384,8357.0
2020-11-02 13:00:00,361.04,361.04,357.97,360.54,14625.0,355.3104,355.3104,352.2892,354.8184,14625.0
2020-11-02 13:30:00,361.3,361.36,355.78,357.38,13043.0,355.5663,355.6254,350.1339,351.7085,13043.0
2020-11-02 14:00:00,358.0,358.68,355.47,356.13,21643.0,352.3187,352.9879,349.8288,350.4784,21643.0
2020-11-02 14:30:00,356.52,357.72,354.47,355.93,18700.0,350.8622,352.0431,348.8447,350.2815,18700.0
2020-11-02 15:00:00,356.22,357.89,355.27,357.53,25166.0,350.5669,352.2104,349.632,351.8561,25166.0
2020-11-02 15:30:00,357.67,360.95,357.22,360.6,54248.0,351.9939,355.2219,351.5511,354.8774,54248.0
2020-11-03 09:30:00,366.0,370.2,363.48,368.32,16094.0,360.1917,364.3251,357.7117,362.4749,16094.0
2020-11-03 10:00:00,368.58,372.62,368.27,371.04,14981.0,362.7308,366.7067,362.4257,365.1517,14981.0
2020-11-03 10:30:00,371.12,371.12,367.49,369.02,6135.0,365.2305,365.2305,361.6581,363.1638,6135.0
2020-11-03 11:00:00,369.16,370.6,368.74,369.47,9930.0,363.3016,364.7187,362.8882,363.6067,9930.0
2020-11-03 11:30:00,368.68,370.31,367.89,368.2,3726.0,362.8292,364.4333,362.0517,362.3568,3726.0
2020-11-03 12:00:00,368.5,372.0,368.22,371.39,21888.0,362.6521,366.0965,362.3765,365.4962,21888.0
2020-11-03 12:30:00,371.3,372.06,370.23,370.27,5660.0,365.4076,366.1556,364.3546,364.394,5660.0
2020-11-03 13:00:00,370.27,371.49,369.8,370.14,4525.0,364.394,365.5946,363.9314,364.266,4525.0
2020-11-03 13:30:00,370.36,370.94,366.46,366.46,3102.0,364.4825,365.0533,360.6444,360.6444,3102.0
2020-11-03 14:00:00,366.69,370.1,366.67,366.99,14175.0,360.8708,364.2267,360.8511,361.166,14175.0
2020-11-03 14:30:00,367.45,368.4,366.53,367.93,15626.0,361.6187,362.5536,360.7133,362.0911,15626.0
2020-11-03 15:00:00,367.21,368.39,366.17,368.39,23461.0,361.3825,362.5438,360.359,362.5438,23461.0
2020-11-03 15:30:00,368.26,371.66,368.05,368.84,29833.0,362.4159,365.7619,362.2092,362.9867,29833.0
2020-11-04 09:30:00,380.0,387.26,380.0,386.55,32968.0,373.9696,381.1143,373.9696,380.4156,32968.0
2020-11-04 10:00:00,387.2,394.48,386.85,391.37,20392.0,381.0553,388.2198,380.7109,385.1591,20392.0
2020-11-04 10:30:00,391.19,391.89,386.9,391.89,16853.0,384.982,385.6709,380.7601,385.6709,16853.0
2020-11-04 11:00:00,392.24,394.64,391.25,393.66,10531.0,386.0153,388.3772,385.041,387.4128,10531.0
2020-11-04 11:30:00,394.09,395.16,393.34,394.04,11621.0,387.836,388.889,387.0979,387.7867,11621.0
2020-11-04 12:00:00,393.74,396.54,393.0,394.86,9973.0,387.4915,390.2471,386.7633,388.5937,9973.0
2020-11-04 12:30:00,394.13,395.84,392.75,395.03,10949.0,387.8753,389.5582,386.5172,388.761,10949.0
2020-11-04 13:00:00,394.98,395.36,392.18,394.94,12376.0,388.7118,389.0858,385.9563,388.6725,12376.0
2020-11-04 13:30:00,394.98,396.34,393.21,395.44,22099.0,388.7118,390.0502,386.9699,389.1645,22099.0
2020-11-04 14:00:00,394.92,397.17,394.92,396.72,11606.0,388.6528,390.8671,388.6528,390.4242,11606.0
2020-11-04 14:30:00,396.11,397.04,394.31,395.8,27347.0,389.8239,390.7391,388.0525,389.5188,27347.0
2020-11-04 15:00:00,395.75,396.3,394.24,395.97,57485.0,389.4696,390.0109,387.9836,389.6861,57485.0
2020-11-04 15:30:00,395.88,397.84,395.22,397.38,77420.0,389.5975,391.5264,388.948,391.0737,77420.0
2020-11-05 09:30:00,393.87,399.75,372.29,376.67,134695.0,387.6194,393.4061,366.3819,370.6924,134695.0
2020-11-05 10:00:00,376.67,380.61,370.61,371.11,89611.0,370.6924,374.5699,364.7286,365.2206,89611.0
2020-11-05 10:30:00,371.61,379.19,368.75,379.19,50391.0,365.7127,373.1724,362.8981,373.1724,50391.0
2020-11-05 11:00:00,379.56,383.02,376.03,381.52,42278.0,373.5365,376.9416,370.0626,375.4654,42278.0
2020-11-05 11:30:00,381.42,381.94,376.0,377.32,20195.0,375.367,375.8788,370.033,371.3321,20195.0
2020-11-05 12:00:00,377.75,378.95,372.82,372.82,15652.0,371.7553,372.9362,366.9035,366.9035,15652.0
2020-11-05 12:30:00,372.73,375.8,371.6,373.02,16639.0,366.8149,369.8362,365.7029,367.1003,16639.0
2020-11-05 13:00:00,373.4,374.32,369.71,370.07,22725.0,367.4743,368.3797,363.8429,364.1971,22725.0
2020-11-05 13:30:00,370.78,373.75,369.09,373.23,29333.0,364.8959,367.8187,363.2327,367.307,29333.0
2020-11-05 14:00:00,373.17,373.9,371.23,373.19,15169.0,367.2479,367.9664,365.3387,367.2676,15169.0
2020-11-05 14:30:00,373.42,374.41,371.7,373.41,15399.0,367.494,368.4683,365.8013,367.4841,15399.0
2020-11-05 15:00:00,373.09,375.16,371.83,374.81,34155.0,367.1692,369.2064,365.9292,368.8619,34155.0
2020-11-05 15:30:00,374.81,374.89,371.65,372.93,45884.0,368.8619,368.9407,365.7521,367.0118,45884.0
2020-11-06 09:30:00,372.75,372.75,365.06,367.1,31685.0,366.8346,366.8346,359.2666,361.2743,31685.0
2020-11-06 10:00:00,368.41,375.74,368.08,374.53,24345.0,362.5635,369.7772,362.2387,368.5864,24345.0
2020-11-06 10:30:00,375.94,379.5,375.25,377.34,14297.0,369.974,373.4775,369.2949,371.3518,14297.0
2020-11-06 11:00:00,377.0,382.76,376.99,382.31,15251.0,371.0172,376.6858,371.0073,376.2429,15251.0
2020-11-06 11:30:00,382.58,383.49,379.33,379.65,9161.0,376.5086,377.4042,373.3102,373.6251,9161.0
2020-11-06 12:00:00,379.97,382.0,379.97,380.96,10986.0,373.94,375.9378,373.94,374.9143,10986.0
2020-11-06 12:30:00,380.97,381.78,380.64,381.23,5838.0,374.9242,375.7213,374.5994,375.18,5838.0
2020-11-06 13:00:00,381.66,384.63,381.56,384.63,5565.0,375.6032,378.5261,375.5048,378.5261,5565.0
2020-11-06 13:30:00,383.94,386.33,383.94,386.03,9083.0,377.847,380.1991,377.847,379.9039,9083.0
2020-11-06 14:00:00,386.08,387.9,385.5,386.77,19609.0,379.9531,381.7442,379.3823,380.6321,19609.0
2020-11-06 14:30:00,386.93,389.33,385.38,388.16,23502.0,380.7896,383.1515,379.2642,382.0001,23502.0
2020-11-06 15:00:00,388.05,390.15,386.93,389.91,32817.0,381.8918,383.9585,380.7896,383.7223,32817.0
2020-11-06 15:30:00,389.91,390.64,387.95,387.96,72695.0,383.7223,384.4407,381.7934,381.8032,72695.0
2020-11-09 09:30:00,396.01,419.98,395.14,417.44,77202.0,389.7255,413.3151,388.8693,410.8154,77202.0
2020-11-09 10:00:00,417.45,418.28,411.02,412.75,40178.0,410.8252,411.6421,404.4973,406.1998,40178.0
2020-11-09 10:30:00,413.58,415.54,407.7,410.83,31401.0,407.0167,408.9456,401.23,404.3103,31401.0
2020-11-09 11:00:00,410.05,412.75,407.4,412.46,19239.0,403.5427,406.1998,400.9347,405.9144,19239.0
2020-11-09 11:30:00,412.52,413.03,409.8,410.78,10426.0,405.9735,406.4754,403.2966,404.2611,10426.0
2020-11-09 12:00:00,412.45,412.75,407.78,411.07,13425.0,405.9046,406.1998,401.3087,404.5465,13425.0
2020-11-09 12:30:00,411.55,411.63,407.44,408.51,12247.0,405.0189,405.0976,400.9741,402.0271,12247.0
2020-11-09 13:00:00,408.78,411.84,407.11,411.28,14279.0,402.2928,405.3043,400.6493,404.7532,14279.0
2020-11-09 13:30:00,411.34,415.1,410.96,413.04,13553.0,404.8122,408.5125,404.4382,406.4852,13553.0
2020-11-09 14:00:00,412.93,412.99,406.76,406.99,13479.0,406.377,406.436,400.3049,400.5312,13479.0
2020-11-09 14:30:00,406.71,409.87,404.94,408.29,15693.0,400.2557,403.3655,398.5138,401.8106,15693.0
2020-11-09 15:00:00,408.83,411.06,406.28,406.28,21067.0,402.342,404.5366,399.8325,399.8325,21067.0
2020-11-09 15:30:00,407.17,408.9,405.01,405.17,97287.0,400.7084,402.4109,398.5827,398.7401,97287.0
2020-11-10 09:30:00,400.18,402.92,391.38,394.7,23856.0,393.8293,396.5258,385.169,388.4363,23856.0
2020-11-10 10:00:00,394.09,394.29,379.21,380.13,21861.0,387.836,388.0328,373.1921,374.0975,21861.0
2020-11-10 10:30:00,380.16,381.87,372.64,375.12,36617.0,374.127,375.8099,366.7264,369.167,36617.0
2020-11-10 11:00:00,375.0,380.64,374.75,378.12,27390.0,369.0489,374.5994,368.8029,372.1194,27390.0
2020-11-10 11:30:00,377.45,382.62,377.45,382.27,25141.0,371.46,376.548,371.46,376.2035,25141.0
2020-11-10 12:00:00,382.17,384.64,380.84,383.58,29964.0,376.1051,378.5359,374.7962,377.4927,29964.0
2020-11-10 12:30:00,383.42,383.83,380.63,382.39,6684.0,377.3353,377.7388,374.5896,376.3216,6684.0
2020-11-10 13:00:00,382.76,383.27,380.42,380.93,6430.0,376.6858,377.1877,374.3829,374.8848,6430.0
2020-11-10 13:30:00,380.4,381.8,379.35,379.42,9539.0,374.3632,375.741,373.3299,373.3988,9539.0
2020-11-10 14:00:00,379.72,380.75,378.47,378.47,12807.0,373.694,374.7077,372.4638,372.4638,12807.0
2020-11-10 14:30:00,379.0,379.77,378.21,378.93,11164.0,372.9854,373.7432,372.208,372.9165,11164.0
2020-11-10 15:00:00,378.71,379.34,377.54,378.91,55135.0,372.7,373.32,371.5486,372.8969,55135.0
2020-11-10 15:30:00,378.84,378.84,375.16,377.82,44750.0,372.828,372.828,369.2064,371.8242,44750.0
2020-11-11 09:30:00,387.51,394.04,384.91,389.76,10764.0,381.3604,387.7867,378.8016,383.5747,10764.0
2020-11-11 10:00:00,390.79,394.5,389.14,390.54,10154.0,384.5883,388.2394,382.9645,384.3423,10154.0
2020-11-11 10:30:00,390.57,391.01,385.0,387.34,10208.0,384.3718,384.8048,378.8902,381.1931,10208.0
2020-11-11 11:00:00,387.37,389.4,385.59,388.93,7797.0,381.2226,383.2204,379.4708,382.7578,7797.0
2020-11-11 11:30:00,388.44,389.05,386.49,388.65,8539.0,382.2756,382.8759,380.3566,382.4823,8539.0
2020-11-11 12:00:00,388.43,388.79,387.33,387.33,5466.0,382.2658,382.6201,381.1832,381.1832,5466.0
2020-11-11 12:30:00,387.62,387.7,383.91,385.36,9218.0,381.4686,381.5474,377.8175,379.2445,9218.0
2020-11-11 13:00:00,385.38,387.32,384.58,384.92,2507.0,379.2642,381.1734,378.4769,378.8115,2507.0
2020-11-11 13:30:00,384.74,386.0,384.27,384.83,5919.0,378.6343,379.8743,378.1718,378.7229,5919.0
2020-11-11 14:00:00,385.29,386.75,383.05,383.66,9493.0,379.1756,380.6124,376.9712,377.5715,9493.0
2020-11-11 14:30:00,383.53,383.98,381.23,381.23,11514.0,377.4435,377.8864,375.18,375.18,11514.0
2020-11-11 15:00:00,381.25,383.32,380.6,380.6,14483.0,375.1997,377.2369,374.56,374.56,14483.0
2020-11-11 15:30:00,380.94,382.45,380.44,381.46,52905.0,374.8946,376.3807,374.4026,375.4064,52905.0
2020-11-12 09:30:00,382.82,393.05,382.03,391.85,18201.0,376.7448,386.8125,375.9673,385.6315,18201.0
2020-11-12 10:00:00,392.24,392.34,387.65,387.75,11979.0,386.0153,386.1137,381.4982,381.5966,11979.0
2020-11-12 10:30:00,387.73,389.06,384.78,385.81,6189.0,381.5769,382.8858,378.6737,379.6874,6189.0
2020-11-12 11:00:00,386.41,389.57,385.75,387.54,5129.0,380.2778,383.3877,379.6283,381.3899,5129.0
2020-11-12 11:30:00,387.25,387.45,385.19,386.44,4927.0,381.1045,381.3013,379.0772,380.3074,4927.0
2020-11-12 12:00:00,386.18,386.96,384.37,384.37,3325.0,380.0515,380.8191,378.2702,378.2702,3325.0
2020-11-12 12:30:00,384.36,387.73,382.37,384.87,14351.0,378.2604,381.5769,376.3019,378.7623,14351.0
2020-11-12 13:00:00,385.19,385.91,382.29,383.11,9950.0,379.0772,379.7858,376.2232,377.0302,9950.0
2020-11-12 13:30:00,382.69,384.6,381.53,384.01,3698.0,376.6169,378.4966,375.4753,377.9159,3698.0
2020-11-12 14:00:00,383.97,384.47,380.58,380.58,8492.0,377.8766,378.3686,374.5404,374.5404,8492.0
2020-11-12 14:30:00,381.17,382.26,379.85,379.85,5732.0,375.121,376.1937,373.8219,373.8219,5732.0
2020-11-12 15:00:00,379.37,380.6,378.28,380.46,7013.0,373.3496,374.56,372.2769,374.4223,7013.0
2020-11-12 15:30:00,380.32,380.55,378.29,379.88,30570.0,374.2845,374.5108,372.2867,373.8515,30570.0
2020-11-13 09:30:00,381.75,386.9,381.75,385.33,11900.0,375.6918,380.7601,375.6918,379.215,11900.0
2020-11-13 10:00:00,385.53,385.98,382.66,383.44,10743.0,379.4118,379.8547,376.5873,377.355,10743.0
2020-11-13 10:30:00,382.62,382.81,375.59,377.55,39402.0,376.548,376.735,369.6295,371.5584,39402.0
2020-11-13 11:00:00,377.28,382.6,377.27,382.6,12087.0,371.2927,376.5283,371.2829,376.5283,12087.0
2020-11-13 11:30:00,382.38,384.0,381.53,382.5,4576.0,376.3118,377.9061,375.4753,376.4299,4576.0
2020-11-13 12:00:00,382.35,383.25,380.83,380.83,2201.0,376.2823,377.168,374.7864,374.7864,2201.0
2020-11-13 12:30:00,380.99,381.2,379.31,380.17,4929.0,374.9438,375.1505,373.2905,374.1369,4929.0
2020-11-13 13:00:00,380.45,381.81,379.92,380.08,3300.0,374.4124,375.7508,373.8908,374.0483,3300.0
2020-11-13 13:30:00,379.99,380.05,376.69,376.69,5185.0,373.9597,374.0188,370.7121,370.7121,5185.0
2020-11-13 14:00:00,376.96,379.98,376.47,378.01,9285.0,370.9778,373.9499,370.4956,372.0111,9285.0
2020-11-13 14:30:00,377.68,380.09,377.68,379.73,4018.0,371.6864,374.0581,371.6864,373.7038,4018.0
2020-11-13 15:00:00,380.12,381.19,379.44,380.65,3407.0,374.0877,375.1407,373.4184,374.6092,3407.0
2020-11-13 15:30:00,380.65,383.54,380.49,381.49,16599.0,374.6092,377.4534,374.4518,375.4359,16599.0
2020-11-16 09:30:00,381.99,381.99,376.38,380.17,21951.0,375.928,375.928,370.407,374.1369,21951.0
2020-11-16 10:00:00,380.36,380.65,378.32,380.6,6240.0,374.3238,374.6092,372.3162,374.56,6240.0
2020-11-16 10:30:00,380.92,385.06,380.35,385.06,6585.0,374.875,378.9493,374.314,378.9493,6585.0
2020-11-16 11:00:00,384.46,385.74,381.44,381.44,8699.0,378.3588,379.6185,375.3867,375.3867,8699.0
2020-11-16 11:30:00,381.65,381.65,380.18,381.42,3816.0,375.5934,375.5934,374.1467,375.367,3816.0
2020-11-16 12:00:00,381.47,382.04,379.85,380.24,3449.0,375.4162,375.9772,373.8219,374.2057,3449.0
2020-11-16 12:30:00,380.21,380.52,378.8,378.8,3362.0,374.1762,374.4813,372.7886,372.7886,3362.0
2020-11-16 13:00:00,379.26,379.39,377.0,377.0,2700.0,373.2413,373.3692,371.0172,371.0172,2700.0
2020-11-16 13:30:00,376.77,380.55,376.31,380.38,5538.0,370.7908,374.5108,370.3381,374.3435,5538.0
2020-11-16 14:00:00,380.36,380.65,379.0,379.13,4887.0,374.3238,374.6092,372.9854,373.1134,4887.0
2020-11-16 14:30:00,379.13,379.94,377.91,378.17,4458.0,373.1134,373.9105,371.9127,372.1686,4458.0
2020-11-16 15:00:00,378.03,379.75,376.93,378.19,7311.0,372.0308,373.7235,370.9483,372.1883,7311.0
2020-11-16 15:30:00,378.33,379.44,376.69,379.23,42979.0,372.3261,373.4184,370.7121,373.2118,42979.0
2020-11-17 09:30:00,379.05,381.38,372.81,377.99,12301.0,373.0346,375.3277,366.8937,371.9915,12301.0
2020-11-17 10:00:00,375.92,380.94,374.9,380.06,7648.0,369.9543,374.8946,368.9505,374.0286,7648.0
2020-11-17 10:30:00,380.0,382.68,380.0,381.66,8851.0,373.9696,376.607,373.9696,375.6032,8851.0
2020-11-17 11:00:00,381.8,381.8,378.02,378.69,4533.0,375.741,375.741,372.021,372.6803,4533.0
2020-11-17 11:30:00,378.03,380.26,377.67,379.04,3534.0,372.0308,374.2254,371.6765,373.0248,3534.0
2020-11-17 12:00:00,379.05,381.48,378.93,380.83,3709.0,373.0346,375.4261,372.9165,374.7864,3709.0
2020-11-17 12:30:00,380.94,381.86,380.16,381.86,2923.0,374.8946,375.8,374.127,375.8,2923.0
2020-11-17 13:00:00,382.59,383.98,382.01,383.67,2000.0,376.5185,377.8864,375.9477,377.5813,2000.0
2020-11-17 13:30:00,383.75,384.0,380.36,382.27,4296.0,377.66,377.9061,374.3238,376.2035,4296.0
2020-11-17 14:00:00,382.58,383.18,381.73,382.12,4052.0,376.5086,377.0991,375.6721,376.0559,4052.0
2020-11-17 14:30:00,382.27,383.66,382.24,383.65,5146.0,376.2035,377.5715,376.174,377.5616,5146.0
2020-11-17 15:00:00,383.5,383.72,380.56,382.06,7718.0,377.414,377.6305,374.5207,375.9969,7718.0
2020-11-17 15:30:00,381.75,382.01,380.21,381.2,19711.0,375.6918,375.9477,374.1762,375.1505,19711.0
2020-11-18 09:30:00,380.98,383.08,376.08,377.15,7562.0,374.934,377.0007,370.1118,371.1648,7562.0
2020-11-18 10:00:00,377.56,380.8,377.56,378.9,6902.0,371.5683,374.7569,371.5683,372.887,6902.0
2020-11-18 10:30:00,378.12,381.21,378.11,380.02,1549.0,372.1194,375.1604,372.1096,373.9892,1549.0
2020-11-18 11:00:00,380.65,381.81,380.45,381.28,3213.0,374.6092,375.7508,374.4124,375.2292,3213.0
2020-11-18 11:30:00,381.03,381.78,380.72,381.07,3281.0,374.9832,375.7213,374.6781,375.0226,3281.0
2020-11-18 12:00:00,381.71,386.59,381.37,385.94,9661.0,375.6524,380.455,375.3178,379.8153,9661.0
2020-11-18 12:30:00,386.34,387.48,385.95,386.62,5271.0,380.2089,381.3309,379.8251,380.4845,5271.0
2020-11-18 13:00:00,386.54,387.55,386.03,387.18,8563.0,380.4058,381.3997,379.9039,381.0356,8563.0
2020-11-18 13:30:00,387.15,387.69,384.96,385.0,7655.0,381.0061,381.5375,378.8508,378.8902,7655.0
2020-11-18 14:00:00,385.11,385.44,384.22,385.0,9443.0,378.9985,379.3232,378.1226,378.8902,9443.0
2020-11-18 14:30:00,384.6,385.61,384.25,384.7,5484.0,378.4966,379.4905,378.1521,378.595,5484.0
2020-11-18 15:00:00,384.47,385.53,382.55,383.35,5613.0,378.3686,379.4118,376.4791,377.2664,5613.0
2020-11-18 15:30:00,382.7,383.5,379.6,379.98,48210.0,376.6267,377.414,373.5759,373.9499,48210.0
2020-11-19 09:30:00,383.11,388.35,379.97,388.35,10726.0,377.0302,382.187,373.94,382.187,10726.0
2020-11-19 10:00:00,389.36,389.36,385.05,387.26,12697.0,383.181,383.181,378.9394,381.1143,12697.0
2020-11-19 10:30:00,387.24,392.0,387.24,391.38,6176.0,381.0947,385.7791,381.0947,385.169,6176.0
2020-11-19 11:00:00,392.0,392.91,389.63,391.66,10732.0,385.7791,386.6747,383.4467,385.4445,10732.0
2020-11-19 11:30:00,392.1,392.16,389.89,391.0,6023.0,385.8775,385.9366,383.7026,384.795,6023.0
2020-11-19 12:00:00,391.96,392.55,388.49,389.86,5395.0,385.7398,386.3204,382.3248,383.6731,5395.0
2020-11-19 12:30:00,389.86,392.08,388.42,390.67,5584.0,383.6731,385.8579,382.2559,384.4702,5584.0
2020-11-19 13:00:00,391.02,391.95,389.0,391.42,7231.0,384.8147,385.7299,382.8267,385.2083,7231.0
2020-11-19 13:30:00,391.38,391.85,390.13,391.3,6709.0,385.169,385.6315,383.9388,385.0902,6709.0
2020-11-19 14:00:00,391.55,391.82,390.57,391.51,8363.0,385.3363,385.602,384.3718,385.2969,8363.0
2020-11-19 14:30:00,391.16,392.88,391.16,392.71,8809.0,384.9525,386.6452,384.9525,386.4779,8809.0
2020-11-19 15:00:00,392.93,393.17,391.19,391.38,7812.0,386.6944,386.9306,384.982,385.169,7812.0
2020-11-19 15:30:00,391.37,393.16,390.77,392.67,38632.0,385.1591,386.9207,384.5686,386.4385,38632.0
2020-11-20 09:30:00,390.45,398.23,386.81,392.65,37638.0,384.2537,391.9103,380.6715,386.4188,37638.0
2020-11-20 10:00:00,393.81,400.65,393.81,400.65,10631.0,387.5604,394.2919,387.5604,394.2919,10631.0
2020-11-20 10:30:00,400.17,400.17,396.45,397.38,8902.0,393.8195,393.8195,390.1585,391.0737,8902.0
2020-11-20 11:00:00,397.33,399.81,397.25,399.81,7259.0,391.0245,393.4652,390.9458,393.4652,7259.0
2020-11-20 11:30:00,399.83,399.84,397.82,398.06,5634.0,393.4849,393.4947,391.5068,391.743,5634.0
2020-11-20 12:00:00,397.66,399.09,397.6,399.09,1805.0,391.3493,392.7566,391.2903,392.7566,1805.0
2020-11-20 12:30:00,399.04,399.23,397.23,398.69,5415.0,392.7074,392.8944,390.9261,392.363,5415.0
2020-11-20 13:00:00,398.64,398.64,397.34,397.99,3100.0,392.3137,392.3137,391.0344,391.6741,3100.0
2020-11-20 13:30:00,398.09,398.74,396.69,396.98,5176.0,391.7725,392.4122,390.3947,390.6801,5176.0
2020-11-20 14:00:00,397.22,398.72,397.19,398.4,3133.0,390.9163,392.3925,390.8868,392.0776,3133.0
2020-11-20 14:30:00,398.4,398.51,396.55,397.09,6059.0,392.0776,392.1858,390.2569,390.7883,6059.0
2020-11-20 15:00:00,396.93,397.22,393.8,394.18,4605.0,390.6309,390.9163,387.5506,387.9245,4605.0
2020-11-20 15:30:00,393.85,396.18,392.71,392.71,26291.0,387.5998,389.8928,386.4779,386.4779,26291.0
2020-11-23 09:30:00,395.78,400.36,393.0,399.87,7134.0,389.4991,394.0065,386.7633,393.5242,7134.0
2020-11-23 10:00:00,399.99,400.04,393.54,393.94,13948.0,393.6423,393.6915,387.2947,387.6883,13948.0
2020-11-23 10:30:00,393.33,399.77,393.3,399.37,8381.0,387.088,393.4258,387.0585,393.0322,8381.0
2020-11-23 11:00:00,400.0,401.36,396.9,397.2,7804.0,393.6522,394.9906,390.6014,390.8966,7804.0
2020-11-23 11:30:00,398.66,398.88,397.39,398.22,3397.0,392.3334,392.5499,391.0836,391.9004,3397.0
2020-11-23 12:00:00,398.93,401.54,397.91,401.54,7609.0,392.5991,395.1677,391.5953,395.1677,7609.0
2020-11-23 12:30:00,401.52,402.4,400.99,401.69,8098.0,395.148,396.0141,394.6265,395.3153,8098.0
2020-11-23 13:00:00,402.08,405.17,402.08,404.18,10285.0,395.6992,398.7401,395.6992,397.7658,10285.0
2020-11-23 13:30:00,404.69,404.95,403.58,403.8,7231.0,398.2677,398.5236,397.1754,397.3919,7231.0
2020-11-23 14:00:00,403.95,404.33,400.35,401.22,8940.0,397.5395,397.9135,393.9966,394.8528,8940.0
2020-11-23 14:30:00,401.99,404.79,401.09,404.54,10092.0,395.6106,398.3662,394.7249,398.1201,10092.0
2020-11-23 15:00:00,404.78,405.91,403.55,404.16,11560.0,398.3563,399.4684,397.1458,397.7461,11560.0
2020-11-23 15:30:00,404.35,404.37,401.59,402.45,32362.0,397.9331,397.9528,395.2169,396.0633,32362.0
2020-11-24 09:30:00,407.41,407.41,400.0,403.61,11851.0,400.9446,400.9446,393.6522,397.2049,11851.0
2020-11-24 10:00:00,403.12,403.75,400.67,402.0,7602.0,396.7227,397.3427,394.3115,395.6204,7602.0
2020-11-24 10:30:00,401.34,402.74,399.56,400.12,10966.0,394.9709,396.3487,393.2191,393.7703,10966.0
2020-11-24 11:00:00,400.56,403.7,400.55,402.16,6252.0,394.2033,397.2934,394.1934,395.7779,6252.0
2020-11-24 11:30:00,402.51,403.38,401.14,401.3,4031.0,396.1223,396.9785,394.7741,394.9315,4031.0
2020-11-24 12:00:00,401.04,401.04,398.92,400.72,3345.0,394.6757,394.6757,392.5893,394.3607,3345.0
2020-11-24 12:30:00,400.56,400.56,396.0,396.0,4832.0,394.2033,394.2033,389.7156,389.7156,4832.0
2020-11-24 13:00:00,396.43,398.07,396.22,398.01,14551.0,390.1388,391.7528,389.9322,391.6937,14551.0
2020-11-24 13:30:00,398.07,399.71,397.08,397.49,5168.0,391.7528,393.3668,390.7785,391.182,5168.0
2020-11-24 14:00:00,397.59,398.33,396.81,396.86,3365.0,391.2804,392.0087,390.5128,390.562,3365.0
2020-11-24 14:30:00,396.11,398.35,396.01,397.97,4662.0,389.8239,392.0284,389.7255,391.6544,4662.0
2020-11-24 15:00:00,398.01,399.7,397.21,399.16,8064.0,391.6937,393.3569,390.9064,392.8255,8064.0
2020-11-24 15:30:00,399.16,401.13,398.91,400.75,21702.0,392.8255,394.7642,392.5795,394.3903,21702.0
2020-11-25 09:30:00,402.78,407.74,401.33,405.6,12552.0,396.388,401.2693,394.9611,399.1633,12552.0
2020-11-25 10:00:00,405.35,405.93,399.3,401.42,32087.0,398.9173,399.4881,392.9633,395.0496,32087.0
2020-11-25 10:30:00,401.02,403.07,399.62,400.65,7165.0,394.656,396.6734,393.2782,394.2919,7165.0
2020-11-25 11:00:00,401.01,402.51,400.05,401.47,5685.0,394.6461,396.1223,393.7014,395.0988,5685.0
2020-11-25 11:30:00,401.55,402.32,400.0,401.03,4832.0,395.1776,395.9353,393.6522,394.6658,4832.0
2020-11-25 12:00:00,401.47,402.74,400.53,401.22,5448.0,395.0988,396.3487,394.1738,394.8528,5448.0
2020-11-25 12:30:00,401.27,404.45,401.27,404.45,3321.0,394.902,398.0315,394.902,398.0315,3321.0
2020-11-25 13:00:00,404.33,407.8,404.33,407.11,9591.0,397.9135,401.3284,397.9135,400.6493,9591.0
2020-11-25 13:30:00,405.95,408.28,405.95,407.55,5789.0,399.5077,401.8008,399.5077,401.0824,5789.0
2020-11-25 14:00:00,407.37,407.43,405.41,407.1,11306.0,400.9052,400.9643,398.9763,400.6395,11306.0
2020-11-25 14:30:00,407.11,408.1,406.48,407.74,4562.0,400.6493,401.6236,400.0293,401.2693,4562.0
2020-11-25 15:00:00,407.4,409.15,407.38,408.22,11528.0,400.9347,402.657,400.915,401.7417,11528.0
2020-11-25 15:30:00,408.17,408.76,407.06,407.15,25096.0,401.6925,402.2731,400.6001,400.6887,25096.0
2020-11-27 09:30:00,410.17,412.64,410.17,411.33,9370.0,403.6608,406.0916,403.6608,404.8024,9370.0
2020-11-27 10:00:00,411.71,416.84,411.6,414.03,11130.0,405.1763,410.2249,405.0681,407.4595,11130.0
2020-11-27 10:30:00,414.31,417.22,414.3,416.82,5237.0,407.7351,410.5989,407.7252,410.2052,5237.0
2020-11-27 11:00:00,417.12,417.58,415.92,415.92,6320.0,410.5005,410.9532,409.3195,409.3195,6320.0
2020-11-27 11:30:00,415.61,417.14,413.35,415.06,6757.0,409.0144,410.5202,406.7903,408.4732,6757.0
2020-11-27 12:00:00,415.19,417.18,415.19,416.69,11713.0,408.6011,410.5595,408.6011,410.0773,11713.0
2020-11-27 12:30:00,416.26,418.06,415.39,416.77,19992.0,409.6541,411.4256,408.7979,410.156,19992.0
2020-11-30 09:30:00,415.43,422.5,412.29,418.35,22683.0,408.8373,415.7951,405.7471,411.711,22683.0
2020-11-30 10:00:00,418.36,418.36,412.5,413.29,12085.0,411.7208,411.7208,405.9538,406.7313,12085.0
2020-11-30 10:30:00,412.81,412.96,405.01,408.51,6539.0,406.2589,406.4065,398.5827,402.0271,6539.0
2020-11-30 11:00:00,409.99,410.49,408.59,410.49,4561.0,403.4836,403.9757,402.1058,403.9757,4561.0
2020-11-30 11:30:00,409.78,412.65,407.9,412.02,4505.0,403.277,406.1014,401.4268,405.4814,4505.0
2020-11-30 12:00:00,410.74,411.16,410.57,410.97,2000.0,404.2217,404.6351,404.0544,404.4481,2000.0
2020-11-30 12:30:00,410.6,413.16,410.55,410.96,3862.0,404.0839,406.6033,404.0347,404.4382,3862.0
2020-11-30 13:00:00,411.52,413.33,411.52,411.96,2798.0,404.9893,406.7706,404.9893,405.4224,2798.0
2020-11-30 13:30:00,411.44,414.72,411.44,412.56,3127.0,404.9106,408.1386,404.9106,406.0128,3127.0
2020-11-30 14:00:00,412.5,415.04,412.31,414.73,7717.0,405.9538,408.4535,405.7668,408.1484,7717.0
2020-11-30 14:30:00,414.58,416.37,413.61,416.25,6969.0,408.0008,409.7624,407.0462,409.6443,6969.0
2020-11-30 15:00:00,416.58,416.81,414.2,414.2,10560.0,409.969,410.1954,407.6268,407.6268,10560.0
2020-11-30 15:30:00,414.16,417.35,413.88,416.64,49444.0,407.5875,410.7268,407.3119,410.0281,49444.0
2020-12-01 09:30:00,419.27,419.3,411.82,419.3,8792.0,412.6164,412.6459,405.2846,412.6459,8792.0
2020-12-01 10:00:00,419.14,422.0,416.89,418.32,15077.0,412.4884,415.303,410.2741,411.6814,15077.0
2020-12-01 10:30:00,418.93,418.93,412.36,415.04,6900.0,412.2818,412.2818,405.816,408.4535,6900.0
2020-12-01 11:00:00,416.32,418.38,415.06,417.88,6545.0,409.7132,411.7405,408.4732,411.2484,6545.0
2020-12-01 11:30:00,417.98,419.05,415.35,415.77,4448.0,411.3468,412.3999,408.7586,409.1719,4448.0
2020-12-01 12:00:00,415.67,416.31,414.88,416.09,4257.0,409.0735,409.7033,408.296,409.4868,4257.0
2020-12-01 12:30:00,414.38,416.06,414.38,415.5,5987.0,407.804,409.4573,407.804,408.9062,5987.0
2020-12-01 13:00:00,415.58,417.29,415.58,416.91,9187.0,408.9849,410.6678,408.9849,410.2938,9187.0
2020-12-01 13:30:00,417.15,417.81,416.2,417.09,5308.0,410.53,411.1795,409.5951,410.471,5308.0
2020-12-01 14:00:00,416.66,417.91,416.43,417.91,9450.0,410.0478,411.2779,409.8214,411.2779,9450.0
2020-12-01 14:30:00,417.73,417.73,415.74,417.16,9147.0,411.1008,411.1008,409.1424,410.5398,9147.0
2020-12-01 15:00:00,417.11,417.11,414.88,415.78,10353.0,410.4906,410.4906,408.296,409.1817,10353.0
2020-12-01 15:30:00,415.6,416.45,414.17,415.7,25859.0,409.0046,409.8411,407.5973,409.103,25859.0
2020-12-02 09:30:00,409.38,412.64,404.93,412.64,15620.0,402.8833,406.0916,398.5039,406.0916,15620.0
2020-12-02 10:00:00,413.31,416.34,413.01,414.69,10355.0,406.7509,409.7329,406.4557,408.109,10355.0
2020-12-02 10:30:00,413.67,415.14,412.55,414.07,7474.0,407.1052,408.5519,406.003,407.4989,7474.0
2020-12-02 11:00:00,414.41,415.65,413.15,415.35,4411.0,407.8335,409.0538,406.5935,408.7586,4411.0
2020-12-02 11:30:00,415.55,415.55,413.06,413.83,3697.0,408.9554,408.9554,406.5049,407.2627,3697.0
2020-12-02 12:00:00,413.98,415.97,413.38,414.76,6207.0,407.4103,409.3687,406.8198,408.1779,6207.0
2020-12-02 12:30:00,414.59,415.33,413.55,414.81,7703.0,408.0106,408.7389,406.9871,408.2271,7703.0
2020-12-02 13:00:00,414.77,414.87,413.38,414.32,5451.0,408.1878,408.2862,406.8198,407.7449,5451.0
2020-12-02 13:30:00,414.98,415.2,413.82,415.2,5089.0,408.3944,408.6109,407.2528,408.6109,5089.0
2020-12-02 14:00:00,414.77,417.13,414.02,417.13,12191.0,408.1878,410.5103,407.4497,410.5103,12191.0
2020-12-02 14:30:00,417.59,419.67,417.23,417.87,7479.0,410.963,413.01,410.6087,411.2386,7479.0
2020-12-02 15:00:00,418.09,420.92,418.08,419.6,13283.0,411.4551,414.2402,411.4452,412.9411,13283.0
2020-12-02 15:30:00,419.72,421.1,418.69,419.68,30180.0,413.0592,414.4173,412.0456,413.0199,30180.0
2020-12-03 09:30:00,419.75,426.43,419.75,426.05,8598.0,413.0887,419.6627,413.0887,419.2888,8598.0
2020-12-03 10:00:00,426.81,432.24,426.81,431.64,17332.0,420.0367,425.3805,420.0367,424.7901,17332.0
2020-12-03 10:30:00,431.71,432.89,430.0,430.83,12306.0,424.8589,426.0202,423.1761,423.9929,12306.0
2020-12-03 11:00:00,431.25,434.44,430.53,433.58,21876.0,424.4062,427.5456,423.6977,426.6993,21876.0
2020-12-03 11:30:00,433.81,435.47,432.69,435.32,15756.0,426.9256,428.5593,425.8234,428.4117,15756.0
2020-12-03 12:00:00,434.71,435.9,434.19,435.21,10794.0,427.8113,428.9824,427.2996,428.3034,10794.0
2020-12-03 12:30:00,435.21,437.0,433.31,433.34,10688.0,428.3034,430.065,426.4336,426.4631,10688.0
2020-12-03 13:00:00,433.41,434.58,432.85,433.63,5761.0,426.532,427.6834,425.9809,426.7485,5761.0
2020-12-03 13:30:00,434.45,434.45,432.4,432.4,8592.0,427.5555,427.5555,425.538,425.538,8592.0
2020-12-03 14:00:00,432.72,433.07,428.76,429.88,10132.0,425.8529,426.1974,421.9558,423.058,10132.0
2020-12-03 14:30:00,430.0,431.28,428.59,429.88,9121.0,423.1761,424.4358,421.7885,423.058,9121.0
2020-12-03 15:00:00,430.18,430.92,428.93,430.9,19396.0,423.3532,424.0815,422.1231,424.0618,19396.0
2020-12-03 15:30:00,430.9,431.96,427.23,428.84,33808.0,424.0618,425.105,420.45,422.0345,33808.0
2020-12-04 09:30:00,430.45,436.45,430.45,434.07,11684.0,423.6189,429.5237,423.6189,427.1815,11684.0
2020-12-04 10:00:00,434.48,437.25,434.04,436.03,12987.0,427.585,430.311,427.152,429.1104,12987.0
2020-12-04 10:30:00,434.27,437.32,434.27,435.81,7700.0,427.3783,430.3799,427.3783,428.8939,7700.0
2020-12-04 11:00:00,435.88,439.08,435.59,438.62,8335.0,428.9628,432.112,428.6774,431.6593,8335.0
2020-12-04 11:30:00,438.5,438.77,436.85,437.1,5819.0,431.5412,431.8069,429.9174,430.1634,5819.0
2020-12-04 12:00:00,436.48,438.1,434.41,438.0,58271.0,429.5532,431.1475,427.5161,431.0491,58271.0
2020-12-04 12:30:00,438.34,439.73,437.74,439.22,8428.0,431.3837,432.7517,430.7932,432.2498,8428.0
2020-12-04 13:00:00,439.17,439.38,436.8,437.03,5154.0,432.2006,432.4072,429.8682,430.0945,5154.0
2020-12-04 13:30:00,436.72,438.38,435.25,435.97,6489.0,429.7894,431.4231,428.3428,429.0513,6489.0
2020-12-04 14:00:00,435.69,436.72,435.5,435.86,10254.0,428.7758,429.7894,428.5888,428.9431,10254.0
2020-12-04 14:30:00,436.02,436.45,434.49,436.28,7042.0,429.1005,429.5237,427.5948,429.3564,7042.0
2020-12-04 15:00:00,436.87,436.87,435.48,436.1,13203.0,429.9371,429.9371,428.5691,429.1793,13203.0
2020-12-04 15:30:00,436.38,437.95,435.56,437.59,39949.0,429.4548,430.9999,428.6478,430.6456,39949.0
2020-12-07 09:30:00,439.05,441.4,434.75,437.95,6534.0,432.0825,434.3952,427.8507,430.9999,6534.0
2020-12-07 10:00:00,435.74,436.95,435.08,436.33,5981.0,428.825,430.0158,428.1755,429.4056,5981.0
2020-12-07 10:30:00,435.62,436.3,434.13,434.98,8074.0,428.7069,429.3761,427.2405,428.077,8074.0
2020-12-07 11:00:00,434.99,435.52,433.82,435.13,11377.0,428.0869,428.6085,426.9355,428.2247,11377.0
2020-12-07 11:30:00,435.13,435.13,433.14,434.61,13660.0,428.2247,428.2247,426.2662,427.7129,13660.0
2020-12-07 12:00:00,435.05,435.69,434.3,435.1,14653.0,428.1459,428.7758,427.4078,428.1951,14653.0
2020-12-07 12:30:00,435.31,435.61,434.02,434.76,6271.0,428.4018,428.6971,427.1323,427.8605,6271.0
2020-12-07 13:00:00,434.54,436.29,434.08,436.25,5952.0,427.644,429.3663,427.1913,429.3269,5952.0
2020-12-07 13:30:00,436.28,437.07,435.17,436.85,6086.0,429.3564,430.1339,428.264,429.9174,6086.0
2020-12-07 14:00:00,437.08,437.66,435.72,436.74,6076.0,430.1437,430.7145,428.8053,429.8091,6076.0
2020-12-07 14:30:00,436.39,438.3,436.18,438.13,10047.0,429.4647,431.3444,429.258,431.1771,10047.0
2020-12-07 15:00:00,438.13,439.4,438.08,438.12,7365.0,431.1771,432.4269,431.1279,431.1672,7365.0
2020-12-07 15:30:00,438.34,438.93,436.03,436.82,27849.0,431.3837,431.9644,429.1104,429.8878,27849.0
2020-12-08 09:30:00,437.3,442.15,435.38,438.88,15517.0,430.3602,435.1333,428.4707,431.9152,15517.0
2020-12-08 10:00:00,438.52,438.83,434.88,436.24,14102.0,431.5609,431.866,427.9786,429.3171,14102.0
2020-12-08 10:30:00,436.81,439.79,436.31,436.32,18332.0,429.878,432.8107,429.3859,429.3958,18332.0
2020-12-08 11:00:00,435.74,436.54,433.37,435.05,22215.0,428.825,429.6123,426.4926,428.1459,22215.0
2020-12-08 11:30:00,434.79,435.55,434.0,435.24,19376.0,427.8901,428.638,427.1126,428.3329,19376.0
2020-12-08 12:00:00,435.0,435.88,434.36,435.76,4955.0,428.0967,428.9628,427.4669,428.8447,4955.0
2020-12-08 12:30:00,435.81,438.01,435.67,438.01,6305.0,428.8939,431.059,428.7561,431.059,6305.0
2020-12-08 13:00:00,437.65,437.81,437.03,437.3,4344.0,430.7047,430.8621,430.0945,430.3602,4344.0
2020-12-08 13:30:00,437.73,440.04,437.59,440.04,5114.0,430.7834,433.0567,430.6456,433.0567,5114.0
2020-12-08 14:00:00,439.36,442.12,439.22,442.12,9250.0,432.3875,435.1037,432.2498,435.1037,9250.0
2020-12-08 14:30:00,441.36,441.49,440.77,441.17,3627.0,434.3558,434.4837,433.7752,434.1688,3627.0
2020-12-08 15:00:00,441.25,441.25,440.06,440.5,4918.0,434.2475,434.2475,433.0764,433.5094,4918.0
2020-12-08 15:30:00,440.45,441.3,439.64,440.63,37949.0,433.4602,434.2968,432.6631,433.6374,37949.0
2020-12-09 09:30:00,437.43,441.01,436.0,437.0,26136.0,430.4882,434.0114,429.0809,430.065,26136.0
2020-12-09 10:00:00,436.51,436.72,432.42,435.44,16497.0,429.5828,429.7894,425.5577,428.5297,16497.0
2020-12-09 10:30:00,435.04,436.59,434.37,436.36,5930.0,428.1361,429.6615,427.4767,429.4351,5930.0
2020-12-09 11:00:00,436.4,436.4,433.14,435.35,9300.0,429.4745,429.4745,426.2662,428.4412,9300.0
2020-12-09 11:30:00,435.37,435.59,433.45,435.59,3150.0,428.4609,428.6774,426.5713,428.6774,3150.0
2020-12-09 12:00:00,435.81,435.81,431.22,431.37,6103.0,428.8939,428.8939,424.3767,424.5243,6103.0
2020-12-09 12:30:00,431.44,431.44,425.99,428.54,10102.0,424.5932,424.5932,419.2297,421.7392,10102.0
2020-12-09 13:00:00,428.43,428.9,425.86,425.86,4900.0,421.631,422.0935,419.1018,419.1018,4900.0
2020-12-09 13:30:00,425.37,426.29,421.51,421.91,6102.0,418.6196,419.525,414.8208,415.2145,6102.0
2020-12-09 14:00:00,422.33,425.22,421.64,425.22,10175.0,415.6278,418.4719,414.9487,418.4719,10175.0
2020-12-09 14:30:00,425.0,425.07,422.49,423.63,9519.0,418.2554,418.3243,415.7853,416.9072,9519.0
2020-12-09 15:00:00,423.63,424.48,420.71,420.72,8991.0,416.9072,417.7437,414.0335,414.0433,8991.0
2020-12-09 15:30:00,420.99,423.53,420.23,422.44,49736.0,414.3091,416.8088,413.5611,415.7361,49736.0
2020-12-10 09:30:00,420.0,428.43,414.66,427.69,16289.0,413.3348,421.631,408.0795,420.9027,16289.0
2020-12-10 10:00:00,427.19,429.01,423.15,426.94,28164.0,420.4107,422.2018,416.4348,420.1646,28164.0
2020-12-10 10:30:00,426.28,430.21,426.28,428.13,4700.0,419.5151,423.3827,419.5151,421.3358,4700.0
2020-12-10 11:00:00,428.67,429.54,426.47,426.47,20114.0,421.8672,422.7234,419.7021,419.7021,20114.0
2020-12-10 11:30:00,426.75,427.09,421.49,421.56,52303.0,419.9777,420.3123,414.8011,414.87,52303.0
2020-12-10 12:00:00,421.03,425.62,421.01,421.74,29015.0,414.3484,418.8656,414.3287,415.0472,29015.0
2020-12-10 12:30:00,421.97,424.1,421.53,423.09,13174.0,415.2735,417.3697,414.8405,416.3757,13174.0
2020-12-10 13:00:00,423.53,427.34,423.18,426.35,6555.0,416.8088,420.5583,416.4643,419.584,6555.0
2020-12-10 13:30:00,426.24,427.24,424.52,426.98,17774.0,419.4757,420.4599,417.783,420.204,17774.0
2020-12-10 14:00:00,427.11,427.27,425.27,426.1,8174.0,420.3319,420.4894,418.5211,419.338,8174.0
2020-12-10 14:30:00,425.67,427.4,425.27,425.33,2722.0,418.9148,420.6173,418.5211,418.5802,2722.0
2020-12-10 15:00:00,425.2,426.93,425.06,426.83,3687.0,418.4523,420.1548,418.3145,420.0564,3687.0
2020-12-10 15:30:00,427.05,428.76,426.49,426.94,24945.0,420.2729,421.9558,419.7218,420.1646,24945.0
2020-12-11 09:30:00,426.29,429.86,421.37,428.37,27187.0,419.525,423.0383,414.683,421.5719,27187.0
2020-12-11 10:00:00,428.28,430.17,428.09,430.16,7313.0,421.4834,423.3434,421.2964,423.3335,7313.0
2020-12-11 10:30:00,429.66,429.73,425.16,426.63,6735.0,422.8415,422.9104,418.4129,419.8596,6735.0
2020-12-11 11:00:00,427.03,428.53,426.53,426.53,8079.0,420.2532,421.7294,419.7611,419.7611,8079.0
2020-12-11 11:30:00,426.29,427.4,423.64,423.64,7722.0,419.525,420.6173,416.917,416.917,7722.0
2020-12-11 12:00:00,425.31,425.31,419.93,421.24,14676.0,418.5605,418.5605,413.2659,414.5551,14676.0
2020-12-11 12:30:00,421.4,423.52,420.57,423.52,10464.0,414.7126,416.7989,413.8957,416.7989,10464.0
2020-12-11 13:00:00,423.83,424.42,423.5,423.72,2236.0,417.104,417.6846,416.7792,416.9957,2236.0
2020-12-11 13:30:00,425.0,426.75,424.34,426.75,14546.0,418.2554,419.9777,417.6059,419.9777,14546.0
2020-12-11 14:00:00,426.75,426.95,424.66,425.74,5707.0,419.9777,420.1745,417.9208,418.9837,5707.0
2020-12-11 14:30:00,425.75,426.85,424.2,424.2,4406.0,418.9935,420.0761,417.4681,417.4681,4406.0
2020-12-11 15:00:00,425.23,426.69,424.39,424.68,5105.0,418.4818,419.9186,417.6551,417.9405,5105.0
2020-12-11 15:30:00,424.77,425.37,422.64,424.48,43663.0,418.0291,418.6196,415.9329,417.7437,43663.0
2020-12-14 09:30:00,426.44,426.44,419.69,425.48,31393.0,419.6726,419.6726,413.0297,418.7278,31393.0
2020-12-14 10:00:00,425.06,430.0,424.98,429.12,7390.0,418.3145,423.1761,418.2357,422.31,7390.0
2020-12-14 10:30:00,428.62,428.62,424.34,424.98,8090.0,421.818,421.818,417.6059,418.2357,8090.0
2020-12-14 11:00:00,424.22,426.44,424.05,425.06,7979.0,417.4878,419.6726,417.3205,418.3145,7979.0
2020-12-14 11:30:00,425.37,426.95,424.5,426.8,4284.0,418.6196,420.1745,417.7634,420.0269,4284.0
2020-12-14 12:00:00,426.31,426.31,423.6,424.07,14743.0,419.5446,419.5446,416.8776,417.3402,14743.0
2020-12-14 12:30:00,423.74,423.74,421.98,422.63,10375.0,417.0154,417.0154,415.2834,415.923,10375.0
2020-12-14 13:00:00,422.54,422.66,419.18,420.91,6786.0,415.8345,415.9526,412.5278,414.2303,6786.0
2020-12-14 13:30:00,420.99,426.36,420.96,426.06,21760.0,414.3091,419.5938,414.2795,419.2986,21760.0
2020-12-14 14:00:00,426.15,426.57,424.78,425.56,4994.0,419.3872,419.8005,418.0389,418.8065,4994.0
2020-12-14 14:30:00,425.27,426.36,423.82,426.36,6852.0,418.5211,419.5938,417.0942,419.5938,6852.0
2020-12-14 15:00:00,425.95,426.39,424.83,426.39,5478.0,419.1904,419.6234,418.0881,419.6234,5478.0
2020-12-14 15:30:00,426.38,427.83,424.74,425.81,25871.0,419.6135,421.0405,417.9996,419.0526,25871.0
2020-12-15 09:30:00,429.81,432.88,426.64,431.66,12285.0,422.9891,426.0104,419.8694,424.8097,12285.0
2020-12-15 10:00:00,429.95,432.88,429.48,432.28,22873.0,423.1269,426.0104,422.6643,425.4199,22873.0
2020-12-15 10:30:00,432.37,433.05,430.89,432.0,7509.0,425.5085,426.1777,424.052,425.1443,7509.0
2020-12-15 11:00:00,431.72,433.75,428.94,433.75,34944.0,424.8688,426.8666,422.1329,426.8666,34944.0
2020-12-15 11:30:00,433.49,434.52,431.88,433.4,14606.0,426.6107,427.6243,425.0262,426.5221,14606.0
2020-12-15 12:00:00,433.89,434.72,432.52,432.52,15242.0,427.0043,427.8212,425.6561,425.6561,15242.0
2020-12-15 12:30:00,432.25,432.51,431.22,431.67,6213.0,425.3904,425.6462,424.3767,424.8196,6213.0
2020-12-15 13:00:00,431.2,431.98,428.57,428.74,13414.0,424.357,425.1247,421.7688,421.9361,13414.0
2020-12-15 13:30:00,428.76,430.27,428.23,428.23,7692.0,421.9558,423.4418,421.4342,421.4342,7692.0
2020-12-15 14:00:00,428.63,428.63,425.93,426.89,37100.0,421.8278,421.8278,419.1707,420.1154,37100.0
2020-12-15 14:30:00,426.75,427.33,426.29,426.8,8545.0,419.9777,420.5485,419.525,420.0269,8545.0
2020-12-15 15:00:00,426.55,427.34,425.54,425.54,21345.0,419.7808,420.5583,418.7869,418.7869,21345.0
2020-12-15 15:30:00,425.21,426.82,424.39,424.89,40636.0,418.4621,420.0465,417.6551,418.1472,40636.0
2020-12-16 09:30:00,425.3,428.07,425.0,425.99,10888.0,418.5507,421.2767,418.2554,419.2297,10888.0
2020-12-16 10:00:00,426.91,427.8,425.0,427.41,15484.0,420.1351,421.011,418.2554,420.6272,15484.0
2020-12-16 10:30:00,427.0,427.46,424.9,425.1,23365.0,420.2237,420.6764,418.157,418.3538,23365.0
2020-12-16 11:00:00,425.54,426.44,424.62,426.07,6795.0,418.7869,419.6726,417.8815,419.3084,6795.0
2020-12-16 11:30:00,426.36,428.24,425.28,428.0,11508.0,419.5938,421.444,418.531,421.2078,11508.0
2020-12-16 12:00:00,427.73,430.14,427.52,428.93,20787.0,420.9421,423.3139,420.7354,422.1231,20787.0
2020-12-16 12:30:00,428.94,429.76,427.45,427.45,3556.0,422.1329,422.9399,420.6665,420.6665,3556.0
2020-12-16 13:00:00,427.16,427.62,426.68,427.62,2244.0,420.3811,420.8338,419.9088,420.8338,2244.0
2020-12-16 13:30:00,427.63,427.98,426.52,426.54,4213.0,420.8437,421.1881,419.7513,419.771,4213.0
2020-12-16 14:00:00,426.29,426.29,424.02,424.86,3800.0,419.525,419.525,417.291,418.1176,3800.0
2020-12-16 14:30:00,425.13,426.76,424.57,424.57,17157.0,418.3834,419.9875,417.8323,417.8323,17157.0
2020-12-16 15:00:00,424.28,425.34,424.26,424.75,15800.0,417.5469,418.59,417.5272,418.0094,15800.0
2020-12-16 15:30:00,424.98,425.1,423.28,423.28,33357.0,418.2357,418.3538,416.5627,416.5627,33357.0
2020-12-17 09:30:00,424.0,432.08,423.29,431.51,54984.0,417.2713,425.2231,416.5726,424.6621,54984.0
2020-12-17 10:00:00,431.06,431.74,428.6,429.62,18911.0,424.2193,424.8885,421.7983,422.8021,18911.0
2020-12-17 10:30:00,429.69,431.8,429.07,431.25,30696.0,422.871,424.9475,422.2608,424.4062,30696.0
2020-12-17 11:00:00,431.74,435.46,431.09,435.46,10685.0,424.8885,428.5494,424.2488,428.5494,10685.0
2020-12-17 11:30:00,435.57,435.57,430.0,431.29,8280.0,428.6577,428.6577,423.1761,424.4456,8280.0
2020-12-17 12:00:00,431.44,431.75,429.95,431.39,7247.0,424.5932,424.8983,423.1269,424.544,7247.0
2020-12-17 12:30:00,431.22,434.08,430.78,434.08,6019.0,424.3767,427.1913,423.9437,427.1913,6019.0
2020-12-17 13:00:00,434.39,434.59,433.15,433.41,6700.0,427.4964,427.6932,426.2761,426.532,6700.0
2020-12-17 13:30:00,433.83,435.74,433.49,435.74,7802.0,426.9453,428.825,426.6107,428.825,7802.0
2020-12-17 14:00:00,435.72,438.53,435.54,438.53,17842.0,428.8053,431.5707,428.6282,431.5707,17842.0
2020-12-17 14:30:00,438.33,440.48,437.44,439.59,22149.0,431.3739,433.4898,430.498,432.6139,22149.0
2020-12-17 15:00:00,439.98,441.33,438.54,440.01,32428.0,432.9977,434.3263,431.5806,433.0272,32428.0
2020-12-17 15:30:00,440.01,442.25,439.74,441.8,57541.0,433.0272,435.2317,432.7615,434.7888,57541.0
2020-12-18 09:30:00,442.67,442.67,436.73,438.11,72531.0,435.645,435.645,429.7993,431.1574,72531.0
2020-12-18 10:00:00,438.46,441.75,436.6,441.34,18544.0,431.5018,434.7396,429.6713,434.3361,18544.0
2020-12-18 10:30:00,441.3,442.06,439.45,441.97,25215.0,434.2968,435.0447,432.4761,434.9561,25215.0
2020-12-18 11:00:00,441.92,443.85,437.25,437.25,13852.0,434.9069,436.8063,430.311,430.311,13852.0
2020-12-18 11:30:00,437.26,437.57,435.33,435.52,11257.0,430.3209,430.6259,428.4215,428.6085,11257.0
2020-12-18 12:00:00,435.04,438.92,434.53,438.75,8305.0,428.1361,431.9545,427.6342,431.7872,8305.0
2020-12-18 12:30:00,438.3,438.89,437.77,437.95,7570.0,431.3444,431.925,430.8228,430.9999,7570.0
2020-12-18 13:00:00,438.33,441.16,438.33,440.44,4780.0,431.3739,434.159,431.3739,433.4504,4780.0
2020-12-18 13:30:00,440.26,440.74,439.24,440.08,5150.0,433.2733,433.7456,432.2694,433.0961,5150.0
2020-12-18 14:00:00,440.54,440.54,439.09,439.09,7750.0,433.5488,433.5488,432.1218,432.1218,7750.0
2020-12-18 14:30:00,439.66,441.0,437.0,437.24,8587.0,432.6828,434.0015,430.065,430.3012,8587.0
2020-12-18 15:00:00,437.45,437.49,434.07,434.88,17106.0,430.5079,430.5472,427.1815,427.9786,17106.0
2020-12-18 15:30:00,434.89,440.25,433.72,439.78,78659.0,427.9885,433.2634,426.837,432.8009,78659.0
2020-12-21 09:30:00,435.69,441.48,435.43,440.0,29304.0,428.7758,434.4739,428.5199,433.0174,29304.0
2020-12-21 10:00:00,439.08,439.44,431.2,434.84,13381.0,432.112,432.4663,424.357,427.9393,13381.0
2020-12-21 10:30:00,433.96,438.6,432.7,437.79,12888.0,427.0732,431.6396,425.8332,430.8425,12888.0
2020-12-21 11:00:00,437.35,443.23,437.22,442.75,16914.0,430.4094,436.1961,430.2815,435.7237,16914.0
2020-12-21 11:30:00,442.8,445.91,442.15,444.74,9792.0,435.7729,438.8336,435.1333,437.6822,9792.0
2020-12-21 12:00:00,445.53,446.55,444.48,446.55,7411.0,438.4596,439.4634,437.4263,439.4634,7411.0
2020-12-21 12:30:00,446.4,449.77,445.98,448.6,19768.0,439.3158,442.6323,438.9025,441.4809,19768.0
2020-12-21 13:00:00,448.36,448.49,445.88,447.86,11521.0,441.2447,441.3727,438.8041,440.7526,11521.0
2020-12-21 13:30:00,448.62,448.95,446.32,447.47,5274.0,441.5006,441.8254,439.2371,440.3688,5274.0
2020-12-21 14:00:00,447.21,448.13,443.87,444.71,11386.0,440.113,441.0184,436.826,437.6526,11386.0
2020-12-21 14:30:00,445.15,447.44,444.27,444.57,8609.0,438.0857,440.3393,437.2196,437.5149,8609.0
2020-12-21 15:00:00,444.48,446.51,444.35,444.97,9580.0,437.4263,439.4241,437.2984,437.9085,9580.0
2020-12-21 15:30:00,444.51,445.63,442.19,445.09,23359.0,437.4558,438.558,435.1726,438.0266,23359.0
2020-12-22 09:30:00,448.04,455.33,446.05,454.83,16832.0,440.9298,448.1041,438.9714,447.612,16832.0
2020-12-22 10:00:00,454.83,456.48,452.68,456.46,25837.0,447.612,449.2359,445.4962,449.2162,25837.0
2020-12-22 10:30:00,456.46,461.37,456.43,461.37,20347.0,449.2162,454.0483,449.1866,454.0483,20347.0
2020-12-22 11:00:00,461.66,462.93,458.45,458.69,11856.0,454.3336,455.5835,451.1746,451.4108,11856.0
2020-12-22 11:30:00,458.71,459.21,455.09,457.87,12058.0,451.4305,451.9225,447.8679,450.6038,12058.0
2020-12-22 12:00:00,458.14,458.67,455.91,456.66,14845.0,450.8695,451.3911,448.6749,449.413,14845.0
2020-12-22 12:30:00,457.0,460.25,457.0,459.65,11451.0,449.7476,452.946,449.7476,452.3555,11451.0
2020-12-22 13:00:00,460.04,460.12,457.78,459.99,9565.0,452.7394,452.8181,450.5152,452.6902,9565.0
2020-12-22 13:30:00,460.05,460.89,459.59,460.33,7514.0,452.7492,453.5759,452.2965,453.0248,7514.0
2020-12-22 14:00:00,460.58,463.26,460.58,462.81,8713.0,453.2708,455.9083,453.2708,455.4654,8713.0
2020-12-22 14:30:00,462.99,464.08,461.67,463.32,10335.0,455.6425,456.7152,454.3435,455.9673,10335.0
2020-12-22 15:00:00,463.53,466.32,463.4,465.25,31448.0,456.174,458.9197,456.046,457.8667,31448.0
2020-12-22 15:30:00,465.27,466.54,462.72,464.88,48333.0,457.8864,459.1362,455.3768,457.5025,48333.0
2020-12-23 09:30:00,465.85,471.08,460.56,464.08,26549.0,458.4572,463.6042,453.2511,456.7152,26549.0
2020-12-23 10:00:00,465.33,466.5,462.25,463.72,9606.0,457.9454,459.0968,454.9143,456.361,9606.0
2020-12-23 10:30:00,463.78,469.77,463.78,469.77,8426.0,456.42,462.3149,456.42,462.3149,8426.0
2020-12-23 11:00:00,469.7,469.7,466.48,467.92,6101.0,462.2461,462.2461,459.0772,460.4943,6101.0
2020-12-23 11:30:00,468.29,469.38,466.04,466.78,3705.0,460.8584,461.9311,458.6441,459.3724,3705.0
2020-12-23 12:00:00,466.05,467.16,464.63,465.17,22412.0,458.654,459.7464,457.2565,457.7879,22412.0
2020-12-23 12:30:00,465.08,466.13,464.48,464.57,4701.0,457.6994,458.7327,457.1089,457.1975,4701.0
2020-12-23 13:00:00,464.37,466.72,463.47,465.96,6642.0,457.0006,459.3133,456.1149,458.5654,6642.0
2020-12-23 13:30:00,465.81,466.96,465.41,465.41,5519.0,458.4178,459.5495,458.0241,458.0241,5519.0
2020-12-23 14:00:00,465.21,466.63,464.83,466.38,6140.0,457.8273,459.2248,457.4533,458.9787,6140.0
2020-12-23 14:30:00,466.1,467.13,465.95,465.95,10778.0,458.7032,459.7168,458.5556,458.5556,10778.0
2020-12-23 15:00:00,466.33,468.0,465.32,467.91,38728.0,458.9295,460.573,457.9356,460.4845,38728.0
2020-12-23 15:30:00,467.98,468.0,464.19,464.69,40800.0,460.5534,460.573,456.8235,457.3156,40800.0
2020-12-24 09:30:00,465.02,465.02,461.95,463.56,8694.0,457.6403,457.6403,454.619,456.2035,8694.0
2020-12-24 10:00:00,463.88,463.88,460.0,460.74,5073.0,456.5184,456.5184,452.7,453.4282,5073.0
2020-12-24 10:30:00,460.26,463.0,458.0,458.41,6282.0,452.9559,455.6524,450.7317,451.1352,6282.0
2020-12-24 11:00:00,458.47,460.58,458.07,459.68,5369.0,451.1943,453.2708,450.8006,452.3851,5369.0
2020-12-24 11:30:00,459.5,460.13,458.42,460.13,2294.0,452.2079,452.8279,451.1451,452.8279,2294.0
2020-12-24 12:00:00,460.02,461.18,459.28,461.15,2681.0,452.7197,453.8613,451.9914,453.8317,2681.0
2020-12-24 12:30:00,461.37,463.0,461.19,462.22,7211.0,454.0483,455.6524,453.8711,454.8848,7211.0
2020-12-28 09:30:00,468.0,468.0,460.82,465.45,17421.0,460.573,460.573,453.507,458.0635,17421.0
2020-12-28 10:00:00,465.99,466.96,455.26,457.81,5574.0,458.5949,459.5495,448.0352,450.5447,5574.0
2020-12-28 10:30:00,458.26,460.34,456.84,458.0,5816.0,450.9876,453.0346,449.5901,450.7317,5816.0
2020-12-28 11:00:00,460.58,461.79,458.62,461.0,3400.0,453.2708,454.4616,451.3419,453.6841,3400.0
2020-12-28 11:30:00,461.45,463.38,459.24,461.5,4739.0,454.127,456.0264,451.9521,454.1762,4739.0
2020-12-28 12:00:00,460.5,462.94,459.71,462.94,5215.0,453.1921,455.5933,452.4146,455.5933,5215.0
2020-12-28 12:30:00,462.92,464.07,462.18,463.98,12789.0,455.5737,456.7054,454.8454,456.6168,12789.0
2020-12-28 13:00:00,464.07,468.14,463.33,467.57,18949.0,456.7054,460.7108,455.9771,460.1499,18949.0
2020-12-28 13:30:00,467.78,468.18,466.07,466.67,10698.0,460.3565,460.7502,458.6737,459.2641,10698.0
2020-12-28 14:00:00,466.58,467.57,464.98,464.99,19945.0,459.1756,460.1499,457.601,457.6108,19945.0
2020-12-28 14:30:00,465.08,466.17,464.85,465.47,13665.0,457.6994,458.7721,457.473,458.0832,13665.0
2020-12-28 15:00:00,465.17,465.88,463.38,463.38,6775.0,457.7879,458.4867,456.0264,456.0264,6775.0
2020-12-28 15:30:00,463.49,464.13,461.2,463.6,40048.0,456.1346,456.7645,453.8809,456.2429,40048.0
2020-12-29 09:30:00,464.0,464.65,454.02,454.66,6472.0,456.6365,457.2762,446.8149,447.4447,6472.0
2020-12-29 10:00:00,454.43,456.52,448.55,450.6,43827.0,447.2184,449.2752,441.4317,443.4492,43827.0
2020-12-29 10:30:00,450.0,450.91,448.56,450.09,13819.0,442.8587,443.7542,441.4415,442.9473,13819.0
2020-12-29 11:00:00,449.92,450.75,447.19,449.85,11474.0,442.78,443.5968,440.0933,442.7111,11474.0
2020-12-29 11:30:00,450.25,450.27,447.85,449.2,6473.0,443.1047,443.1244,440.7428,442.0714,6473.0
2020-12-29 12:00:00,450.16,450.44,447.74,447.74,4946.0,443.0161,443.2917,440.6346,440.6346,4946.0
2020-12-29 12:30:00,447.02,448.05,445.73,447.72,3870.0,439.926,440.9396,438.6565,440.6149,3870.0
2020-12-29 13:00:00,447.72,449.61,446.52,449.61,5777.0,440.6149,442.4749,439.4339,442.4749,5777.0
2020-12-29 13:30:00,449.02,450.06,448.33,450.06,4796.0,441.8942,442.9177,441.2152,442.9177,4796.0
2020-12-29 14:00:00,449.45,449.45,447.47,447.6,5172.0,442.3174,442.3174,440.3688,440.4968,5172.0
2020-12-29 14:30:00,447.01,448.65,446.45,448.15,7452.0,439.9161,441.5301,439.365,441.038,7452.0
2020-12-29 15:00:00,448.75,450.13,447.9,449.09,10616.0,441.6285,442.9866,440.792,441.9631,10616.0
2020-12-29 15:30:00,448.87,449.2,447.18,447.32,49752.0,441.7466,442.0714,440.0834,440.2212,49752.0
2020-12-30 09:30:00,452.62,452.62,446.18,447.51,86067.0,445.4371,445.4371,439.0993,440.4082,86067.0
2020-12-30 10:00:00,447.75,450.43,447.08,450.43,70170.0,440.6444,443.2819,439.985,443.2819,70170.0
2020-12-30 10:30:00,450.04,450.49,446.48,447.83,23669.0,442.8981,443.3409,439.3945,440.7231,23669.0
2020-12-30 11:00:00,447.17,448.87,447.17,448.14,20491.0,440.0736,441.7466,440.0736,441.0282,20491.0
2020-12-30 11:30:00,448.27,448.76,447.19,448.24,19381.0,441.1561,441.6384,440.0933,441.1266,19381.0
2020-12-30 12:00:00,448.59,448.6,447.37,448.31,9930.0,441.4711,441.4809,440.2704,441.1955,9930.0
2020-12-30 12:30:00,448.26,448.56,447.18,447.85,9099.0,441.1463,441.4415,440.0834,440.7428,9099.0
2020-12-30 13:00:00,448.18,448.61,447.6,447.6,8496.0,441.0676,441.4907,440.4968,440.4968,8496.0
2020-12-30 13:30:00,447.52,452.28,447.52,449.84,32823.0,440.418,445.1025,440.418,442.7012,32823.0
2020-12-30 14:00:00,450.15,450.63,449.57,450.0,21788.0,443.0063,443.4787,442.4355,442.8587,21788.0
2020-12-30 14:30:00,450.35,450.72,448.41,448.77,7266.0,443.2031,443.5673,441.2939,441.6482,7266.0
2020-12-30 15:00:00,448.77,448.77,447.19,447.68,6673.0,441.6482,441.6482,440.0933,440.5755,6673.0
2020-12-30 15:30:00,447.72,448.42,447.03,447.74,35937.0,440.6149,441.3038,439.9358,440.6346,35937.0
2020-12-31 09:30:00,447.09,448.02,444.77,446.13,21480.0,439.9949,440.9101,437.7117,439.0501,21480.0
2020-12-31 10:00:00,445.83,452.37,445.83,447.91,18469.0,438.7549,445.1911,438.7549,440.8019,18469.0
2020-12-31 10:30:00,448.87,449.82,447.43,448.64,13709.0,441.7466,442.6815,440.3295,441.5203,13709.0
2020-12-31 11:00:00,448.42,449.13,447.68,447.68,5198.0,441.3038,442.0025,440.5755,440.5755,5198.0
2020-12-31 11:30:00,447.25,447.62,445.27,446.19,18292.0,440.1523,440.5165,438.2038,439.1092,18292.0
2020-12-31 12:00:00,445.85,448.92,445.59,448.01,4527.0,438.7745,441.7958,438.5187,440.9003,4527.0
2020-12-31 12:30:00,448.13,448.98,446.82,448.98,5630.0,441.0184,441.8549,439.7292,441.8549,5630.0
2020-12-31 13:00:00,448.92,450.07,448.92,449.97,900.0,441.7958,442.9276,441.7958,442.8292,900.0
2020-12-31 13:30:00,449.76,452.35,449.38,451.12,3228.0,442.6225,445.1714,442.2485,443.9609,3228.0
2020-12-31 14:00:00,450.74,453.09,450.45,451.87,4993.0,443.5869,445.8997,443.3015,444.699,4993.0
2020-12-31 14:30:00,452.0,452.98,451.66,452.38,7590.0,444.8269,445.7914,444.4923,445.2009,7590.0
2020-12-31 15:00:00,452.43,453.75,452.0,452.0,6157.0,445.2501,446.5492,444.8269,444.8269,6157.0
2020-12-31 15:30:00,452.32,453.25,450.33,452.21,27120.0,445.1419,446.0571,443.1835,445.0336,27120.0
2021-01-04 09:30:00,450.0,450.16,435.33,438.41,27167.0,442.8587,443.0161,428.4215,431.4526,27167.0
2021-01-04 10:00:00,437.86,440.58,432.84,440.58,29878.0,430.9113,433.5882,425.971,433.5882,29878.0
2021-01-04 10:30:00,438.67,439.63,426.25,426.25,28402.0,431.7085,432.6533,419.4856,419.4856,28402.0
2021-01-04 11:00:00,427.76,432.0,425.23,432.0,19488.0,420.9716,425.1443,418.4818,425.1443,19488.0
2021-01-04 11:30:00,430.32,431.21,426.6,426.61,17484.0,423.491,424.3669,419.83,419.8399,17484.0
2021-01-04 12:00:00,426.92,426.92,421.72,425.31,17965.0,420.145,420.145,415.0275,418.5605,17965.0
2021-01-04 12:30:00,425.23,426.28,423.61,425.26,6903.0,418.4818,419.5151,416.8875,418.5113,6903.0
2021-01-04 13:00:00,425.25,426.97,424.6,426.05,8201.0,418.5015,420.1942,417.8618,419.2888,8201.0
2021-01-04 13:30:00,425.9,427.05,424.57,426.22,12089.0,419.1411,420.2729,417.8323,419.4561,12089.0
2021-01-04 14:00:00,426.22,428.64,424.26,424.52,10605.0,419.4561,421.8377,417.5272,417.783,10605.0
2021-01-04 14:30:00,424.43,426.17,422.67,425.56,14652.0,417.6945,419.4069,415.9624,418.8065,14652.0
2021-01-04 15:00:00,426.0,426.23,423.13,425.46,18386.0,419.2396,419.4659,416.4151,418.7081,18386.0
2021-01-04 15:30:00,424.7,429.35,423.64,427.73,51418.0,417.9602,422.5364,416.917,420.9421,51418.0
2021-01-05 09:30:00,423.48,433.52,421.0,430.77,33671.0,416.7595,426.6402,414.3189,423.9339,33671.0
2021-01-05 10:00:00,430.67,431.74,423.87,423.98,26131.0,423.8354,424.8885,417.1434,417.2516,26131.0
2021-01-05 10:30:00,423.74,428.95,422.27,427.25,19782.0,417.0154,422.1427,415.5688,420.4697,19782.0
2021-01-05 11:00:00,427.27,429.16,426.46,429.16,6950.0,420.4894,422.3494,419.6923,422.3494,6950.0
2021-01-05 11:30:00,429.37,429.5,425.52,426.41,6077.0,422.5561,422.684,418.7672,419.6431,6077.0
2021-01-05 12:00:00,426.29,427.71,425.47,425.96,6818.0,419.525,420.9224,418.718,419.2002,6818.0
2021-01-05 12:30:00,425.94,426.16,424.03,425.89,4004.0,419.1805,419.397,417.3008,419.1313,4004.0
2021-01-05 13:00:00,425.21,425.94,424.92,425.3,14540.0,418.4621,419.1805,418.1767,418.5507,14540.0
2021-01-05 13:30:00,425.66,427.49,425.3,427.18,9578.0,418.905,420.7059,418.5507,420.4008,9578.0
2021-01-05 14:00:00,427.22,429.56,427.12,428.5,14970.0,420.4402,422.7431,420.3418,421.6999,14970.0
2021-01-05 14:30:00,428.48,429.1,425.79,426.29,37068.0,421.6802,422.2904,419.0329,419.525,37068.0
2021-01-05 15:00:00,426.46,428.27,426.15,427.17,31921.0,419.6923,421.4735,419.3872,420.391,31921.0
2021-01-05 15:30:00,426.95,430.2,426.41,426.88,82519.0,420.1745,423.3729,419.6431,420.1056,82519.0
2021-01-06 09:30:00,420.0,421.77,411.85,412.66,23822.0,413.3348,415.0767,405.3141,406.1113,23822.0
2021-01-06 10:00:00,411.85,419.6,411.13,419.37,18457.0,405.3141,412.9411,404.6055,412.7148,18457.0
2021-01-06 10:30:00,419.52,422.54,419.37,420.68,6108.0,412.8624,415.8345,412.7148,414.004,6108.0
2021-01-06 11:00:00,420.91,422.72,419.86,421.12,11926.0,414.2303,416.0116,413.197,414.437,11926.0
2021-01-06 11:30:00,421.27,421.29,417.65,419.72,9073.0,414.5846,414.6043,411.0221,413.0592,9073.0
2021-01-06 12:00:00,420.47,425.17,420.47,424.32,3747.0,413.7973,418.4227,413.7973,417.5862,3747.0
2021-01-06 12:30:00,424.74,424.74,422.81,423.59,10646.0,417.9996,417.9996,416.1002,416.8678,10646.0
2021-01-06 13:00:00,423.35,423.5,419.34,419.35,21204.0,416.6316,416.7792,412.6852,412.6951,21204.0
2021-01-06 13:30:00,419.59,419.8,417.24,418.16,13503.0,412.9313,413.1379,410.6186,411.524,13503.0
2021-01-06 14:00:00,418.25,419.15,413.93,413.95,10574.0,411.6125,412.4983,407.3611,407.3808,10574.0
2021-01-06 14:30:00,413.29,416.5,411.42,416.18,25269.0,406.7313,409.8903,404.8909,409.5754,25269.0
2021-01-06 15:00:00,415.36,417.82,414.62,417.82,17701.0,408.7684,411.1894,408.0402,411.1894,17701.0
2021-01-06 15:30:00,417.51,418.2,413.25,413.89,68444.0,410.8843,411.5633,406.6919,407.3217,68444.0
2021-01-07 09:30:00,418.12,425.62,418.12,425.1,9337.0,411.4846,418.8656,411.4846,418.3538,9337.0
2021-01-07 10:00:00,426.2,429.94,426.2,428.08,13479.0,419.4364,423.117,419.4364,421.2865,13479.0
2021-01-07 10:30:00,428.17,429.27,426.63,427.14,15936.0,421.3751,422.4577,419.8596,420.3615,15936.0
2021-01-07 11:00:00,427.06,429.29,426.37,428.81,18614.0,420.2827,422.4773,419.6037,422.005,18614.0
2021-01-07 11:30:00,428.83,429.67,427.66,428.97,13601.0,422.0246,422.8513,420.8732,422.1624,13601.0
2021-01-07 12:00:00,429.62,429.86,426.74,427.6,5150.0,422.8021,423.0383,419.9678,420.8142,5150.0
2021-01-07 12:30:00,427.61,428.95,427.61,428.88,10951.0,420.824,422.1427,420.824,422.0739,10951.0
2021-01-07 13:00:00,429.14,430.5,427.88,430.09,8546.0,422.3297,423.6681,421.0897,423.2647,8546.0
2021-01-07 13:30:00,430.1,430.54,427.53,427.61,11119.0,423.2745,423.7075,420.7453,420.824,11119.0
2021-01-07 14:00:00,427.86,428.18,426.5,427.08,5145.0,421.07,421.385,419.7316,420.3024,5145.0
2021-01-07 14:30:00,427.18,429.7,427.09,429.42,9167.0,420.4008,422.8808,420.3123,422.6053,9167.0
2021-01-07 15:00:00,429.61,431.8,429.61,431.28,18603.0,422.7923,424.9475,422.7923,424.4358,18603.0
2021-01-07 15:30:00,430.91,433.27,429.62,431.86,36431.0,424.0716,426.3942,422.8021,425.0066,36431.0
2021-01-08 09:30:00,437.11,446.92,436.79,443.94,10928.0,430.1732,439.8276,429.8583,436.8949,10928.0
2021-01-08 10:00:00,446.19,448.45,438.1,438.1,23020.0,439.1092,441.3333,431.1475,431.1475,23020.0
2021-01-08 10:30:00,438.43,449.0,438.43,448.02,9109.0,431.4723,441.8746,431.4723,440.9101,9109.0
2021-01-08 11:00:00,448.67,448.74,443.92,443.96,15055.0,441.5498,441.6187,436.8752,436.9145,15055.0
2021-01-08 11:30:00,443.65,445.28,442.01,443.0,14082.0,436.6095,438.2136,434.9955,435.9698,14082.0
2021-01-08 12:00:00,442.69,445.55,442.35,443.03,27941.0,435.6647,438.4793,435.3301,435.9993,27941.0
2021-01-08 12:30:00,442.93,443.92,440.8,441.22,9084.0,435.9009,436.8752,433.8047,434.218,9084.0
2021-01-08 13:00:00,440.84,440.84,436.87,439.48,8890.0,433.8441,433.8441,429.9371,432.5056,8890.0
2021-01-08 13:30:00,439.15,439.15,434.67,438.93,14359.0,432.1809,432.1809,427.772,431.9644,14359.0
2021-01-08 14:00:00,439.15,440.94,438.78,439.78,11517.0,432.1809,433.9425,431.8167,432.8009,11517.0
2021-01-08 14:30:00,439.91,440.77,438.56,439.21,5829.0,432.9288,433.7752,431.6002,432.2399,5829.0
2021-01-08 15:00:00,439.29,440.25,438.59,439.51,7522.0,432.3187,433.2634,431.6298,432.5352,7522.0
2021-01-08 15:30:00,439.34,441.53,438.21,441.13,32058.0,432.3679,434.5231,431.2558,434.1295,32058.0
2021-01-11 09:30:00,436.72,436.72,427.68,433.57,13855.0,429.7894,429.7894,420.8929,426.6894,13855.0
2021-01-11 10:00:00,433.54,436.64,433.53,434.68,8678.0,426.6599,429.7107,426.6501,427.7818,8678.0
2021-01-11 10:30:00,434.03,436.59,434.03,434.88,5080.0,427.1421,429.6615,427.1421,427.9786,5080.0
2021-01-11 11:00:00,435.43,435.54,431.26,432.6,5779.0,428.5199,428.6282,424.4161,425.7348,5779.0
2021-01-11 11:30:00,432.92,433.67,430.12,431.76,7562.0,426.0497,426.7878,423.2942,424.9081,7562.0
2021-01-11 12:00:00,431.15,432.19,430.7,431.69,6315.0,424.3078,425.3313,423.865,424.8393,6315.0
2021-01-11 12:30:00,431.92,432.23,430.73,431.75,5984.0,425.0656,425.3707,423.8945,424.8983,5984.0
2021-01-11 13:00:00,432.0,432.28,429.6,429.63,6636.0,425.1443,425.4199,422.7824,422.812,6636.0
2021-01-11 13:30:00,429.63,429.95,427.67,429.17,5916.0,422.812,423.1269,420.8831,422.3593,5916.0
2021-01-11 14:00:00,427.95,428.53,426.99,427.14,6931.0,421.1586,421.7294,420.2138,420.3615,6931.0
2021-01-11 14:30:00,426.75,429.24,426.74,429.24,5369.0,419.9777,422.4281,419.9678,422.4281,5369.0
2021-01-11 15:00:00,428.89,429.0,427.16,427.79,7449.0,422.0837,422.1919,420.3811,421.0012,7449.0
2021-01-11 15:30:00,428.01,429.27,426.62,426.89,39716.0,421.2177,422.4577,419.8497,420.1154,39716.0
2021-01-12 09:30:00,427.29,427.76,421.85,422.49,24396.0,420.5091,420.9716,415.1554,415.7853,24396.0
2021-01-12 10:00:00,423.16,423.17,419.83,422.31,35551.0,416.4446,416.4545,413.1675,415.6081,35551.0
2021-01-12 10:30:00,422.04,422.52,421.1,421.1,13778.0,415.3424,415.8148,414.4173,414.4173,13778.0
2021-01-12 11:00:00,421.17,423.31,420.95,422.63,19479.0,414.4862,416.5922,414.2697,415.923,19479.0
2021-01-12 11:30:00,422.15,422.77,418.45,418.84,7510.0,415.4507,416.0608,411.8094,412.1932,7510.0
2021-01-12 12:00:00,419.27,419.3,415.7,417.21,10761.0,412.6164,412.6459,409.103,410.5891,10761.0
2021-01-12 12:30:00,417.28,421.83,416.59,421.69,42534.0,410.6579,415.1357,409.9789,414.998,42534.0
2021-01-12 13:00:00,421.36,421.83,420.11,420.87,12516.0,414.6732,415.1357,413.443,414.191,12516.0
2021-01-12 13:30:00,420.93,421.5,420.51,421.03,9325.0,414.25,414.811,413.8367,414.3484,9325.0
2021-01-12 14:00:00,420.73,421.67,419.82,421.32,7671.0,414.0532,414.9783,413.1576,414.6338,7671.0
2021-01-12 14:30:00,421.38,423.44,421.07,422.03,8839.0,414.6929,416.7202,414.3878,415.3326,8839.0
2021-01-12 15:00:00,422.0,422.73,421.65,421.84,9673.0,415.303,416.0215,414.9586,415.1456,9673.0
2021-01-12 15:30:00,421.86,422.36,420.25,420.5,48694.0,415.1653,415.6573,413.5808,413.8268,48694.0
2021-01-13 09:30:00,422.97,424.19,417.88,418.37,17196.0,416.2576,417.4583,411.2484,411.7306,17196.0
2021-01-13 10:00:00,418.43,421.57,417.46,419.88,13471.0,411.7897,414.8799,410.8351,413.2167,13471.0
2021-01-13 10:30:00,419.87,420.47,418.48,419.62,8812.0,413.2068,413.7973,411.8389,412.9608,8812.0
2021-01-13 11:00:00,420.86,421.12,418.0,421.02,15815.0,414.1811,414.437,411.3665,414.3386,15815.0
2021-01-13 11:30:00,420.93,422.37,419.57,421.0,15277.0,414.25,415.6672,412.9116,414.3189,15277.0
2021-01-13 12:00:00,421.0,421.46,419.52,420.22,6864.0,414.3189,414.7716,412.8624,413.5513,6864.0
2021-01-13 12:30:00,419.65,420.55,418.52,419.61,5445.0,412.9903,413.876,411.8783,412.951,5445.0
2021-01-13 13:00:00,419.31,419.71,416.0,416.11,13106.0,412.6557,413.0494,409.3983,409.5065,13106.0
2021-01-13 13:30:00,416.33,417.83,415.52,415.52,7290.0,409.723,411.1992,408.9259,408.9259,7290.0
2021-01-13 14:00:00,415.54,418.47,415.0,418.47,13346.0,408.9456,411.8291,408.4141,411.8291,13346.0
2021-01-13 14:30:00,418.24,418.9,416.14,416.3,9511.0,411.6027,412.2522,409.536,409.6935,9511.0
2021-01-13 15:00:00,416.29,416.45,414.07,414.2,17800.0,409.6837,409.8411,407.4989,407.6268,17800.0
2021-01-13 15:30:00,414.05,415.85,413.83,415.55,32588.0,407.4792,409.2506,407.2627,408.9554,32588.0
2021-01-14 09:30:00,418.23,423.6,415.27,420.88,21757.0,411.5929,416.8776,408.6798,414.2008,21757.0
2021-01-14 10:00:00,421.68,423.64,420.35,422.37,15505.0,414.9881,416.917,413.6792,415.6672,15505.0
2021-01-14 10:30:00,422.24,422.24,420.38,420.39,22077.0,415.5392,415.5392,413.7087,413.7186,22077.0
2021-01-14 11:00:00,420.37,421.26,418.48,418.48,5706.0,413.6989,414.5748,411.8389,411.8389,5706.0
2021-01-14 11:30:00,418.83,420.4,417.8,420.1,6382.0,412.1833,413.7284,411.1697,413.4332,6382.0
2021-01-14 12:00:00,420.09,420.09,418.46,418.46,2870.0,413.4233,413.4233,411.8192,411.8192,2870.0
2021-01-14 12:30:00,418.42,419.12,416.27,417.37,8703.0,411.7798,412.4687,409.664,410.7465,8703.0
2021-01-14 13:00:00,417.33,417.33,415.0,415.78,14080.0,410.7071,410.7071,408.4141,409.1817,14080.0
2021-01-14 13:30:00,415.16,416.07,414.58,415.15,6749.0,408.5716,409.4671,408.0008,408.5617,6749.0
2021-01-14 14:00:00,414.9,415.59,412.31,413.2,17894.0,408.3157,408.9948,405.7668,406.6427,17894.0
2021-01-14 14:30:00,412.97,413.11,411.36,412.37,16832.0,406.4163,406.5541,404.8319,405.8259,16832.0
2021-01-14 15:00:00,412.24,413.51,410.66,412.77,8487.0,405.6979,406.9478,404.143,406.2195,8487.0
2021-01-14 15:30:00,412.69,416.27,411.92,413.34,78599.0,406.1408,409.664,405.383,406.7805,78599.0
2021-01-15 09:30:00,415.11,415.67,414.07,414.43,44944.0,408.5224,409.0735,407.4989,407.8532,44944.0
2021-01-15 10:00:00,414.53,414.53,404.97,407.65,21100.0,407.9516,407.9516,398.5433,401.1808,21100.0
2021-01-15 10:30:00,407.66,409.6,405.59,406.77,9538.0,401.1906,403.0998,399.1535,400.3147,9538.0
2021-01-15 11:00:00,406.44,406.64,404.25,404.66,18403.0,399.99,400.1868,397.8347,398.2382,18403.0
2021-01-15 11:30:00,404.81,406.77,404.35,406.09,11406.0,398.3858,400.3147,397.9331,399.6455,11406.0
2021-01-15 12:00:00,405.83,406.07,403.1,403.48,13092.0,399.3896,399.6258,396.703,397.0769,13092.0
2021-01-15 12:30:00,403.22,406.34,403.05,406.34,12617.0,396.8211,399.8916,396.6538,399.8916,12617.0
2021-01-15 13:00:00,405.47,406.62,404.47,406.21,9316.0,399.0354,400.1671,398.0512,399.7636,9316.0
2021-01-15 13:30:00,406.39,407.63,405.43,406.35,13788.0,399.9408,401.1611,398.996,399.9014,13788.0
2021-01-15 14:00:00,406.44,407.14,404.97,405.32,9783.0,399.99,400.6789,398.5433,398.8877,9783.0
2021-01-15 14:30:00,405.8,406.5,403.51,404.31,12064.0,399.3601,400.049,397.1065,397.8938,12064.0
2021-01-15 15:00:00,404.17,404.39,401.0,401.41,35306.0,397.756,397.9725,394.6363,395.0398,35306.0
2021-01-15 15:30:00,400.94,401.65,398.86,398.99,109490.0,394.5772,395.276,392.5303,392.6582,109490.0
2021-01-19 09:30:00,400.0,403.29,394.22,397.96,49165.0,393.6522,396.89,387.9639,391.6445,49165.0
2021-01-19 10:00:00,398.0,400.54,397.15,399.5,21102.0,391.6839,394.1836,390.8474,393.1601,21102.0
2021-01-19 10:30:00,399.51,400.89,399.35,400.13,24427.0,393.1699,394.528,393.0125,393.7801,24427.0
2021-01-19 11:00:00,400.29,401.57,398.45,398.58,15491.0,393.9376,395.1973,392.1268,392.2547,15491.0
2021-01-19 11:30:00,398.53,398.58,395.03,396.24,12359.0,392.2055,392.2547,388.761,389.9518,12359.0
2021-01-19 12:00:00,396.69,398.51,396.56,397.66,11958.0,390.3947,392.1858,390.2668,391.3493,11958.0
2021-01-19 12:30:00,398.03,398.59,396.39,398.56,14729.0,391.7134,392.2645,390.0995,392.235,14729.0
2021-01-19 13:00:00,398.53,399.67,397.82,399.61,12637.0,392.2055,393.3274,391.5068,393.2684,12637.0
2021-01-19 13:30:00,399.66,399.83,397.75,397.96,24914.0,393.3176,393.4849,391.4379,391.6445,24914.0
2021-01-19 14:00:00,398.03,398.34,396.71,396.94,44921.0,391.7134,392.0185,390.4144,390.6407,44921.0
2021-01-19 14:30:00,397.29,399.26,396.91,398.21,19787.0,390.9852,392.9239,390.6112,391.8906,19787.0
2021-01-19 15:00:00,398.01,398.96,397.51,397.61,21602.0,391.6937,392.6287,391.2017,391.3001,21602.0
2021-01-19 15:30:00,397.62,398.23,396.32,397.33,93639.0,391.3099,391.9103,390.0306,391.0245,93639.0
2021-01-20 09:30:00,399.6,400.2,395.73,396.06,32862.0,393.2585,393.849,389.4499,389.7747,32862.0
2021-01-20 10:00:00,395.78,401.7,395.73,401.69,120179.0,389.4991,395.3252,389.4499,395.3153,120179.0
2021-01-20 10:30:00,401.75,402.67,400.8,401.23,82296.0,395.3744,396.2798,394.4395,394.8626,82296.0
2021-01-20 11:00:00,401.05,404.99,400.0,403.76,18740.0,394.6855,398.563,393.6522,397.3525,18740.0
2021-01-20 11:30:00,403.89,404.71,402.98,404.04,42068.0,397.4804,398.2874,396.5849,397.6281,42068.0
2021-01-20 12:00:00,404.18,404.65,402.47,403.39,24212.0,397.7658,398.2284,396.083,396.9884,24212.0
2021-01-20 12:30:00,403.52,403.8,402.68,403.09,35447.0,397.1163,397.3919,396.2896,396.6931,35447.0
2021-01-20 13:00:00,403.12,403.4,401.68,402.0,27234.0,396.7227,396.9982,395.3055,395.6204,27234.0
2021-01-20 13:30:00,401.99,402.41,401.44,401.91,28476.0,395.6106,396.0239,395.0693,395.5319,28476.0
2021-01-20 14:00:00,402.02,402.5,401.04,401.65,66860.0,395.6401,396.1125,394.6757,395.276,66860.0
2021-01-20 14:30:00,401.53,402.51,400.92,402.46,58229.0,395.1579,396.1223,394.5576,396.0731,58229.0
2021-01-20 15:00:00,402.43,407.47,402.18,406.77,20312.0,396.0436,401.0036,395.7976,400.3147,20312.0
2021-01-20 15:30:00,407.18,410.54,407.18,409.13,44493.0,400.7182,404.0249,400.7182,402.6373,44493.0
2021-01-21 09:30:00,410.13,411.5,404.9,408.42,11677.0,403.6214,404.9697,398.4744,401.9385,11677.0
2021-01-21 10:00:00,407.51,412.26,407.26,408.04,7263.0,401.043,405.7176,400.797,401.5646,7263.0
2021-01-21 10:30:00,407.72,408.97,407.41,408.97,4455.0,401.2497,402.4798,400.9446,402.4798,4455.0
2021-01-21 11:00:00,408.81,409.5,406.52,407.09,11974.0,402.3224,403.0014,400.0687,400.6297,11974.0
2021-01-21 11:30:00,407.07,407.11,404.96,404.96,5349.0,400.61,400.6493,398.5335,398.5335,5349.0
2021-01-21 12:00:00,404.79,405.66,403.44,404.75,5539.0,398.3662,399.2223,397.0376,398.3268,5539.0
2021-01-21 12:30:00,404.47,407.25,404.35,405.75,7279.0,398.0512,400.7871,397.9331,399.3109,7279.0
2021-01-21 13:00:00,406.13,407.45,405.85,407.28,5376.0,399.6849,400.9839,399.4093,400.8166,5376.0
2021-01-21 13:30:00,407.49,407.49,404.46,405.32,12184.0,401.0233,401.0233,398.0414,398.8877,12184.0
2021-01-21 14:00:00,405.4,405.63,403.15,405.34,13304.0,398.9665,399.1928,396.7522,398.9074,13304.0
2021-01-21 14:30:00,405.44,406.12,404.2,404.55,9758.0,399.0058,399.675,397.7855,398.13,9758.0
2021-01-21 15:00:00,404.89,405.83,404.88,405.83,7257.0,398.4646,399.3896,398.4547,399.3896,7257.0
2021-01-21 15:30:00,405.37,406.31,404.44,404.53,27127.0,398.9369,399.862,398.0217,398.1103,27127.0
2021-01-22 09:30:00,404.25,408.7,403.27,404.5,14075.0,397.8347,402.2141,396.8703,398.0808,14075.0
2021-01-22 10:00:00,405.69,407.47,403.83,403.83,4453.0,399.2519,401.0036,397.4214,397.4214,4453.0
2021-01-22 10:30:00,405.02,405.2,402.53,404.86,10804.0,398.5925,398.7696,396.142,398.435,10804.0
2021-01-22 11:00:00,404.74,405.58,404.4,404.77,2026.0,398.3169,399.1436,397.9823,398.3465,2026.0
2021-01-22 11:30:00,405.3,407.31,405.3,405.98,6659.0,398.8681,400.8462,398.8681,399.5373,6659.0
2021-01-22 12:00:00,405.96,407.08,405.73,406.84,2787.0,399.5176,400.6198,399.2912,400.3836,2787.0
2021-01-22 12:30:00,407.0,408.6,406.52,407.85,7582.0,400.5411,402.1157,400.0687,401.3776,7582.0
2021-01-22 13:00:00,407.56,408.56,406.19,406.63,6053.0,401.0922,402.0763,399.7439,400.177,6053.0
2021-01-22 13:30:00,406.64,407.2,405.82,405.91,3108.0,400.1868,400.7379,399.3798,399.4684,3108.0
2021-01-22 14:00:00,405.36,406.73,404.64,406.69,6941.0,398.9271,400.2754,398.2185,400.236,6941.0
2021-01-22 14:30:00,406.65,408.65,406.47,408.36,6869.0,400.1966,402.1649,400.0195,401.8795,6869.0
2021-01-22 15:00:00,408.25,410.1,408.03,410.1,12729.0,401.7712,403.5919,401.5547,403.5919,12729.0
2021-01-22 15:30:00,409.96,410.95,409.46,409.55,41204.0,403.4541,404.4284,402.962,403.0506,41204.0
2021-01-25 09:30:00,412.71,416.35,408.78,410.24,13985.0,406.1605,409.7427,402.2928,403.7297,13985.0
2021-01-25 10:00:00,410.09,413.07,409.83,412.86,20842.0,403.582,406.5148,403.3262,406.3081,20842.0
2021-01-25 10:30:00,411.38,413.32,404.56,405.69,15595.0,404.8516,406.7608,398.1398,399.2519,15595.0
2021-01-25 11:00:00,405.02,407.57,399.01,405.07,19126.0,398.5925,401.102,392.6779,398.6417,19126.0
2021-01-25 11:30:00,405.25,409.93,405.24,409.83,11629.0,398.8189,403.4246,398.809,403.3262,11629.0
2021-01-25 12:00:00,410.0,411.55,406.12,408.35,13978.0,403.4935,405.0189,399.675,401.8697,13978.0
2021-01-25 12:30:00,408.34,412.33,407.62,412.29,18564.0,401.8598,405.7865,401.1512,405.7471,18564.0
2021-01-25 13:00:00,412.49,415.87,412.26,415.2,14531.0,405.944,409.2703,405.7176,408.6109,14531.0
2021-01-25 13:30:00,415.12,415.22,413.31,414.99,10379.0,408.5322,408.6306,406.7509,408.4043,10379.0
2021-01-25 14:00:00,414.98,415.77,413.83,414.16,7772.0,408.3944,409.1719,407.2627,407.5875,7772.0
2021-01-25 14:30:00,414.57,414.9,412.34,413.19,8283.0,407.9909,408.3157,405.7963,406.6328,8283.0
2021-01-25 15:00:00,413.06,413.08,408.88,408.99,15339.0,406.5049,406.5246,402.3912,402.4995,15339.0
2021-01-25 15:30:00,408.81,410.28,407.84,410.22,36989.0,402.3224,403.769,401.3677,403.71,36989.0
2021-01-26 09:30:00,409.84,410.44,403.27,406.14,13465.0,403.336,403.9265,396.8703,399.6947,13465.0
2021-01-26 10:00:00,406.64,406.85,403.85,405.28,9765.0,400.1868,400.3935,397.4411,398.8484,9765.0
2021-01-26 10:30:00,404.75,406.82,404.74,405.94,17069.0,398.3268,400.3639,398.3169,399.4979,17069.0
2021-01-26 11:00:00,406.22,408.76,406.05,407.34,10614.0,399.7735,402.2731,399.6062,400.8757,10614.0
2021-01-26 11:30:00,407.43,407.63,403.57,404.19,4908.0,400.9643,401.1611,397.1655,397.7757,4908.0
2021-01-26 12:00:00,404.33,407.08,403.39,406.94,7390.0,397.9135,400.6198,396.9884,400.482,7390.0
2021-01-26 12:30:00,407.01,407.22,405.03,406.89,9203.0,400.5509,400.7576,398.6023,400.4328,9203.0
2021-01-26 13:00:00,406.42,407.52,406.22,407.25,7073.0,399.9703,401.0528,399.7735,400.7871,7073.0
2021-01-26 13:30:00,407.39,408.33,407.15,407.36,4402.0,400.9249,401.85,400.6887,400.8954,4402.0
2021-01-26 14:00:00,407.55,408.5,406.66,406.74,3691.0,401.0824,402.0173,400.2065,400.2852,3691.0
2021-01-26 14:30:00,407.1,408.08,404.65,405.07,11281.0,400.6395,401.6039,398.2284,398.6417,11281.0
2021-01-26 15:00:00,404.89,405.38,400.49,400.5,28273.0,398.4646,398.9468,394.1344,394.1442,28273.0
2021-01-26 15:30:00,400.5,400.78,390.46,392.19,140761.0,394.1442,394.4198,384.2636,385.9661,140761.0
2021-01-27 09:30:00,383.62,384.6,375.59,384.6,65246.0,377.5321,378.4966,369.6295,378.4966,65246.0
2021-01-27 10:00:00,385.05,386.81,380.94,383.33,26688.0,378.9394,380.6715,374.8946,377.2467,26688.0
2021-01-27 10:30:00,382.77,384.78,381.86,383.87,21426.0,376.6956,378.6737,375.8,377.7781,21426.0
2021-01-27 11:00:00,383.66,387.85,382.72,385.72,23256.0,377.5715,381.695,376.6464,379.5988,23256.0
2021-01-27 11:30:00,385.81,387.25,382.94,382.94,35469.0,379.6874,381.1045,376.8629,376.8629,35469.0
2021-01-27 12:00:00,382.93,387.4,381.36,386.25,51959.0,376.8531,381.2521,375.308,380.1204,51959.0
2021-01-27 12:30:00,385.93,387.38,384.4,385.51,50608.0,379.8055,381.2324,378.2997,379.3921,50608.0
2021-01-27 13:00:00,385.55,387.24,384.28,386.54,10699.0,379.4315,381.0947,378.1816,380.4058,10699.0
2021-01-27 13:30:00,386.31,386.37,383.49,385.47,22287.0,380.1794,380.2385,377.4042,379.3528,22287.0
2021-01-27 14:00:00,385.96,386.0,382.56,383.91,35956.0,379.835,379.8743,376.4889,377.8175,35956.0
2021-01-27 14:30:00,383.57,383.63,377.33,377.81,14912.0,377.4829,377.542,371.3419,371.8143,14912.0
2021-01-27 15:00:00,376.88,378.68,374.56,375.34,24572.0,370.8991,372.6705,368.6159,369.3835,24572.0
2021-01-27 15:30:00,375.83,377.32,374.34,377.14,38983.0,369.8657,371.3321,368.3994,371.1549,38983.0
2021-01-28 09:30:00,380.23,391.78,380.14,389.1,13761.0,374.1959,385.5626,374.1073,382.9251,13761.0
2021-01-28 10:00:00,390.46,390.46,384.63,386.6,8333.0,384.2636,384.2636,378.5261,380.4648,8333.0
2021-01-28 10:30:00,387.15,388.89,385.0,388.89,8110.0,381.0061,382.7185,378.8902,382.7185,8110.0
2021-01-28 11:00:00,389.4,391.33,387.26,388.0,14191.0,383.2204,385.1198,381.1143,381.8426,14191.0
2021-01-28 11:30:00,387.96,390.22,386.36,389.7,10403.0,381.8032,384.0274,380.2286,383.5156,10403.0
2021-01-28 12:00:00,389.95,394.59,389.51,393.0,8139.0,383.7617,388.328,383.3286,386.7633,8139.0
2021-01-28 12:30:00,393.42,394.68,391.24,394.07,11339.0,387.1766,388.4166,385.0312,387.8163,11339.0
2021-01-28 13:00:00,394.48,395.0,392.65,394.47,11740.0,388.2198,388.7315,386.4188,388.2099,11740.0
2021-01-28 13:30:00,394.38,394.59,392.72,393.6,14577.0,388.1214,388.328,386.4877,387.3537,14577.0
2021-01-28 14:00:00,393.72,394.28,392.53,392.79,12424.0,387.4718,388.0229,386.3007,386.5566,12424.0
2021-01-28 14:30:00,392.54,393.68,390.88,392.23,17546.0,386.3106,387.4325,384.6769,386.0055,17546.0
2021-01-28 15:00:00,391.89,392.09,388.99,388.99,22499.0,385.6709,385.8677,382.8169,382.8169,22499.0
2021-01-28 15:30:00,388.81,390.37,386.11,386.79,72457.0,382.6397,384.175,379.9826,380.6518,72457.0
2021-01-29 09:30:00,383.74,385.25,373.69,380.88,13746.0,377.6502,379.1362,367.7597,374.8356,13746.0
2021-01-29 10:00:00,378.95,386.01,378.95,385.86,7759.0,372.9362,379.8842,372.9362,379.7366,7759.0
2021-01-29 10:30:00,385.94,386.5,384.28,386.06,8239.0,379.8153,380.3664,378.1816,379.9334,8239.0
2021-01-29 11:00:00,386.23,386.23,379.72,380.8,4892.0,380.1007,380.1007,373.694,374.7569,4892.0
2021-01-29 11:30:00,380.57,381.96,380.19,381.62,6355.0,374.5305,375.8985,374.1565,375.5638,6355.0
2021-01-29 12:00:00,382.01,382.97,379.18,379.18,6807.0,375.9477,376.8924,373.1626,373.1626,6807.0
2021-01-29 12:30:00,379.27,379.33,374.65,375.87,8621.0,373.2511,373.3102,368.7045,369.9051,8621.0
2021-01-29 13:00:00,375.86,378.42,374.38,378.42,4546.0,369.8953,372.4146,368.4387,372.4146,4546.0
2021-01-29 13:30:00,377.76,377.77,375.58,375.58,5745.0,371.7651,371.7749,369.6197,369.6197,5745.0
2021-01-29 14:00:00,375.89,379.23,375.89,379.23,18133.0,369.9248,373.2118,369.9248,373.2118,18133.0
2021-01-29 14:30:00,378.79,379.92,377.72,379.45,11727.0,372.7788,373.8908,371.7257,373.4283,11727.0
2021-01-29 15:00:00,379.23,382.46,379.23,381.19,11554.0,373.2118,376.3905,373.2118,375.1407,11554.0
2021-01-29 15:30:00,381.34,383.41,379.34,379.74,38849.0,375.2883,377.3254,373.32,373.7137,38849.0
2021-02-01 09:30:00,385.0,390.48,384.22,389.28,12171.0,378.8902,384.2832,378.1226,383.1023,12171.0
2021-02-01 10:00:00,388.82,392.78,386.86,391.59,7048.0,382.6496,386.5467,380.7207,385.3756,7048.0
2021-02-01 10:30:00,391.77,391.77,387.01,387.74,7065.0,385.5528,385.5528,380.8683,381.5867,7065.0
2021-02-01 11:00:00,387.62,392.09,386.41,391.36,7096.0,381.4686,385.8677,380.2778,385.1493,7096.0
2021-02-01 11:30:00,391.23,395.04,391.22,394.95,6618.0,385.0213,388.7709,385.0115,388.6823,6618.0
2021-02-01 12:00:00,395.14,396.23,394.0,394.0,12262.0,388.8693,389.942,387.7474,387.7474,12262.0
2021-02-01 12:30:00,394.35,395.82,392.91,395.78,4891.0,388.0918,389.5385,386.6747,389.4991,4891.0
2021-02-01 13:00:00,396.03,396.03,394.07,395.31,3933.0,389.7452,389.7452,387.8163,389.0366,3933.0
2021-02-01 13:30:00,395.27,395.76,394.05,395.63,4156.0,388.9972,389.4795,387.7966,389.3515,4156.0
2021-02-01 14:00:00,395.48,397.09,394.17,396.42,6472.0,389.2039,390.7883,387.9147,390.129,6472.0
2021-02-01 14:30:00,396.65,397.28,395.5,396.37,5611.0,390.3553,390.9753,389.2236,390.0798,5611.0
2021-02-01 15:00:00,396.46,397.38,395.41,396.54,5477.0,390.1683,391.0737,389.135,390.2471,5477.0
2021-02-01 15:30:00,395.94,397.72,395.78,396.19,35073.0,389.6566,391.4083,389.4991,389.9026,35073.0
2021-02-02 09:30:00,400.23,400.92,394.48,400.08,33037.0,393.8785,394.5576,388.2198,393.7309,33037.0
2021-02-02 10:00:00,400.74,403.53,398.59,403.51,14351.0,394.3804,397.1261,392.2645,397.1065,14351.0
2021-02-02 10:30:00,402.3,405.38,401.39,405.25,5385.0,395.9157,398.9468,395.0201,398.8189,5385.0
2021-02-02 11:00:00,405.52,409.14,405.15,408.76,7919.0,399.0846,402.6471,398.7204,402.2731,7919.0
2021-02-02 11:30:00,408.75,411.49,408.74,411.49,8911.0,402.2633,404.9598,402.2535,404.9598,8911.0
2021-02-02 12:00:00,411.44,413.98,409.34,413.46,15702.0,404.9106,407.4103,402.8439,406.8986,15702.0
2021-02-02 12:30:00,413.63,414.02,412.1,414.01,11844.0,407.0659,407.4497,405.5601,407.4398,11844.0
2021-02-02 13:00:00,414.45,415.67,411.78,412.89,5754.0,407.8729,409.0735,405.2452,406.3376,5754.0
2021-02-02 13:30:00,413.12,414.67,412.42,414.67,7294.0,406.564,408.0894,405.8751,408.0894,7294.0
2021-02-02 14:00:00,414.45,415.91,413.36,413.99,9031.0,407.8729,409.3097,406.8001,407.4202,9031.0
2021-02-02 14:30:00,414.5,416.0,414.5,415.5,5665.0,407.9221,409.3983,407.9221,408.9062,5665.0
2021-02-02 15:00:00,415.1,416.2,414.49,415.18,13083.0,408.5125,409.5951,407.9122,408.5913,13083.0
2021-02-02 15:30:00,415.06,415.23,412.01,412.15,37707.0,408.4732,408.6405,405.4716,405.6094,37707.0
2021-02-03 09:30:00,414.49,419.65,409.93,418.84,16321.0,407.9122,412.9903,403.4246,412.1932,16321.0
2021-02-03 10:00:00,418.85,419.37,415.25,416.47,36353.0,412.203,412.7148,408.6602,409.8608,36353.0
2021-02-03 10:30:00,416.27,419.13,416.13,416.89,12332.0,409.664,412.4786,409.5262,410.2741,12332.0
2021-02-03 11:00:00,417.05,417.95,416.01,417.18,10697.0,410.4316,411.3173,409.4081,410.5595,10697.0
2021-02-03 11:30:00,417.21,418.0,415.55,417.38,9073.0,410.5891,411.3665,408.9554,410.7564,9073.0
2021-02-03 12:00:00,417.58,417.67,416.16,416.16,5419.0,410.9532,411.0418,409.5557,409.5557,5419.0
2021-02-03 12:30:00,416.25,416.72,414.86,415.47,4019.0,409.6443,410.1068,408.2763,408.8767,4019.0
2021-02-03 13:00:00,415.33,416.91,414.82,416.86,4924.0,408.7389,410.2938,408.237,410.2446,4924.0
2021-02-03 13:30:00,416.87,417.91,416.58,417.26,7566.0,410.2544,411.2779,409.969,410.6383,7566.0
2021-02-03 14:00:00,416.94,417.16,413.54,415.22,12774.0,410.3233,410.5398,406.9773,408.6306,12774.0
2021-02-03 14:30:00,415.25,416.17,413.74,413.92,9454.0,408.6602,409.5656,407.1741,407.3513,9454.0
2021-02-03 15:00:00,413.63,413.88,409.77,410.44,27998.0,407.0659,407.3119,403.2671,403.9265,27998.0
2021-02-03 15:30:00,410.36,416.57,410.19,415.49,88075.0,403.8478,409.9592,403.6805,408.8963,88075.0
2021-02-04 09:30:00,417.96,420.5,414.69,416.4,15598.0,411.3271,413.8268,408.109,409.7919,15598.0
2021-02-04 10:00:00,416.72,422.42,415.66,420.02,7857.0,410.1068,415.7164,409.0636,413.3545,7857.0
2021-02-04 10:30:00,420.31,421.89,418.64,421.31,9490.0,413.6399,415.1948,411.9964,414.624,9490.0
2021-02-04 11:00:00,421.1,422.54,420.59,421.71,6968.0,414.4173,415.8345,413.9154,415.0176,6968.0
2021-02-04 11:30:00,421.8,424.34,421.8,423.9,12659.0,415.1062,417.6059,415.1062,417.1729,12659.0
2021-02-04 12:00:00,424.21,424.74,423.35,424.6,9409.0,417.478,417.9996,416.6316,417.8618,9409.0
2021-02-04 12:30:00,424.31,425.74,423.92,425.25,6900.0,417.5764,418.9837,417.1926,418.5015,6900.0
2021-02-04 13:00:00,425.69,427.38,425.39,426.52,7265.0,418.9345,420.5977,418.6392,419.7513,7265.0
2021-02-04 13:30:00,426.36,428.1,425.25,427.91,7810.0,419.5938,421.3062,418.5015,421.1192,7810.0
2021-02-04 14:00:00,428.13,428.8,427.06,427.51,12060.0,421.3358,421.9951,420.2827,420.7256,12060.0
2021-02-04 14:30:00,427.84,428.24,427.02,428.05,5559.0,421.0504,421.444,420.2434,421.257,5559.0
2021-02-04 15:00:00,427.86,429.08,427.52,427.55,10401.0,421.07,422.2707,420.7354,420.765,10401.0
2021-02-04 15:30:00,427.66,428.36,426.32,428.16,40652.0,420.8732,421.5621,419.5545,421.3653,40652.0
2021-02-05 09:30:00,432.37,437.12,430.0,432.3,21201.0,425.5085,430.1831,423.1761,425.4396,21201.0
2021-02-05 10:00:00,432.47,434.96,431.33,433.5,12471.0,425.6069,428.0574,424.485,426.6205,12471.0
2021-02-05 10:30:00,433.35,435.21,432.15,433.79,21247.0,426.4729,428.3034,425.292,426.9059,21247.0
2021-02-05 11:00:00,434.14,434.68,432.24,432.76,9743.0,427.2504,427.7818,425.3805,425.8923,9743.0
2021-02-05 11:30:00,433.31,436.27,433.16,433.25,9633.0,426.4336,429.3466,426.2859,426.3745,9633.0
2021-02-05 12:00:00,433.19,435.79,433.17,435.79,3905.0,426.3155,428.8742,426.2958,428.8742,3905.0
2021-02-05 12:30:00,436.05,437.34,435.63,436.6,6457.0,429.1301,430.3996,428.7167,429.6713,6457.0
2021-02-05 13:00:00,436.39,439.0,436.12,438.38,14222.0,429.4647,432.0333,429.199,431.4231,14222.0
2021-02-05 13:30:00,438.4,438.68,435.21,435.66,9689.0,431.4428,431.7183,428.3034,428.7463,9689.0
2021-02-05 14:00:00,435.88,437.23,435.02,437.01,8066.0,428.9628,430.2913,428.1164,430.0748,8066.0
2021-02-05 14:30:00,437.22,438.12,436.84,437.17,5028.0,430.2815,431.1672,429.9075,430.2323,5028.0
2021-02-05 15:00:00,437.15,437.49,435.51,435.95,9557.0,430.2126,430.5472,428.5986,429.0317,9557.0
2021-02-05 15:30:00,435.97,436.71,434.03,434.23,82085.0,429.0513,429.7796,427.1421,427.339,82085.0
2021-02-08 09:30:00,436.0,441.42,436.0,440.99,15341.0,429.0809,434.4148,429.0809,433.9917,15341.0
2021-02-08 10:00:00,439.17,440.06,436.72,437.64,4733.0,432.2006,433.0764,429.7894,430.6948,4733.0
2021-02-08 10:30:00,437.21,437.36,433.65,437.27,9374.0,430.2717,430.4193,426.7682,430.3307,9374.0
2021-02-08 11:00:00,437.61,437.61,431.91,433.07,5805.0,430.6653,430.6653,425.0558,426.1974,5805.0
2021-02-08 11:30:00,432.85,433.2,430.15,430.44,13173.0,425.9809,426.3253,423.3237,423.6091,13173.0
2021-02-08 12:00:00,430.34,430.67,429.84,429.98,3206.0,423.5107,423.8354,423.0186,423.1564,3206.0
2021-02-08 12:30:00,430.09,430.66,428.65,428.69,5786.0,423.2647,423.8256,421.8475,421.8869,5786.0
2021-02-08 13:00:00,428.49,428.54,426.95,427.57,8128.0,421.69,421.7392,420.1745,420.7846,8128.0
2021-02-08 13:30:00,427.88,430.55,427.88,429.58,14521.0,421.0897,423.7174,421.0897,422.7627,14521.0
2021-02-08 14:00:00,429.78,430.04,428.4,429.21,4160.0,422.9596,423.2154,421.6015,422.3986,4160.0
2021-02-08 14:30:00,429.03,430.14,428.41,429.8,7414.0,422.2215,423.3139,421.6113,422.9793,7414.0
2021-02-08 15:00:00,430.02,430.34,428.27,428.65,12870.0,423.1958,423.5107,421.4735,421.8475,12870.0
2021-02-08 15:30:00,428.68,430.27,428.47,429.55,36955.0,421.877,423.4418,421.6704,422.7332,36955.0
2021-02-09 09:30:00,429.3,430.58,426.42,426.42,7020.0,422.4872,423.7469,419.6529,419.6529,7020.0
2021-02-09 10:00:00,426.66,429.03,425.82,425.82,7918.0,419.8891,422.2215,419.0624,419.0624,7918.0
2021-02-09 10:30:00,426.24,428.18,425.02,427.3,9284.0,419.4757,421.385,418.2751,420.5189,9284.0
2021-02-09 11:00:00,427.63,428.04,425.72,427.44,6375.0,420.8437,421.2472,418.964,420.6567,6375.0
2021-02-09 11:30:00,427.56,430.37,426.88,429.83,17164.0,420.7748,423.5402,420.1056,423.0088,17164.0
2021-02-09 12:00:00,429.72,430.76,428.91,430.5,10211.0,422.9005,423.924,422.1034,423.6681,10211.0
2021-02-09 12:30:00,430.91,431.71,430.04,430.04,7515.0,424.0716,424.8589,423.2154,423.2154,7515.0
2021-02-09 13:00:00,429.86,432.04,429.74,430.65,6484.0,423.0383,425.1837,422.9202,423.8158,6484.0
2021-02-09 13:30:00,431.49,431.49,429.81,431.15,6163.0,424.6424,424.6424,422.9891,424.3078,6163.0
2021-02-09 14:00:00,431.13,432.31,431.13,432.0,6249.0,424.2881,425.4494,424.2881,425.1443,6249.0
2021-02-09 14:30:00,432.24,434.17,431.94,433.54,4953.0,425.3805,427.2799,425.0853,426.6599,4953.0
2021-02-09 15:00:00,433.53,434.54,432.35,432.4,6827.0,426.6501,427.644,425.4888,425.538,6827.0
2021-02-09 15:30:00,432.61,435.51,432.52,432.95,22843.0,425.7447,428.5986,425.6561,426.0793,22843.0
2021-02-10 09:30:00,434.0,434.02,422.28,425.97,23479.0,427.1126,427.1323,415.5786,419.21,23479.0
2021-02-10 10:00:00,425.6,427.24,422.42,424.73,19477.0,418.8459,420.4599,415.7164,417.9897,19477.0
2021-02-10 10:30:00,424.63,425.96,422.84,425.75,7364.0,417.8913,419.2002,416.1297,418.9935,7364.0
2021-02-10 11:00:00,425.93,426.0,422.36,422.37,5238.0,419.1707,419.2396,415.6573,415.6672,5238.0
2021-02-10 11:30:00,422.37,423.73,421.22,421.58,13680.0,415.6672,417.0056,414.5354,414.8897,13680.0
2021-02-10 12:00:00,421.26,422.07,419.27,421.6,6274.0,414.5748,415.3719,412.6164,414.9094,6274.0
2021-02-10 12:30:00,421.3,423.35,420.81,423.01,6490.0,414.6141,416.6316,414.1319,416.297,6490.0
2021-02-10 13:00:00,422.93,424.46,422.93,423.67,6226.0,416.2183,417.724,416.2183,416.9465,6226.0
2021-02-10 13:30:00,423.85,424.22,422.33,423.79,9221.0,417.1237,417.4878,415.6278,417.0646,9221.0
2021-02-10 14:00:00,423.73,425.27,423.69,425.27,10104.0,417.0056,418.5211,416.9662,418.5211,10104.0
2021-02-10 14:30:00,425.55,426.27,423.46,425.92,17764.0,418.7967,419.5053,416.7399,419.1608,17764.0
2021-02-10 15:00:00,425.91,426.8,424.43,425.18,19909.0,419.151,420.0269,417.6945,418.4326,19909.0
2021-02-10 15:30:00,425.41,426.14,424.74,426.14,50344.0,418.6589,419.3773,417.9996,419.3773,50344.0
2021-02-11 09:30:00,429.37,443.14,408.4,416.57,99385.0,422.5561,436.1076,401.9189,409.9592,99385.0
2021-02-11 10:00:00,416.72,419.8,411.72,416.27,42516.0,410.1068,413.1379,405.1862,409.664,42516.0
2021-02-11 10:30:00,416.83,418.87,409.27,411.68,36685.0,410.2151,412.2227,402.7751,405.1468,36685.0
2021-02-11 11:00:00,411.68,413.45,410.01,412.98,19247.0,405.1468,406.8887,403.5033,406.4262,19247.0
2021-02-11 11:30:00,413.18,413.48,406.66,408.47,28990.0,406.623,406.9182,400.2065,401.9878,28990.0
2021-02-11 12:00:00,408.46,409.62,402.79,402.8,39556.0,401.9779,403.1195,396.3979,396.4077,39556.0
2021-02-11 12:30:00,403.84,407.68,403.31,404.56,15637.0,397.4312,401.2103,396.9096,398.1398,15637.0
2021-02-11 13:00:00,404.58,405.51,402.36,404.7,25766.0,398.1595,399.0747,395.9747,398.2776,25766.0
2021-02-11 13:30:00,404.43,408.58,404.01,408.23,13075.0,398.0119,402.096,397.5985,401.7516,13075.0
2021-02-11 14:00:00,407.99,408.63,406.26,408.34,20003.0,401.5154,402.1452,399.8128,401.8598,20003.0
2021-02-11 14:30:00,408.05,411.16,407.22,411.16,17321.0,401.5744,404.6351,400.7576,404.6351,17321.0
2021-02-11 15:00:00,411.85,411.9,407.44,408.7,21551.0,405.3141,405.3633,400.9741,402.2141,21551.0
2021-02-11 15:30:00,408.78,409.7,405.27,407.14,105285.0,402.2928,403.1982,398.8385,400.6789,105285.0
2021-02-12 09:30:00,403.79,409.23,401.92,408.28,68224.0,397.382,402.7357,395.5417,401.8008,68224.0
2021-02-12 10:00:00,408.41,413.56,407.0,412.04,23757.0,401.9287,406.997,400.5411,405.5011,23757.0
2021-02-12 10:30:00,411.83,413.69,409.58,409.62,13944.0,405.2944,407.1249,403.0801,403.1195,13944.0
2021-02-12 11:00:00,410.08,410.58,408.71,409.83,9955.0,403.5722,404.0643,402.2239,403.3262,9955.0
2021-02-12 11:30:00,409.82,410.23,407.69,407.84,11528.0,403.3163,403.7198,401.2201,401.3677,11528.0
2021-02-12 12:00:00,407.83,409.46,406.59,408.37,17144.0,401.3579,402.962,400.1376,401.8893,17144.0
2021-02-12 12:30:00,408.02,409.62,406.86,409.27,22365.0,401.5449,403.1195,400.4033,402.7751,22365.0
2021-02-12 13:00:00,409.8,410.44,407.27,407.79,13878.0,403.2966,403.9265,400.8068,401.3185,13878.0
2021-02-12 13:30:00,407.87,409.78,407.67,409.71,20577.0,401.3973,403.277,401.2004,403.2081,20577.0
2021-02-12 14:00:00,409.95,410.65,409.17,409.65,12724.0,403.4443,404.1332,402.6766,403.149,12724.0
2021-02-12 14:30:00,409.52,410.17,408.62,408.62,6830.0,403.0211,403.6608,402.1354,402.1354,6830.0
2021-02-12 15:00:00,408.55,408.79,407.4,408.46,16855.0,402.0665,402.3027,400.9347,401.9779,16855.0
2021-02-12 15:30:00,408.48,412.98,408.47,412.62,43179.0,401.9976,406.4262,401.9878,406.0719,43179.0
2021-02-16 09:30:00,413.88,413.88,400.95,400.95,29476.0,407.3119,407.3119,394.5871,394.5871,29476.0
2021-02-16 10:00:00,401.74,403.85,397.78,398.54,52310.0,395.3646,397.4411,391.4674,392.2153,52310.0
2021-02-16 10:30:00,398.56,399.45,394.82,395.4,18790.0,392.235,393.1109,388.5544,389.1252,18790.0
2021-02-16 11:00:00,396.19,397.08,395.0,395.46,11724.0,389.9026,390.7785,388.7315,389.1842,11724.0
2021-02-16 11:30:00,395.15,398.12,394.2,395.99,13718.0,388.8791,391.802,387.9442,389.7058,13718.0
2021-02-16 12:00:00,395.29,397.44,393.97,396.86,9038.0,389.0169,391.1328,387.7179,390.562,9038.0
2021-02-16 12:30:00,396.9,397.66,395.15,395.25,9433.0,390.6014,391.3493,388.8791,388.9775,9433.0
2021-02-16 13:00:00,395.48,395.82,394.18,395.38,7625.0,389.2039,389.5385,387.9245,389.1055,7625.0
2021-02-16 13:30:00,395.13,395.17,392.55,392.96,15769.0,388.8595,388.8988,386.3204,386.7239,15769.0
2021-02-16 14:00:00,392.68,394.37,392.48,392.97,20958.0,386.4483,388.1115,386.2515,386.7337,20958.0
2021-02-16 14:30:00,392.56,392.99,390.28,391.41,29357.0,386.3302,386.7534,384.0864,385.1985,29357.0
2021-02-16 15:00:00,391.69,392.11,390.36,390.41,25058.0,385.474,385.8874,384.1651,384.2144,25058.0
2021-02-16 15:30:00,390.32,391.1,389.02,389.88,82069.0,384.1258,384.8934,382.8464,383.6928,82069.0
2021-02-17 09:30:00,386.39,386.39,376.89,380.17,93037.0,380.2582,380.2582,370.9089,374.1369,93037.0
2021-02-17 10:00:00,381.0,383.69,379.13,379.58,41125.0,374.9537,377.601,373.1134,373.5562,41125.0
2021-02-17 10:30:00,379.49,385.1,379.02,384.25,28769.0,373.4677,378.9886,373.0051,378.1521,28769.0
2021-02-17 11:00:00,383.85,384.74,380.56,384.74,17998.0,377.7585,378.6343,374.5207,378.6343,17998.0
2021-02-17 11:30:00,384.4,386.57,382.52,385.61,24878.0,378.2997,380.4353,376.4496,379.4905,24878.0
2021-02-17 12:00:00,385.62,386.3,384.31,385.99,21002.0,379.5004,380.1696,378.2112,379.8645,21002.0
2021-02-17 12:30:00,385.98,387.66,384.51,384.51,16317.0,379.8547,381.508,378.408,378.408,16317.0
2021-02-17 13:00:00,385.01,388.55,384.56,388.0,22024.0,378.9001,382.3839,378.4572,381.8426,22024.0
2021-02-17 13:30:00,387.82,388.38,385.74,386.23,13057.0,381.6655,382.2166,379.6185,380.1007,13057.0
2021-02-17 14:00:00,387.11,389.37,387.11,388.77,22974.0,380.9667,383.1909,380.9667,382.6004,22974.0
2021-02-17 14:30:00,389.03,389.85,385.63,387.5,23694.0,382.8563,383.6632,379.5102,381.3505,23694.0
2021-02-17 15:00:00,387.91,388.45,386.55,387.03,23832.0,381.754,382.2855,380.4156,380.888,23832.0
2021-02-17 15:30:00,387.3,392.44,387.02,391.7,73199.0,381.1537,386.2121,380.8782,385.4839,73199.0
2021-02-18 09:30:00,389.96,394.26,384.54,393.89,16236.0,383.7715,388.0033,378.4375,387.6391,16236.0
2021-02-18 10:00:00,393.43,394.21,389.74,393.0,15211.0,387.1864,387.9541,383.555,386.7633,15211.0
2021-02-18 10:30:00,393.0,398.42,391.56,397.92,35461.0,386.7633,392.0972,385.3461,391.6052,35461.0
2021-02-18 11:00:00,398.36,402.62,396.71,401.42,30614.0,392.0382,396.2306,390.4144,395.0496,30614.0
2021-02-18 11:30:00,401.61,401.65,398.17,398.35,9787.0,395.2366,395.276,391.8512,392.0284,9787.0
2021-02-18 12:00:00,398.13,401.13,396.69,401.02,12267.0,391.8118,394.7642,390.3947,394.656,12267.0
2021-02-18 12:30:00,401.0,402.62,398.74,398.74,12557.0,394.6363,396.2306,392.4122,392.4122,12557.0
2021-02-18 13:00:00,398.93,401.15,398.04,400.73,5607.0,392.5991,394.7839,391.7233,394.3706,5607.0
2021-02-18 13:30:00,401.24,403.84,401.13,402.75,12356.0,394.8725,397.4312,394.7642,396.3585,12356.0
2021-02-18 14:00:00,403.24,405.44,403.23,404.38,12279.0,396.8407,399.0058,396.8309,397.9627,12279.0
2021-02-18 14:30:00,404.46,406.09,404.15,405.8,29879.0,398.0414,399.6455,397.7363,399.3601,29879.0
2021-02-18 15:00:00,405.8,405.8,400.79,400.79,13636.0,399.3601,399.3601,394.4296,394.4296,13636.0
2021-02-18 15:30:00,401.01,403.58,401.01,401.68,42432.0,394.6461,397.1754,394.6461,395.3055,42432.0
2021-02-19 09:30:00,402.31,406.64,402.1,405.46,72349.0,395.9255,400.1868,395.7188,399.0255,72349.0
2021-02-19 10:00:00,404.44,409.69,404.22,408.46,17239.0,398.0217,403.1884,397.8052,401.9779,17239.0
2021-02-19 10:30:00,408.31,411.99,407.31,410.0,43489.0,401.8303,405.4519,400.8462,403.4935,43489.0
2021-02-19 11:00:00,409.88,410.34,408.23,408.57,22426.0,403.3754,403.8281,401.7516,402.0862,22426.0
2021-02-19 11:30:00,408.69,410.95,407.64,407.74,58152.0,402.2043,404.4284,401.1709,401.2693,58152.0
2021-02-19 12:00:00,407.16,408.56,404.89,405.28,14251.0,400.6985,402.0763,398.4646,398.8484,14251.0
2021-02-19 12:30:00,405.53,405.89,403.23,405.26,17912.0,399.0944,399.4487,396.8309,398.8287,17912.0
2021-02-19 13:00:00,405.17,405.17,402.93,403.4,7134.0,398.7401,398.7401,396.5357,396.9982,7134.0
2021-02-19 13:30:00,403.03,404.26,402.57,404.25,9054.0,396.6341,397.8446,396.1814,397.8347,9054.0
2021-02-19 14:00:00,404.82,405.72,403.91,403.91,8689.0,398.3957,399.2814,397.5001,397.5001,8689.0
2021-02-19 14:30:00,404.19,405.11,402.53,403.31,11958.0,397.7757,398.6811,396.142,396.9096,11958.0
2021-02-19 15:00:00,403.27,403.81,401.0,401.58,17217.0,396.8703,397.4017,394.6363,395.2071,17217.0
2021-02-19 15:30:00,401.59,401.94,399.5,400.13,57320.0,395.2169,395.5614,393.1601,393.7801,57320.0
2021-02-22 09:30:00,393.7,394.76,386.39,394.44,20622.0,387.4521,388.4953,380.2582,388.1804,20622.0
2021-02-22 10:00:00,393.91,394.87,390.82,391.13,12944.0,387.6588,388.6036,384.6178,384.9229,12944.0
2021-02-22 10:30:00,391.28,391.28,388.33,389.05,8418.0,385.0705,385.0705,382.1674,382.8759,8418.0
2021-02-22 11:00:00,388.24,388.87,386.01,386.01,15387.0,382.0788,382.6988,379.8842,379.8842,15387.0
2021-02-22 11:30:00,385.88,386.32,384.48,385.9,13321.0,379.7562,380.1893,378.3785,379.7759,13321.0
2021-02-22 12:00:00,385.21,387.85,385.2,386.21,5691.0,379.0969,381.695,379.087,380.081,5691.0
2021-02-22 12:30:00,386.38,387.17,386.0,386.78,10914.0,380.2483,381.0258,379.8743,380.642,10914.0
2021-02-22 13:00:00,386.87,387.24,385.1,386.84,9543.0,380.7305,381.0947,378.9886,380.701,9543.0
2021-02-22 13:30:00,387.09,388.11,386.43,387.32,9320.0,380.947,381.9509,380.2975,381.1734,9320.0
2021-02-22 14:00:00,387.25,387.62,386.17,387.2,9637.0,381.1045,381.4686,380.0416,381.0553,9637.0
2021-02-22 14:30:00,387.68,388.14,385.27,385.56,13679.0,381.5277,381.9804,379.1559,379.4413,13679.0
2021-02-22 15:00:00,385.34,385.64,381.28,381.28,13223.0,379.2248,379.5201,375.2292,375.2292,13223.0
2021-02-22 15:30:00,381.06,382.55,379.64,380.74,63925.0,375.0127,376.4791,373.6153,374.6978,63925.0
2021-02-23 09:30:00,372.83,372.83,355.94,364.61,77929.0,366.9133,366.9133,350.2914,358.8238,77929.0
2021-02-23 10:00:00,364.44,371.12,360.68,369.78,53882.0,358.6565,365.2305,354.9562,363.9117,53882.0
2021-02-23 10:30:00,369.2,379.42,369.12,378.33,23461.0,363.3409,373.3988,363.2622,372.3261,23461.0
2021-02-23 11:00:00,377.87,379.53,373.9,374.63,15431.0,371.8734,373.507,367.9664,368.6848,15431.0
2021-02-23 11:30:00,374.43,374.97,370.7,371.47,12388.0,368.488,369.0194,364.8171,365.5749,12388.0
2021-02-23 12:00:00,370.78,370.78,367.13,369.83,18702.0,364.8959,364.8959,361.3038,363.961,18702.0
2021-02-23 12:30:00,370.21,370.75,367.31,367.78,14562.0,364.3349,364.8664,361.4809,361.9435,14562.0
2021-02-23 13:00:00,367.72,373.96,367.72,373.96,9180.0,361.8844,368.0254,361.8844,368.0254,9180.0
2021-02-23 13:30:00,373.69,374.08,370.85,373.04,11137.0,367.7597,368.1435,364.9648,367.12,11137.0
2021-02-23 14:00:00,372.55,373.34,371.38,373.27,10264.0,366.6378,367.4152,365.4864,367.3464,10264.0
2021-02-23 14:30:00,372.98,375.53,372.15,375.52,18274.0,367.061,369.5705,366.2441,369.5607,18274.0
2021-02-23 15:00:00,375.43,380.9,375.04,379.79,29112.0,369.4721,374.8553,369.0883,373.7629,29112.0
2021-02-23 15:30:00,380.0,380.39,377.04,377.35,87319.0,373.9696,374.3534,371.0565,371.3616,87319.0
2021-02-24 09:30:00,375.98,375.98,367.14,370.55,28592.0,370.0134,370.0134,361.3136,364.6695,28592.0
2021-02-24 10:00:00,370.24,373.32,366.04,373.32,16096.0,364.3644,367.3956,360.2311,367.3956,16096.0
2021-02-24 10:30:00,371.62,375.63,371.62,375.21,20001.0,365.7225,369.6689,365.7225,369.2556,20001.0
2021-02-24 11:00:00,376.47,384.34,376.12,382.8,23269.0,370.4956,378.2407,370.1511,376.7251,23269.0
2021-02-24 11:30:00,382.9,383.38,379.79,381.61,23648.0,376.8235,377.2959,373.7629,375.554,23648.0
2021-02-24 12:00:00,382.0,385.19,381.38,385.19,14140.0,375.9378,379.0772,375.3277,379.0772,14140.0
2021-02-24 12:30:00,385.05,385.89,383.02,383.6,17235.0,378.9394,379.7661,376.9416,377.5124,17235.0
2021-02-24 13:00:00,383.4,385.91,382.16,384.47,17915.0,377.3156,379.7858,376.0953,378.3686,17915.0
2021-02-24 13:30:00,385.41,385.42,382.62,382.62,12161.0,379.2937,379.3035,376.548,376.548,12161.0
2021-02-24 14:00:00,383.12,386.02,382.99,385.34,22647.0,377.04,379.894,376.9121,379.2248,22647.0
2021-02-24 14:30:00,385.28,386.5,383.93,384.31,15348.0,379.1658,380.3664,377.8372,378.2112,15348.0
2021-02-24 15:00:00,383.91,386.46,383.91,386.46,18409.0,377.8175,380.327,377.8175,380.327,18409.0
2021-02-24 15:30:00,386.04,387.29,384.9,386.88,122466.0,379.9137,381.1439,378.7918,380.7404,122466.0
2021-02-25 09:30:00,384.87,385.88,380.04,380.43,10549.0,378.7623,379.7562,374.0089,374.3927,10549.0
2021-02-25 10:00:00,379.48,381.62,376.78,380.76,14727.0,373.4578,375.5638,370.8007,374.7175,14727.0
2021-02-25 10:30:00,380.69,382.42,377.23,379.62,15758.0,374.6486,376.3512,371.2435,373.5956,15758.0
2021-02-25 11:00:00,381.15,383.3,379.63,379.63,14980.0,375.1013,377.2172,373.6054,373.6054,14980.0
2021-02-25 11:30:00,379.55,380.08,373.9,373.96,10393.0,373.5267,374.0483,367.9664,368.0254,10393.0
2021-02-25 12:00:00,373.6,374.51,371.55,372.5,12716.0,367.6711,368.5667,365.6537,366.5886,12716.0
2021-02-25 12:30:00,372.16,372.64,365.86,367.13,12641.0,366.254,366.7264,360.054,361.3038,12641.0
2021-02-25 13:00:00,366.62,374.17,366.03,374.17,12206.0,360.8019,368.2321,360.2213,368.2321,12206.0
2021-02-25 13:30:00,373.64,374.39,371.46,372.13,16302.0,367.7105,368.4486,365.5651,366.2245,16302.0
2021-02-25 14:00:00,371.54,376.6,371.46,376.09,12682.0,365.6438,370.6235,365.5651,370.1216,12682.0
2021-02-25 14:30:00,376.1,376.1,371.01,371.01,16730.0,370.1314,370.1314,365.1222,365.1222,16730.0
2021-02-25 15:00:00,370.58,370.58,366.59,366.94,23070.0,364.699,364.699,360.7724,361.1168,23070.0
2021-02-25 15:30:00,367.39,368.62,364.24,368.17,52316.0,361.5597,362.7702,358.4597,362.3273,52316.0
2021-02-26 09:30:00,372.73,378.29,371.06,372.76,14864.0,366.8149,372.2867,365.1714,366.8445,14864.0
2021-02-26 10:00:00,372.98,375.78,367.46,367.46,16222.0,367.061,369.8165,361.6286,361.6286,16222.0
2021-02-26 10:30:00,367.73,373.15,367.63,372.66,24171.0,361.8943,367.2283,361.7959,366.746,24171.0
2021-02-26 11:00:00,372.66,374.86,371.8,371.8,19245.0,366.746,368.9111,365.8997,365.8997,19245.0
2021-02-26 11:30:00,372.58,375.91,372.43,375.91,9311.0,366.6673,369.9445,366.5197,369.9445,9311.0
2021-02-26 12:00:00,376.65,377.53,374.63,376.49,6325.0,370.6727,371.5388,368.6848,370.5153,6325.0
2021-02-26 12:30:00,376.55,378.95,376.02,376.38,30319.0,370.5743,372.9362,370.0527,370.407,30319.0
2021-02-26 13:00:00,376.41,378.38,374.91,378.11,7077.0,370.4365,372.3753,368.9603,372.1096,7077.0
2021-02-26 13:30:00,377.37,377.37,373.14,374.63,7356.0,371.3813,371.3813,367.2184,368.6848,7356.0
2021-02-26 14:00:00,374.38,375.26,372.83,373.89,8649.0,368.4387,369.3048,366.9133,367.9565,8649.0
2021-02-26 14:30:00,373.77,375.55,373.52,374.21,12946.0,367.8384,369.5902,367.5924,368.2714,12946.0
2021-02-26 15:00:00,374.74,376.19,373.11,373.11,12575.0,368.793,370.22,367.1889,367.1889,12575.0
2021-02-26 15:30:00,373.06,376.17,372.99,374.22,64755.0,367.1397,370.2003,367.0708,368.2813,64755.0
2021-03-01 09:30:00,381.6,385.52,380.69,383.83,17239.0,375.5442,379.402,374.6486,377.7388,17239.0
2021-03-01 10:00:00,384.88,386.31,380.76,384.62,18787.0,378.7721,380.1794,374.7175,378.5162,18787.0
2021-03-01 10:30:00,384.94,391.45,384.85,390.08,22311.0,378.8312,385.2379,378.7426,383.8896,22311.0
2021-03-01 11:00:00,390.4,390.4,388.44,388.66,13357.0,384.2045,384.2045,382.2756,382.4921,13357.0
2021-03-01 11:30:00,388.82,390.84,386.63,390.28,12248.0,382.6496,384.6375,380.4943,384.0864,12248.0
2021-03-01 12:00:00,390.81,391.21,388.08,389.35,11028.0,384.608,385.0017,381.9213,383.1712,11028.0
2021-03-01 12:30:00,389.55,390.29,387.18,387.35,12674.0,383.368,384.0963,381.0356,381.2029,12674.0
2021-03-01 13:00:00,387.35,387.66,385.72,387.24,10767.0,381.2029,381.508,379.5988,381.0947,10767.0
2021-03-01 13:30:00,387.35,387.65,385.99,386.29,9391.0,381.2029,381.4982,379.8645,380.1597,9391.0
2021-03-01 14:00:00,386.0,387.36,385.99,386.42,10771.0,379.8743,381.2128,379.8645,380.2877,10771.0
2021-03-01 14:30:00,386.66,386.78,384.51,385.94,22560.0,380.5239,380.642,378.408,379.8153,22560.0
2021-03-01 15:00:00,385.95,386.45,384.7,385.1,15668.0,379.8251,380.3172,378.595,378.9886,15668.0
2021-03-01 15:30:00,385.31,387.09,384.63,386.93,43078.0,379.1953,380.947,378.5261,380.7896,43078.0
2021-03-02 09:30:00,390.35,391.03,380.85,386.44,11396.0,384.1553,384.8245,374.8061,380.3074,11396.0
2021-03-02 10:00:00,386.5,387.7,382.12,382.12,18879.0,380.3664,381.5474,376.0559,376.0559,18879.0
2021-03-02 10:30:00,382.27,384.43,382.25,384.13,7207.0,376.2035,378.3293,376.1839,378.034,7207.0
2021-03-02 11:00:00,383.61,384.44,381.9,383.83,7493.0,377.5223,378.3391,375.8394,377.7388,7493.0
2021-03-02 11:30:00,383.38,383.51,379.98,382.06,12499.0,377.2959,377.4239,373.9499,375.9969,12499.0
2021-03-02 12:00:00,381.59,382.94,381.22,382.79,8553.0,375.5343,376.8629,375.1702,376.7153,8553.0
2021-03-02 12:30:00,383.11,384.81,382.86,384.28,8100.0,377.0302,378.7032,376.7842,378.1816,8100.0
2021-03-02 13:00:00,384.56,385.61,383.18,383.83,7645.0,378.4572,379.4905,377.0991,377.7388,7645.0
2021-03-02 13:30:00,384.5,386.31,384.23,385.5,9073.0,378.3981,380.1794,378.1324,379.3823,9073.0
2021-03-02 14:00:00,385.54,386.58,384.38,386.15,16371.0,379.4216,380.4451,378.28,380.022,16371.0
2021-03-02 14:30:00,386.2,386.68,385.37,385.69,14378.0,380.0712,380.5435,379.2543,379.5693,14378.0
2021-03-02 15:00:00,385.72,386.32,383.64,384.32,10799.0,379.5988,380.1893,377.5518,378.221,10799.0
2021-03-02 15:30:00,384.4,385.79,380.01,380.45,55625.0,378.2997,379.6677,373.9794,374.4124,55625.0
2021-03-03 09:30:00,375.74,377.06,368.53,369.36,11016.0,369.7772,371.0762,362.6816,363.4984,11016.0
2021-03-03 10:00:00,369.41,370.01,362.46,365.76,17014.0,363.5476,364.1381,356.7079,359.9555,17014.0
2021-03-03 10:30:00,364.74,369.93,363.87,369.35,17606.0,358.9517,364.0594,358.0955,363.4886,17606.0
2021-03-03 11:00:00,369.93,370.45,367.79,369.22,11946.0,364.0594,364.5711,361.9533,363.3606,11946.0
2021-03-03 11:30:00,369.2,369.2,366.13,366.85,10390.0,363.3409,363.3409,360.3197,361.0282,10390.0
2021-03-03 12:00:00,366.56,368.45,366.32,366.6,8652.0,360.7428,362.6029,360.5067,360.7822,8652.0
2021-03-03 12:30:00,366.57,369.23,365.32,365.8,7552.0,360.7527,363.3705,359.5225,359.9949,7552.0
2021-03-03 13:00:00,366.36,367.67,364.41,367.29,6889.0,360.546,361.8352,358.627,361.4613,6889.0
2021-03-03 13:30:00,366.48,366.48,363.13,363.71,11490.0,360.6641,360.6641,357.3673,357.9381,11490.0
2021-03-03 14:00:00,363.96,364.27,361.94,362.59,11248.0,358.1841,358.4892,356.1962,356.8358,11248.0
2021-03-03 14:30:00,362.17,366.49,361.04,364.86,20950.0,356.4225,360.674,355.3104,359.0698,20950.0
2021-03-03 15:00:00,365.44,365.55,362.32,362.49,12332.0,359.6406,359.7489,356.5701,356.7374,12332.0
2021-03-03 15:30:00,362.75,364.73,361.75,363.08,34743.0,356.9933,358.9419,356.0092,357.3181,34743.0
2021-03-04 09:30:00,358.6,364.34,353.16,354.3,22074.0,352.9092,358.5581,347.5555,348.6774,22074.0
2021-03-04 10:00:00,353.51,356.0,349.5,353.25,32043.0,347.8999,350.3504,343.9536,347.6441,32043.0
2021-03-04 10:30:00,352.89,359.24,351.4,355.7,9465.0,347.2898,353.539,345.8234,350.0552,9465.0
2021-03-04 11:00:00,356.37,358.4,354.63,355.29,8016.0,350.7146,352.7123,349.0022,349.6517,8016.0
2021-03-04 11:30:00,356.09,362.56,356.09,361.0,10264.0,350.439,356.8063,350.439,355.2711,10264.0
2021-03-04 12:00:00,361.17,361.71,355.7,356.92,7188.0,355.4384,355.9698,350.0552,351.2558,7188.0
2021-03-04 12:30:00,356.56,357.09,350.64,350.72,6207.0,350.9015,351.4231,345.0755,345.1542,6207.0
2021-03-04 13:00:00,351.32,353.09,346.48,347.95,34995.0,345.7447,347.4866,340.9815,342.4282,34995.0
2021-03-04 13:30:00,348.13,348.26,341.54,341.58,10972.0,342.6053,342.7333,336.1199,336.1593,10972.0
2021-03-04 14:00:00,342.14,347.92,340.84,347.42,11498.0,336.7104,342.3987,335.431,341.9066,11498.0
2021-03-04 14:30:00,346.96,348.13,343.98,347.97,11664.0,341.4539,342.6053,338.5212,342.4479,11664.0
2021-03-04 15:00:00,347.68,348.25,344.35,346.43,18405.0,342.1625,342.7234,338.8853,340.9323,18405.0
2021-03-04 15:30:00,346.78,349.22,345.3,348.98,59878.0,341.2767,343.678,339.8202,343.4418,59878.0
2021-03-05 09:30:00,359.57,380.88,355.01,362.24,100705.0,353.8638,374.8356,349.3761,356.4914,100705.0
2021-03-05 10:00:00,364.72,364.77,356.19,356.19,50966.0,358.932,358.9813,350.5374,350.5374,50966.0
2021-03-05 10:30:00,356.77,366.1,351.73,363.38,37528.0,351.1082,360.2901,346.1482,357.6133,37528.0
2021-03-05 11:00:00,363.05,363.05,355.02,355.83,53654.0,357.2885,357.2885,349.386,350.1831,53654.0
2021-03-05 11:30:00,355.92,363.16,355.38,363.03,21602.0,350.2717,357.3968,349.7403,357.2689,21602.0
2021-03-05 12:00:00,362.42,368.21,361.93,367.42,31623.0,356.6685,362.3667,356.1863,361.5892,31623.0
2021-03-05 12:30:00,367.96,372.16,366.52,371.56,25576.0,362.1206,366.254,360.7035,365.6635,25576.0
2021-03-05 13:00:00,371.0,374.69,368.1,373.19,20936.0,365.1124,368.7438,362.2584,367.2676,20936.0
2021-03-05 13:30:00,373.28,374.98,372.28,373.12,16626.0,367.3562,369.0292,366.3721,367.1987,16626.0
2021-03-05 14:00:00,373.62,373.89,369.14,371.92,16464.0,367.6908,367.9565,363.2819,366.0178,16464.0
2021-03-05 14:30:00,372.02,373.34,369.88,371.84,22228.0,366.1162,367.4152,364.0102,365.9391,22228.0
2021-03-05 15:00:00,371.76,372.46,368.45,370.23,18772.0,365.8603,366.5492,362.6029,364.3546,18772.0
2021-03-05 15:30:00,370.61,377.42,370.61,375.51,96097.0,364.7286,371.4305,364.7286,369.5508,96097.0
2021-03-08 09:30:00,371.82,377.0,365.36,372.26,28049.0,365.9194,371.0172,359.5619,366.3524,28049.0
2021-03-08 10:00:00,373.67,379.24,372.93,379.24,12039.0,367.74,373.2216,367.0118,373.2216,12039.0
2021-03-08 10:30:00,378.99,380.33,375.42,376.42,9510.0,372.9756,374.2943,369.4622,370.4464,9510.0
2021-03-08 11:00:00,377.12,377.67,372.62,374.96,12404.0,371.1353,371.6765,366.7067,369.0095,12404.0
2021-03-08 11:30:00,374.27,374.43,369.49,369.49,12564.0,368.3305,368.488,363.6263,363.6263,12564.0
2021-03-08 12:00:00,370.4,375.75,369.14,375.64,23414.0,364.5219,369.787,363.2819,369.6787,23414.0
2021-03-08 12:30:00,375.38,378.44,374.51,375.6,29008.0,369.4229,372.4343,368.5667,369.6394,29008.0
2021-03-08 13:00:00,375.78,378.31,375.42,376.42,13731.0,369.8165,372.3064,369.4622,370.4464,13731.0
2021-03-08 13:30:00,376.24,376.24,368.07,368.61,22708.0,370.2692,370.2692,362.2289,362.7603,22708.0
2021-03-08 14:00:00,368.77,370.75,366.75,369.46,11242.0,362.9178,364.8664,360.9298,363.5968,11242.0
2021-03-08 14:30:00,369.11,370.75,368.73,370.13,26253.0,363.2524,364.8664,362.8784,364.2562,26253.0
2021-03-08 15:00:00,370.01,370.29,366.03,366.03,51080.0,364.1381,364.4137,360.2213,360.2213,51080.0
2021-03-08 15:30:00,366.37,370.77,366.08,366.73,85142.0,360.5559,364.886,360.2705,360.9101,85142.0
2021-03-09 09:30:00,381.77,391.14,381.34,389.21,38334.0,375.7115,384.9328,375.2883,383.0334,38334.0
2021-03-09 10:00:00,388.85,391.34,385.96,387.15,26298.0,382.6791,385.1296,379.835,381.0061,26298.0
2021-03-09 10:30:00,387.37,387.37,381.04,381.63,7892.0,381.2226,381.2226,374.9931,375.5737,7892.0
2021-03-09 11:00:00,381.06,382.46,377.63,378.34,6824.0,375.0127,376.3905,371.6372,372.3359,6824.0
2021-03-09 11:30:00,378.03,378.71,375.85,376.88,9267.0,372.0308,372.7,369.8854,370.8991,9267.0
2021-03-09 12:00:00,377.36,382.98,377.36,382.62,10463.0,371.3715,376.9023,371.3715,376.548,10463.0
2021-03-09 12:30:00,383.12,384.48,383.01,383.19,10365.0,377.04,378.3785,376.9318,377.1089,10365.0
2021-03-09 13:00:00,383.65,384.11,382.5,383.62,6123.0,377.5616,378.0143,376.4299,377.5321,6123.0
2021-03-09 13:30:00,384.03,385.24,383.81,384.9,4200.0,377.9356,379.1264,377.7191,378.7918,4200.0
2021-03-09 14:00:00,385.08,385.61,381.18,381.18,6166.0,378.9689,379.4905,375.1308,375.1308,6166.0
2021-03-09 14:30:00,381.8,382.7,380.41,381.25,8144.0,375.741,376.6267,374.3731,375.1997,8144.0
2021-03-09 15:00:00,381.08,382.91,381.08,382.83,11970.0,375.0324,376.8334,375.0324,376.7546,11970.0
2021-03-09 15:30:00,382.73,383.32,379.17,379.19,53704.0,376.6562,377.2369,373.1527,373.1724,53704.0
2021-03-10 09:30:00,383.76,395.59,383.76,393.44,27837.0,377.6699,389.3122,377.6699,387.1963,27837.0
2021-03-10 10:00:00,392.46,396.51,383.32,383.32,20546.0,386.2318,390.2176,377.2369,377.2369,20546.0
2021-03-10 10:30:00,384.26,387.38,381.95,385.35,11896.0,378.162,381.2324,375.8886,379.2347,11896.0
2021-03-10 11:00:00,386.06,387.28,383.68,385.02,6446.0,379.9334,381.134,377.5912,378.9099,6446.0
2021-03-10 11:30:00,384.92,385.27,381.63,384.14,7233.0,378.8115,379.1559,375.5737,378.0439,7233.0
2021-03-10 12:00:00,383.48,383.6,380.23,380.6,14110.0,377.3943,377.5124,374.1959,374.56,14110.0
2021-03-10 12:30:00,380.96,382.12,377.6,380.62,16062.0,374.9143,376.0559,371.6076,374.5797,16062.0
2021-03-10 13:00:00,380.94,382.41,378.4,381.56,19320.0,374.8946,376.3413,372.3949,375.5048,19320.0
2021-03-10 13:30:00,381.52,382.05,378.74,379.12,16592.0,375.4654,375.987,372.7296,373.1035,16592.0
2021-03-10 14:00:00,378.5,382.78,377.0,381.66,35647.0,372.4934,376.7054,371.0172,375.6032,35647.0
2021-03-10 14:30:00,382.14,383.75,381.2,382.84,29850.0,376.0756,377.66,375.1505,376.7645,29850.0
2021-03-10 15:00:00,383.02,383.41,379.61,379.69,31321.0,376.9416,377.3254,373.5857,373.6645,31321.0
2021-03-10 15:30:00,379.77,381.9,377.72,377.81,38765.0,373.7432,375.8394,371.7257,371.8143,38765.0
2021-03-11 09:30:00,386.55,391.46,386.21,389.96,18590.0,380.4156,385.2477,380.081,383.7715,18590.0
2021-03-11 10:00:00,388.85,390.47,384.45,384.77,5498.0,382.6791,384.2734,378.3489,378.6639,5498.0
2021-03-11 10:30:00,385.93,389.72,385.38,389.45,12807.0,379.8055,383.5353,379.2642,383.2696,12807.0
2021-03-11 11:00:00,388.87,393.64,388.87,392.8,14965.0,382.6988,387.3931,382.6988,386.5664,14965.0
2021-03-11 11:30:00,393.09,395.6,393.08,393.93,9172.0,386.8518,389.322,386.842,387.6785,9172.0
2021-03-11 12:00:00,393.86,394.15,392.42,392.83,4629.0,387.6096,387.895,386.1925,386.596,4629.0
2021-03-11 12:30:00,393.01,393.02,390.63,391.69,7787.0,386.7731,386.7829,384.4309,385.474,7787.0
2021-03-11 13:00:00,391.64,393.83,391.64,393.67,5414.0,385.4248,387.5801,385.4248,387.4226,5414.0
2021-03-11 13:30:00,392.97,394.76,392.43,392.43,10006.0,386.7337,388.4953,386.2023,386.2023,10006.0
2021-03-11 14:00:00,393.39,394.66,392.1,392.34,10095.0,387.1471,388.3969,385.8775,386.1137,10095.0
2021-03-11 14:30:00,392.13,392.59,390.41,390.94,15571.0,385.9071,386.3598,384.2144,384.7359,15571.0
2021-03-11 15:00:00,390.64,393.12,390.64,392.05,12898.0,384.4407,386.8813,384.4407,385.8283,12898.0
2021-03-11 15:30:00,392.03,392.03,388.87,389.44,29200.0,385.8086,385.8086,382.6988,383.2597,29200.0
2021-03-12 09:30:00,382.0,385.03,376.97,383.0,8841.0,375.9378,378.9197,370.9876,376.9219,8841.0
2021-03-12 10:00:00,381.91,384.19,379.98,380.28,6331.0,375.8492,378.0931,373.9499,374.2451,6331.0
2021-03-12 10:30:00,380.91,381.95,378.08,378.58,6192.0,374.8651,375.8886,372.08,372.5721,6192.0
2021-03-12 11:00:00,378.27,381.97,377.58,381.88,6639.0,372.267,375.9083,371.588,375.8197,6639.0
2021-03-12 11:30:00,382.43,383.12,380.84,383.12,4798.0,376.361,377.04,374.7962,377.04,4798.0
2021-03-12 12:00:00,383.02,384.72,382.07,383.75,4606.0,376.9416,378.6147,376.0067,377.66,4606.0
2021-03-12 12:30:00,384.48,384.7,381.1,382.27,5588.0,378.3785,378.595,375.0521,376.2035,5588.0
2021-03-12 13:00:00,382.71,383.44,381.72,383.29,3847.0,376.6366,377.355,375.6623,377.2073,3847.0
2021-03-12 13:30:00,383.44,384.02,382.54,383.0,2838.0,377.355,377.9258,376.4692,376.9219,2838.0
2021-03-12 14:00:00,382.85,383.24,380.98,381.19,4755.0,376.7743,377.1581,374.934,375.1407,4755.0
2021-03-12 14:30:00,381.72,383.2,381.59,382.85,3002.0,375.6623,377.1188,375.5343,376.7743,3002.0
2021-03-12 15:00:00,382.86,383.49,382.02,382.64,7889.0,376.7842,377.4042,375.9575,376.5677,7889.0
2021-03-12 15:30:00,382.62,384.81,382.29,384.3,21096.0,376.548,378.7032,376.2232,378.2013,21096.0
2021-03-15 09:30:00,384.59,385.57,381.59,384.93,14422.0,378.4867,379.4512,375.5343,378.8213,14422.0
2021-03-15 10:00:00,383.81,386.73,382.49,383.93,4852.0,377.7191,380.5928,376.42,377.8372,4852.0
2021-03-15 10:30:00,384.08,385.1,381.53,383.79,12967.0,377.9848,378.9886,375.4753,377.6994,12967.0
2021-03-15 11:00:00,384.26,385.84,383.65,384.09,4790.0,378.162,379.7169,377.5616,377.9947,4790.0
2021-03-15 11:30:00,383.97,385.15,382.82,383.96,8985.0,377.8766,379.0378,376.7448,377.8667,8985.0
2021-03-15 12:00:00,383.94,387.4,383.88,386.52,8895.0,377.847,381.2521,377.788,380.3861,8895.0
2021-03-15 12:30:00,386.47,387.63,385.77,386.43,4612.0,380.3369,381.4785,379.648,380.2975,4612.0
2021-03-15 13:00:00,386.4,387.25,385.59,387.25,4414.0,380.268,381.1045,379.4708,381.1045,4414.0
2021-03-15 13:30:00,386.68,387.18,386.26,386.52,4421.0,380.5435,381.0356,380.1302,380.3861,4421.0
2021-03-15 14:00:00,386.09,387.17,386.09,387.07,4881.0,379.9629,381.0258,379.9629,380.9274,4881.0
2021-03-15 14:30:00,387.08,387.43,386.61,387.21,9628.0,380.9372,381.2816,380.4747,381.0651,9628.0
2021-03-15 15:00:00,387.0,391.19,386.82,390.02,18793.0,380.8585,384.982,380.6813,383.8305,18793.0
2021-03-15 15:30:00,390.37,394.28,389.91,394.07,81094.0,384.175,388.0229,383.7223,387.8163,81094.0
2021-03-16 09:30:00,396.1,397.34,392.77,393.88,7289.0,389.8141,391.0344,386.5369,387.6293,7289.0
2021-03-16 10:00:00,393.2,393.2,387.49,389.39,5453.0,386.9601,386.9601,381.3407,383.2105,5453.0
2021-03-16 10:30:00,390.11,391.59,389.34,389.93,6746.0,383.9191,385.3756,383.1613,383.742,6746.0
2021-03-16 11:00:00,389.19,390.91,388.04,389.91,6782.0,383.0137,384.7064,381.882,383.7223,6782.0
2021-03-16 11:30:00,388.81,389.26,386.29,386.96,4702.0,382.6397,383.0826,380.1597,380.8191,4702.0
2021-03-16 12:00:00,386.81,386.81,380.59,380.97,7489.0,380.6715,380.6715,374.5502,374.9242,7489.0
2021-03-16 12:30:00,380.96,384.91,380.84,384.69,9307.0,374.9143,378.8016,374.7962,378.5851,9307.0
2021-03-16 13:00:00,384.99,386.13,383.73,383.73,12283.0,378.8804,380.0023,377.6404,377.6404,12283.0
2021-03-16 13:30:00,383.23,383.23,380.32,380.54,10958.0,377.1483,377.1483,374.2845,374.501,10958.0
2021-03-16 14:00:00,380.74,381.6,376.79,376.8,11247.0,374.6978,375.5442,370.8105,370.8203,11247.0
2021-03-16 14:30:00,376.55,379.29,375.38,379.0,13831.0,370.5743,373.2708,369.4229,372.9854,13831.0
2021-03-16 15:00:00,378.97,382.06,378.48,380.37,24685.0,372.9559,375.9969,372.4737,374.3337,24685.0
2021-03-16 15:30:00,381.02,383.14,380.13,380.2,39830.0,374.9734,377.0597,374.0975,374.1664,39830.0
2021-03-17 09:30:00,376.39,382.0,370.12,382.0,11111.0,370.4168,375.9378,364.2463,375.9378,11111.0
2021-03-17 10:00:00,380.93,383.22,379.73,380.42,6439.0,374.8848,377.1385,373.7038,374.3829,6439.0
2021-03-17 10:30:00,379.78,380.94,378.47,380.94,6403.0,373.753,374.8946,372.4638,374.8946,6403.0
2021-03-17 11:00:00,380.5,381.55,379.24,380.89,3500.0,374.4616,375.495,373.2216,374.8454,3500.0
2021-03-17 11:30:00,380.59,380.59,378.48,379.08,6737.0,374.5502,374.5502,372.4737,373.0642,6737.0
2021-03-17 12:00:00,378.61,381.72,378.08,381.04,5475.0,372.6016,375.6623,372.08,374.9931,5475.0
2021-03-17 12:30:00,380.55,380.77,379.66,379.96,6116.0,374.5108,374.7273,373.635,373.9302,6116.0
2021-03-17 13:00:00,380.0,380.85,379.41,380.68,3361.0,373.9696,374.8061,373.3889,374.6388,3361.0
2021-03-17 13:30:00,380.45,380.45,379.02,379.83,4105.0,374.4124,374.4124,373.0051,373.8023,4105.0
2021-03-17 14:00:00,380.62,386.02,380.62,384.26,8890.0,374.5797,379.894,374.5797,378.162,8890.0
2021-03-17 14:30:00,384.12,389.96,383.31,389.06,10184.0,378.0242,383.7715,377.227,382.8858,10184.0
2021-03-17 15:00:00,389.53,390.36,387.17,387.57,13799.0,383.3483,384.1651,381.0258,381.4194,13799.0
2021-03-17 15:30:00,386.99,387.39,383.47,384.71,34206.0,380.8486,381.2423,377.3845,378.6048,34206.0
2021-03-18 09:30:00,379.22,379.76,371.06,375.93,9999.0,373.2019,373.7334,365.1714,369.9641,9999.0
2021-03-18 10:00:00,375.58,375.58,369.81,373.08,19000.0,369.6197,369.6197,363.9413,367.1594,19000.0
2021-03-18 10:30:00,371.5,375.66,371.06,375.66,5612.0,365.6044,369.6984,365.1714,369.6984,5612.0
2021-03-18 11:00:00,375.78,377.92,375.61,377.86,9985.0,369.8165,371.9226,369.6492,371.8635,9985.0
2021-03-18 11:30:00,377.18,378.12,376.06,377.43,7582.0,371.1943,372.1194,370.0921,371.4403,7582.0
2021-03-18 12:00:00,377.27,379.17,376.74,378.29,11651.0,371.2829,373.1527,370.7613,372.2867,11651.0
2021-03-18 12:30:00,378.78,378.78,374.01,374.63,5727.0,372.7689,372.7689,368.0746,368.6848,5727.0
2021-03-18 13:00:00,374.6,375.16,373.59,374.81,11570.0,368.6553,369.2064,367.6613,368.8619,11570.0
2021-03-18 13:30:00,374.52,375.39,373.22,373.79,9458.0,368.5765,369.4327,367.2972,367.8581,9458.0
2021-03-18 14:00:00,373.6,373.6,368.85,368.91,10076.0,367.6711,367.6711,362.9965,363.0556,10076.0
2021-03-18 14:30:00,368.91,369.44,366.03,367.14,11555.0,363.0556,363.5771,360.2213,361.3136,11555.0
2021-03-18 15:00:00,367.14,368.42,366.4,367.57,14335.0,361.3136,362.5733,360.5854,361.7368,14335.0
2021-03-18 15:30:00,367.94,367.95,364.27,365.04,37620.0,362.1009,362.1108,358.4892,359.247,37620.0
2021-03-19 09:30:00,367.6,372.97,367.02,369.84,30246.0,361.7663,367.0511,361.1955,363.9708,30246.0
2021-03-19 10:00:00,370.09,373.0,364.98,372.94,6823.0,364.2168,367.0806,359.1879,367.0216,6823.0
2021-03-19 10:30:00,371.77,374.49,371.13,373.44,7740.0,365.8702,368.547,365.2403,367.5137,7740.0
2021-03-19 11:00:00,375.1,375.68,371.0,371.62,5390.0,369.1473,369.7181,365.1124,365.7225,5390.0
2021-03-19 11:30:00,372.6,376.21,372.21,376.07,3808.0,366.687,370.2397,366.3032,370.1019,3808.0
2021-03-19 12:00:00,375.58,376.68,375.49,376.08,3852.0,369.6197,370.7022,369.5311,370.1118,3852.0
2021-03-19 12:30:00,376.34,378.14,376.34,376.75,9599.0,370.3676,372.1391,370.3676,370.7711,9599.0
2021-03-19 13:00:00,376.47,377.87,375.13,376.96,7147.0,370.4956,371.8734,369.1768,370.9778,7147.0
2021-03-19 13:30:00,377.25,378.49,376.58,377.69,8967.0,371.2632,372.4835,370.6038,371.6962,8967.0
2021-03-19 14:00:00,377.8,378.42,376.58,378.17,8554.0,371.8045,372.4146,370.6038,372.1686,8554.0
2021-03-19 14:30:00,378.0,379.12,377.0,378.0,5860.0,372.0013,373.1035,371.0172,372.0013,5860.0
2021-03-19 15:00:00,377.98,377.98,372.86,373.51,6782.0,371.9816,371.9816,366.9429,367.5826,6782.0
2021-03-19 15:30:00,373.31,374.93,371.84,372.53,42921.0,367.3857,368.98,365.9391,366.6181,42921.0
2021-03-22 09:30:00,370.75,384.0,370.75,383.15,16759.0,364.8664,377.9061,364.8664,377.0696,16759.0
2021-03-22 10:00:00,383.61,384.19,379.01,383.55,5635.0,377.5223,378.0931,372.9953,377.4632,5635.0
2021-03-22 10:30:00,383.2,384.22,381.36,381.62,5333.0,377.1188,378.1226,375.308,375.5638,5333.0
2021-03-22 11:00:00,382.28,385.09,380.59,383.8,8579.0,376.2134,378.9788,374.5502,377.7093,8579.0
2021-03-22 11:30:00,384.18,384.18,380.88,380.88,5851.0,378.0832,378.0832,374.8356,374.8356,5851.0
2021-03-22 12:00:00,381.59,382.87,381.53,381.56,5228.0,375.5343,376.794,375.4753,375.5048,5228.0
2021-03-22 12:30:00,381.41,383.87,381.04,382.63,5839.0,375.3572,377.7781,374.9931,376.5578,5839.0
2021-03-22 13:00:00,382.63,383.33,382.12,382.71,10900.0,376.5578,377.2467,376.0559,376.6366,10900.0
2021-03-22 13:30:00,382.94,384.29,382.33,384.17,4126.0,376.8629,378.1915,376.2626,378.0734,4126.0
2021-03-22 14:00:00,384.7,384.7,383.59,384.56,2200.0,378.595,378.595,377.5026,378.4572,2200.0
2021-03-22 14:30:00,385.06,385.39,379.84,379.84,19840.0,378.9493,379.274,373.8121,373.8121,19840.0
2021-03-22 15:00:00,380.15,381.15,377.76,377.76,33942.0,374.1172,375.1013,371.7651,371.7651,33942.0
2021-03-22 15:30:00,377.73,379.34,376.75,378.78,36622.0,371.7356,373.32,370.7711,372.7689,36622.0
2021-03-23 09:30:00,377.72,380.37,375.09,376.1,6460.0,371.7257,374.3337,369.1375,370.1314,6460.0
2021-03-23 10:00:00,377.52,380.46,376.63,380.13,4178.0,371.5289,374.4223,370.653,374.0975,4178.0
2021-03-23 10:30:00,379.28,379.28,377.18,378.97,2483.0,373.261,373.261,371.1943,372.9559,2483.0
2021-03-23 11:00:00,378.74,381.86,377.77,381.85,6191.0,372.7296,375.8,371.7749,375.7902,6191.0
2021-03-23 11:30:00,381.62,381.71,379.85,379.85,8395.0,375.5638,375.6524,373.8219,373.8219,8395.0
2021-03-23 12:00:00,380.87,381.36,378.65,380.28,2364.0,374.8258,375.308,372.641,374.2451,2364.0
2021-03-23 12:30:00,379.55,380.02,378.79,379.62,1835.0,373.5267,373.9892,372.7788,373.5956,1835.0
2021-03-23 13:00:00,380.17,382.45,380.17,381.17,5306.0,374.1369,376.3807,374.1369,375.121,5306.0
2021-03-23 13:30:00,381.05,381.05,378.44,378.93,5358.0,375.0029,375.0029,372.4343,372.9165,5358.0
2021-03-23 14:00:00,379.15,380.8,378.82,379.58,4265.0,373.133,374.7569,372.8083,373.5562,4265.0
2021-03-23 14:30:00,379.6,379.69,375.83,375.83,4565.0,373.5759,373.6645,369.8657,369.8657,4565.0
2021-03-23 15:00:00,375.1,376.68,372.8,373.24,12574.0,369.1473,370.7022,366.8838,367.3168,12574.0
2021-03-23 15:30:00,373.27,374.36,371.08,373.88,30724.0,367.3464,368.4191,365.1911,367.9467,30724.0
2021-03-24 09:30:00,374.83,377.0,369.31,369.31,7801.0,368.8816,371.0172,363.4492,363.4492,7801.0
2021-03-24 10:00:00,371.07,371.07,367.27,368.35,14549.0,365.1813,365.1813,361.4416,362.5044,14549.0
2021-03-24 10:30:00,367.89,374.09,367.31,372.9,5398.0,362.0517,368.1533,361.4809,366.9822,5398.0
2021-03-24 11:00:00,373.65,374.26,370.65,371.65,4098.0,367.7203,368.3206,364.7679,365.7521,4098.0
2021-03-24 11:30:00,371.25,371.25,367.25,368.4,5887.0,365.3584,365.3584,361.4219,362.5536,5887.0
2021-03-24 12:00:00,368.9,368.9,366.68,366.69,2539.0,363.0457,363.0457,360.8609,360.8708,2539.0
2021-03-24 12:30:00,367.48,368.23,366.76,366.77,5235.0,361.6482,362.3863,360.9397,360.9495,5235.0
2021-03-24 13:00:00,366.48,367.57,365.0,367.07,10310.0,360.6641,361.7368,359.2076,361.2448,10310.0
2021-03-24 13:30:00,367.24,368.84,366.4,366.62,13751.0,361.4121,362.9867,360.5854,360.8019,13751.0
2021-03-24 14:00:00,366.67,367.17,365.07,365.26,5575.0,360.8511,361.3432,359.2765,359.4635,5575.0
2021-03-24 14:30:00,364.48,365.9,363.36,364.04,4780.0,358.6959,360.0933,357.5936,358.2628,4780.0
2021-03-24 15:00:00,364.12,366.41,363.37,366.2,18850.0,358.3416,360.5952,357.6035,360.3886,18850.0
2021-03-24 15:30:00,366.3,366.71,363.82,364.65,32692.0,360.487,360.8905,358.0463,358.8632,32692.0
2021-03-25 09:30:00,358.58,362.09,356.43,359.14,22834.0,352.8895,356.3438,350.7736,353.4406,22834.0
2021-03-25 10:00:00,359.55,360.9,356.67,358.45,11919.0,353.8441,355.1727,351.0098,352.7615,11919.0
2021-03-25 10:30:00,358.19,359.63,353.52,355.57,17372.0,352.5057,353.9228,347.9098,349.9273,17372.0
2021-03-25 11:00:00,355.09,356.5,353.78,355.98,11616.0,349.4549,350.8425,348.1657,350.3307,11616.0
2021-03-25 11:30:00,356.3,357.74,353.21,356.28,16800.0,350.6457,352.0628,347.6047,350.626,16800.0
2021-03-25 12:00:00,356.2,358.86,355.9,357.81,26188.0,350.5473,353.165,350.252,352.1317,26188.0
2021-03-25 12:30:00,358.12,360.32,357.54,359.2,21392.0,352.4368,354.6019,351.866,353.4996,21392.0
2021-03-25 13:00:00,358.38,359.99,357.57,359.48,6893.0,352.6927,354.2771,351.8955,353.7752,6893.0
2021-03-25 13:30:00,359.19,359.78,357.03,357.25,4568.0,353.4898,354.0704,351.3641,351.5806,4568.0
2021-03-25 14:00:00,357.4,357.4,355.5,355.5,4993.0,351.7282,351.7282,349.8584,349.8584,4993.0
2021-03-25 14:30:00,355.59,362.0,355.59,361.73,8914.0,349.9469,356.2552,349.9469,355.9895,8914.0
2021-03-25 15:00:00,361.96,362.56,360.88,362.06,6661.0,356.2158,356.8063,355.153,356.3143,6661.0
2021-03-25 15:30:00,362.41,364.08,361.67,362.88,33724.0,356.6587,358.3022,355.9304,357.1212,33724.0
2021-03-26 09:30:00,363.61,368.38,361.83,367.0,12433.0,357.8397,362.534,356.0879,361.1759,12433.0
2021-03-26 10:00:00,366.99,369.47,366.99,368.47,7378.0,361.166,363.6067,361.166,362.6225,7378.0
2021-03-26 10:30:00,368.71,370.56,364.53,364.53,7481.0,362.8587,364.6794,358.7451,358.7451,7481.0
2021-03-26 11:00:00,363.96,364.31,358.43,359.05,7965.0,358.1841,358.5286,352.7419,353.352,7965.0
2021-03-26 11:30:00,358.97,363.62,358.68,362.08,9456.0,353.2733,357.8495,352.9879,356.3339,9456.0
2021-03-26 12:00:00,361.68,364.57,360.91,364.4,8842.0,355.9403,358.7844,355.1825,358.6171,8842.0
2021-03-26 12:30:00,364.49,364.49,361.56,361.63,15358.0,358.7057,358.7057,355.8222,355.8911,15358.0
2021-03-26 13:00:00,361.77,365.46,361.65,365.02,13290.0,356.0289,359.6603,355.9108,359.2273,13290.0
2021-03-26 13:30:00,365.31,365.79,360.92,362.38,10381.0,359.5127,359.9851,355.1923,356.6292,10381.0
2021-03-26 14:00:00,362.25,364.08,359.43,363.48,10875.0,356.5012,358.3022,353.726,357.7117,10875.0
2021-03-26 14:30:00,362.81,364.43,360.02,362.86,17037.0,357.0524,358.6466,354.3066,357.1016,17037.0
2021-03-26 15:00:00,363.38,367.62,363.24,367.62,11561.0,357.6133,361.786,357.4755,361.786,11561.0
2021-03-26 15:30:00,367.71,372.88,367.21,372.63,55056.0,361.8746,366.9625,361.3825,366.7165,55056.0
2021-03-29 09:30:00,371.64,375.0,365.26,365.26,10627.0,365.7422,369.0489,359.4635,359.4635,10627.0
2021-03-29 10:00:00,364.81,366.7,362.54,362.54,6764.0,359.0206,360.8806,356.7866,356.7866,6764.0
2021-03-29 10:30:00,362.08,365.48,361.51,361.74,7310.0,356.3339,359.68,355.773,355.9993,7310.0
2021-03-29 11:00:00,361.56,361.57,359.73,360.55,8313.0,355.8222,355.832,354.0212,354.8282,8313.0
2021-03-29 11:30:00,359.8,361.5,358.36,360.05,4598.0,354.0901,355.7631,352.673,354.3362,4598.0
2021-03-29 12:00:00,360.29,360.57,356.62,358.07,8009.0,354.5723,354.8479,350.9606,352.3876,8009.0
2021-03-29 12:30:00,358.0,362.75,357.39,362.46,9180.0,352.3187,356.9933,351.7184,356.7079,9180.0
2021-03-29 13:00:00,362.54,363.93,362.26,362.62,5240.0,356.7866,358.1546,356.5111,356.8654,5240.0
2021-03-29 13:30:00,362.62,365.38,361.18,361.38,6750.0,356.8654,359.5816,355.4482,355.645,6750.0
2021-03-29 14:00:00,361.37,363.91,360.35,363.86,11927.0,355.6352,358.1349,354.6314,358.0857,11927.0
2021-03-29 14:30:00,363.93,363.93,359.95,360.23,6768.0,358.1546,358.1546,354.2377,354.5133,6768.0
2021-03-29 15:00:00,361.22,364.5,361.22,364.5,7530.0,355.4876,358.7155,355.4876,358.7155,7530.0
2021-03-29 15:30:00,364.68,365.35,363.68,364.41,25901.0,358.8927,359.552,357.9085,358.627,25901.0
2021-03-30 09:30:00,361.41,361.41,353.51,354.38,12594.0,355.6746,355.6746,347.8999,348.7561,12594.0
2021-03-30 10:00:00,353.08,358.23,353.08,356.77,11111.0,347.4768,352.545,347.4768,351.1082,11111.0
2021-03-30 10:30:00,356.46,362.25,356.45,361.24,9218.0,350.8031,356.5012,350.7933,355.5073,9218.0
2021-03-30 11:00:00,361.41,361.73,359.29,359.53,50185.0,355.6746,355.9895,353.5882,353.8244,50185.0
2021-03-30 11:30:00,359.56,361.97,359.55,361.19,20096.0,353.8539,356.2257,353.8441,355.4581,20096.0
2021-03-30 12:00:00,361.45,362.19,360.01,361.54,3927.0,355.7139,356.4422,354.2968,355.8025,3927.0
2021-03-30 12:30:00,361.71,362.16,360.52,360.53,4142.0,355.9698,356.4127,354.7987,354.8085,4142.0
2021-03-30 13:00:00,360.14,361.35,359.64,361.35,6880.0,354.4247,355.6155,353.9327,355.6155,6880.0
2021-03-30 13:30:00,360.82,361.41,359.82,360.62,9121.0,355.0939,355.6746,354.1098,354.8971,9121.0
2021-03-30 14:00:00,360.06,362.36,359.82,361.7,6930.0,354.346,356.6095,354.1098,355.96,6930.0
2021-03-30 14:30:00,361.61,362.72,360.3,360.56,16901.0,355.8714,356.9638,354.5822,354.8381,16901.0
2021-03-30 15:00:00,360.44,361.35,360.06,360.24,66568.0,354.72,355.6155,354.346,354.5231,66568.0
2021-03-30 15:30:00,360.6,361.17,359.06,360.24,31117.0,354.8774,355.4384,353.3619,354.5231,31117.0
2021-03-31 09:30:00,364.71,371.15,363.94,368.71,13365.0,358.9222,365.26,358.1644,362.8587,13365.0
2021-03-31 10:00:00,369.18,374.57,368.38,373.63,45169.0,363.3213,368.6257,362.534,367.7006,45169.0
2021-03-31 10:30:00,372.85,374.83,370.73,370.81,27254.0,366.933,368.8816,364.8467,364.9254,27254.0
2021-03-31 11:00:00,371.43,371.82,370.7,371.15,8544.0,365.5356,365.9194,364.8171,365.26,8544.0
2021-03-31 11:30:00,371.88,373.33,370.54,372.72,10322.0,365.9784,367.4054,364.6597,366.8051,10322.0
2021-03-31 12:00:00,372.89,374.14,372.46,374.13,12047.0,366.9724,368.2026,366.5492,368.1927,12047.0
2021-03-31 12:30:00,374.28,374.68,373.38,374.28,7004.0,368.3403,368.734,367.4546,368.3403,7004.0
2021-03-31 13:00:00,374.56,376.02,374.08,374.56,7222.0,368.6159,370.0527,368.1435,368.6159,7222.0
2021-03-31 13:30:00,374.35,374.87,373.14,373.53,4427.0,368.4092,368.921,367.2184,367.6022,4427.0
2021-03-31 14:00:00,373.09,374.35,372.32,374.35,4760.0,367.1692,368.4092,366.4114,368.4092,4760.0
2021-03-31 14:30:00,374.43,374.83,373.41,373.77,8538.0,368.488,368.8816,367.4841,367.8384,8538.0
2021-03-31 15:00:00,373.54,375.25,371.98,372.04,14988.0,367.6121,369.2949,366.0768,366.1359,14988.0
2021-03-31 15:30:00,372.03,372.52,369.77,370.0,56772.0,366.126,366.6083,363.9019,364.1283,56772.0
2021-04-01 09:30:00,380.05,383.86,378.35,381.37,17286.0,374.0188,377.7683,372.3457,375.3178,17286.0
2021-04-01 10:00:00,381.3,383.54,379.85,382.75,29515.0,375.2489,377.4534,373.8219,376.6759,29515.0
2021-04-01 10:30:00,383.02,384.06,381.24,381.38,10485.0,376.9416,377.9651,375.1899,375.3277,10485.0
2021-04-01 11:00:00,381.99,382.15,378.82,380.0,6894.0,375.928,376.0854,372.8083,373.9696,6894.0
2021-04-01 11:30:00,380.58,381.55,380.12,380.74,8473.0,374.5404,375.495,374.0877,374.6978,8473.0
2021-04-01 12:00:00,380.74,381.04,379.16,379.66,6300.0,374.6978,374.9931,373.1429,373.635,6300.0
2021-04-01 12:30:00,379.71,379.85,377.9,378.03,4000.0,373.6842,373.8219,371.9029,372.0308,4000.0
2021-04-01 13:00:00,378.31,378.38,376.04,376.52,3866.0,372.3064,372.3753,370.0724,370.5448,3866.0
2021-04-01 13:30:00,376.41,379.05,376.41,378.21,22942.0,370.4365,373.0346,370.4365,372.208,22942.0
2021-04-01 14:00:00,378.34,379.59,378.19,379.24,6593.0,372.3359,373.5661,372.1883,373.2216,6593.0
2021-04-01 14:30:00,378.87,379.03,377.26,377.3,6193.0,372.8575,373.015,371.273,371.3124,6193.0
2021-04-01 15:00:00,377.58,377.58,374.59,375.84,20217.0,371.588,371.588,368.6454,369.8756,20217.0
2021-04-01 15:30:00,376.21,377.75,375.32,376.75,50608.0,370.2397,371.7553,369.3638,370.7711,50608.0
2021-04-05 09:30:00,380.49,382.38,377.23,377.52,21019.0,374.4518,376.3118,371.2435,371.5289,21019.0
2021-04-05 10:00:00,376.5,376.8,372.04,373.24,21241.0,370.5251,370.8203,366.1359,367.3168,21241.0
2021-04-05 10:30:00,373.79,376.23,372.37,375.02,25421.0,367.8581,370.2594,366.4606,369.0686,25421.0
2021-04-05 11:00:00,375.62,376.31,373.0,374.29,8801.0,369.6591,370.3381,367.0806,368.3502,8801.0
2021-04-05 11:30:00,374.07,376.58,372.57,372.83,13055.0,368.1337,370.6038,366.6575,366.9133,13055.0
2021-04-05 12:00:00,372.83,374.27,371.52,372.5,29387.0,366.9133,368.3305,365.6241,366.5886,29387.0
2021-04-05 12:30:00,372.58,375.12,372.32,374.76,19566.0,366.6673,369.167,366.4114,368.8127,19566.0
2021-04-05 13:00:00,374.57,376.31,374.09,375.57,32479.0,368.6257,370.3381,368.1533,369.6099,32479.0
2021-04-05 13:30:00,375.69,376.65,374.34,376.15,11656.0,369.728,370.6727,368.3994,370.1807,11656.0
2021-04-05 14:00:00,376.31,377.19,374.97,376.27,12957.0,370.3381,371.2042,369.0194,370.2988,12957.0
2021-04-05 14:30:00,376.35,377.12,375.59,376.44,17669.0,370.3775,371.1353,369.6295,370.4661,17669.0
2021-04-05 15:00:00,376.55,377.68,375.39,377.68,22713.0,370.5743,371.6864,369.4327,371.6864,22713.0
2021-04-05 15:30:00,377.68,378.98,376.54,377.76,80477.0,371.6864,372.9657,370.5645,371.7651,80477.0
2021-04-06 09:30:00,374.4,376.4,370.27,371.78,26791.0,368.4584,370.4267,364.394,365.88,26791.0
2021-04-06 10:00:00,371.78,374.5,369.82,374.49,52095.0,365.88,368.5568,363.9511,368.547,52095.0
2021-04-06 10:30:00,375.51,378.6,374.13,378.24,29201.0,369.5508,372.5918,368.1927,372.2375,29201.0
2021-04-06 11:00:00,378.58,382.52,378.23,380.55,14973.0,372.5721,376.4496,372.2276,374.5108,14973.0
2021-04-06 11:30:00,380.7,383.41,380.7,383.41,6691.0,374.6584,377.3254,374.6584,377.3254,6691.0
2021-04-06 12:00:00,383.86,383.92,382.24,382.83,8933.0,377.7683,377.8273,376.174,376.7546,8933.0
2021-04-06 12:30:00,382.55,384.46,381.99,383.88,4999.0,376.4791,378.3588,375.928,377.788,4999.0
2021-04-06 13:00:00,383.91,383.91,380.81,380.81,5810.0,377.8175,377.8175,374.7667,374.7667,5810.0
2021-04-06 13:30:00,381.06,383.09,381.06,381.81,4892.0,375.0127,377.0105,375.0127,375.7508,4892.0
2021-04-06 14:00:00,382.48,384.63,382.42,384.21,5104.0,376.4102,378.5261,376.3512,378.1127,5104.0
2021-04-06 14:30:00,384.22,384.39,382.04,382.1,9429.0,378.1226,378.2899,375.9772,376.0362,9429.0
2021-04-06 15:00:00,382.7,382.7,379.37,379.74,7993.0,376.6267,376.6267,373.3496,373.7137,7993.0
2021-04-06 15:30:00,380.1,380.51,377.51,377.98,46227.0,374.068,374.4715,371.5191,371.9816,46227.0
2021-04-07 09:30:00,377.82,377.82,372.32,373.61,5344.0,371.8242,371.8242,366.4114,367.681,5344.0
2021-04-07 10:00:00,373.48,378.29,373.48,377.65,7501.0,367.553,372.2867,367.553,371.6569,7501.0
2021-04-07 10:30:00,377.74,378.19,374.11,374.86,7919.0,371.7454,372.1883,368.173,368.9111,7919.0
2021-04-07 11:00:00,374.52,375.29,371.63,372.13,13231.0,368.5765,369.3343,365.7324,366.2245,13231.0
2021-04-07 11:30:00,371.47,372.26,370.67,372.25,3475.0,365.5749,366.3524,364.7876,366.3425,3475.0
2021-04-07 12:00:00,372.38,372.39,370.31,370.86,3700.0,366.4705,366.4803,364.4333,364.9746,3700.0
2021-04-07 12:30:00,370.91,372.61,370.2,370.41,2812.0,365.0238,366.6968,364.3251,364.5317,2812.0
2021-04-07 13:00:00,370.3,371.91,369.72,369.73,16923.0,364.4235,366.0079,363.8527,363.8625,16923.0
2021-04-07 13:30:00,369.94,371.52,369.78,371.44,20999.0,364.0692,365.6241,363.9117,365.5454,20999.0
2021-04-07 14:00:00,371.88,372.27,370.0,371.14,15767.0,365.9784,366.3622,364.1283,365.2502,15767.0
2021-04-07 14:30:00,371.43,372.88,371.1,372.16,3823.0,365.5356,366.9625,365.2108,366.254,3823.0
2021-04-07 15:00:00,372.23,372.99,371.8,371.88,5977.0,366.3229,367.0708,365.8997,365.9784,5977.0
2021-04-07 15:30:00,371.98,373.01,371.05,372.06,62340.0,366.0768,367.0905,365.1616,366.1556,62340.0
2021-04-08 09:30:00,376.9,386.28,374.32,379.5,36936.0,370.9188,380.1499,368.3797,373.4775,36936.0
2021-04-08 10:00:00,379.49,379.54,376.37,377.79,16173.0,373.4677,373.5169,370.3972,371.7946,16173.0
2021-04-08 10:30:00,378.0,378.21,375.85,377.44,7515.0,372.0013,372.208,369.8854,371.4502,7515.0
2021-04-08 11:00:00,377.29,377.66,376.66,377.55,5475.0,371.3026,371.6667,370.6826,371.5584,5475.0
2021-04-08 11:30:00,377.27,379.33,377.14,378.68,5292.0,371.2829,373.3102,371.1549,372.6705,5292.0
2021-04-08 12:00:00,378.61,379.52,378.32,379.47,4607.0,372.6016,373.4972,372.3162,373.448,4607.0
2021-04-08 12:30:00,379.29,379.29,376.21,377.46,19768.0,373.2708,373.2708,370.2397,371.4699,19768.0
2021-04-08 13:00:00,377.19,377.44,375.13,375.72,7586.0,371.2042,371.4502,369.1768,369.7575,7586.0
2021-04-08 13:30:00,376.21,376.51,374.31,375.56,6108.0,370.2397,370.5349,368.3699,369.6,6108.0
2021-04-08 14:00:00,375.37,376.17,374.95,375.95,7340.0,369.413,370.2003,368.9997,369.9838,7340.0
2021-04-08 14:30:00,375.87,377.36,375.45,377.17,12335.0,369.9051,371.3715,369.4918,371.1845,12335.0
2021-04-08 15:00:00,376.88,377.22,374.89,377.22,20439.0,370.8991,371.2337,368.9407,371.2337,20439.0
2021-04-08 15:30:00,377.39,380.87,377.27,379.14,79152.0,371.401,374.8258,371.2829,373.1232,79152.0
2021-04-09 09:30:00,376.84,377.05,371.1,375.47,14756.0,370.8597,371.0664,365.2108,369.5114,14756.0
2021-04-09 10:00:00,376.03,377.84,374.81,375.54,5421.0,370.0626,371.8438,368.8619,369.5803,5421.0
2021-04-09 10:30:00,376.19,377.2,374.92,376.59,4452.0,370.22,371.214,368.9702,370.6137,4452.0
2021-04-09 11:00:00,376.84,378.49,376.1,377.54,4426.0,370.8597,372.4835,370.1314,371.5486,4426.0
2021-04-09 11:30:00,377.35,379.8,377.22,379.16,2576.0,371.3616,373.7727,371.2337,373.1429,2576.0
2021-04-09 12:00:00,379.46,380.47,378.65,380.38,3519.0,373.4381,374.4321,372.641,374.3435,3519.0
2021-04-09 12:30:00,379.49,380.15,378.63,380.15,3400.0,373.4677,374.1172,372.6213,374.1172,3400.0
2021-04-09 13:00:00,379.8,380.11,378.29,378.29,3807.0,373.7727,374.0778,372.2867,372.2867,3807.0
2021-04-09 13:30:00,378.98,379.89,378.83,379.43,6188.0,372.9657,373.8613,372.8181,373.4086,6188.0
2021-04-09 14:00:00,379.25,379.64,377.36,377.37,7565.0,373.2315,373.6153,371.3715,371.3813,7565.0
2021-04-09 14:30:00,377.26,379.7,376.81,379.7,7103.0,371.273,373.6743,370.8302,373.6743,7103.0
2021-04-09 15:00:00,379.34,380.59,378.24,380.04,14316.0,373.32,374.5502,372.2375,374.0089,14316.0
2021-04-09 15:30:00,380.34,382.65,379.66,381.22,58553.0,374.3042,376.5775,373.635,375.1702,58553.0
2021-04-12 09:30:00,376.58,377.91,373.92,374.18,11444.0,370.6038,371.9127,367.986,368.2419,11444.0
2021-04-12 10:00:00,374.22,378.26,374.21,377.52,8009.0,368.2813,372.2572,368.2714,371.5289,8009.0
2021-04-12 10:30:00,377.11,378.53,376.46,377.8,23700.0,371.1254,372.5229,370.4857,371.8045,23700.0
2021-04-12 11:00:00,378.0,379.19,377.58,379.19,7449.0,372.0013,373.1724,371.588,373.1724,7449.0
2021-04-12 11:30:00,379.32,380.34,378.43,380.34,4955.0,373.3003,374.3042,372.4245,374.3042,4955.0
2021-04-12 12:00:00,381.04,381.8,380.51,381.8,3154.0,374.9931,375.741,374.4715,375.741,3154.0
2021-04-12 12:30:00,382.55,383.34,382.25,383.34,3922.0,376.4791,377.2566,376.1839,377.2566,3922.0
2021-04-12 13:00:00,383.02,383.65,383.02,383.26,2946.0,376.9416,377.5616,376.9416,377.1778,2946.0
2021-04-12 13:30:00,383.2,383.2,381.07,381.3,20556.0,377.1188,377.1188,375.0226,375.2489,20556.0
2021-04-12 14:00:00,381.24,381.74,380.24,380.25,5718.0,375.1899,375.6819,374.2057,374.2156,5718.0
2021-04-12 14:30:00,380.15,381.06,379.8,380.01,2226.0,374.1172,375.0127,373.7727,373.9794,2226.0
2021-04-12 15:00:00,379.93,381.13,379.54,380.38,13361.0,373.9007,375.0816,373.5169,374.3435,13361.0
2021-04-12 15:30:00,380.36,381.75,380.12,381.01,23627.0,374.3238,375.6918,374.0877,374.9635,23627.0
2021-04-13 09:30:00,383.44,392.95,382.46,389.04,16597.0,377.355,386.714,376.3905,382.8661,16597.0
2021-04-13 10:00:00,389.38,392.89,388.26,392.48,14310.0,383.2007,386.655,382.0985,386.2515,14310.0
2021-04-13 10:30:00,392.48,393.33,389.94,391.32,12278.0,386.2515,387.088,383.7518,385.1099,12278.0
2021-04-13 11:00:00,391.42,391.67,388.63,389.0,10478.0,385.2083,385.4544,382.4626,382.8267,10478.0
2021-04-13 11:30:00,389.39,389.8,386.72,387.1,14426.0,383.2105,383.614,380.5829,380.9569,14426.0
2021-04-13 12:00:00,387.46,388.62,387.46,387.71,2959.0,381.3112,382.4528,381.3112,381.5572,2959.0
2021-04-13 12:30:00,388.0,388.9,387.15,387.64,5101.0,381.8426,382.7283,381.0061,381.4883,5101.0
2021-04-13 13:00:00,387.6,388.87,387.19,388.87,5305.0,381.4489,382.6988,381.0455,382.6988,5305.0
2021-04-13 13:30:00,388.77,389.14,388.65,388.66,4800.0,382.6004,382.9645,382.4823,382.4921,4800.0
2021-04-13 14:00:00,388.5,389.51,388.18,389.34,5400.0,382.3347,383.3286,382.0197,383.1613,5400.0
2021-04-13 14:30:00,389.7,391.11,388.96,391.11,3353.0,383.5156,384.9032,382.7874,384.9032,3353.0
2021-04-13 15:00:00,391.2,392.54,390.56,390.56,7876.0,384.9918,386.3106,384.362,384.362,7876.0
2021-04-13 15:30:00,390.44,391.22,389.6,389.71,27840.0,384.2439,385.0115,383.4172,383.5255,27840.0
2021-04-14 09:30:00,391.33,402.19,391.33,400.23,23016.0,385.1198,395.8074,385.1198,393.8785,23016.0
2021-04-14 10:00:00,400.08,400.55,393.2,393.2,7674.0,393.7309,394.1934,386.9601,386.9601,7674.0
2021-04-14 10:30:00,394.23,396.22,393.48,393.48,6135.0,387.9737,389.9322,387.2356,387.2356,6135.0
2021-04-14 11:00:00,393.1,394.53,388.66,388.81,14793.0,386.8617,388.269,382.4921,382.6397,14793.0
2021-04-14 11:30:00,388.7,390.22,387.31,389.95,6501.0,382.5315,384.0274,381.1636,383.7617,6501.0
2021-04-14 12:00:00,389.92,389.92,388.62,388.79,3173.0,383.7321,383.7321,382.4528,382.6201,3173.0
2021-04-14 12:30:00,389.64,390.79,389.48,390.79,3327.0,383.4566,384.5883,383.2991,384.5883,3327.0
2021-04-14 13:00:00,391.11,391.38,390.27,390.27,3529.0,384.9032,385.169,384.0766,384.0766,3529.0
2021-04-14 13:30:00,390.24,390.24,386.5,386.5,3612.0,384.0471,384.0471,380.3664,380.3664,3612.0
2021-04-14 14:00:00,386.01,388.33,385.32,387.74,5564.0,379.8842,382.1674,379.2051,381.5867,5564.0
2021-04-14 14:30:00,387.99,389.42,386.04,386.51,4948.0,381.8328,383.2401,379.9137,380.3762,4948.0
2021-04-14 15:00:00,387.08,387.87,385.71,387.57,5676.0,380.9372,381.7147,379.5889,381.4194,5676.0
2021-04-14 15:30:00,387.37,387.91,384.7,386.71,29897.0,381.2226,381.754,378.595,380.5731,29897.0
2021-04-15 09:30:00,388.9,399.8,388.45,399.28,29323.0,382.7283,393.4553,382.2855,392.9436,29323.0
2021-04-15 10:00:00,399.38,400.59,397.33,399.51,46480.0,393.042,394.2328,391.0245,393.1699,46480.0
2021-04-15 10:30:00,399.26,400.5,398.37,399.45,22374.0,392.9239,394.1442,392.048,393.1109,22374.0
2021-04-15 11:00:00,399.59,400.85,397.93,398.44,16247.0,393.2487,394.4887,391.615,392.1169,16247.0
2021-04-15 11:30:00,398.47,399.68,396.02,396.81,10613.0,392.1464,393.3372,389.7353,390.5128,10613.0
2021-04-15 12:00:00,396.49,397.1,394.91,395.91,24806.0,390.1979,390.7982,388.6429,389.6271,24806.0
2021-04-15 12:30:00,396.34,396.71,394.39,394.81,3194.0,390.0502,390.4144,388.1312,388.5445,3194.0
2021-04-15 13:00:00,394.86,395.36,393.91,394.76,9401.0,388.5937,389.0858,387.6588,388.4953,9401.0
2021-04-15 13:30:00,395.23,397.72,395.15,397.58,6792.0,388.9579,391.4083,388.8791,391.2706,6792.0
2021-04-15 14:00:00,397.96,398.46,396.24,398.17,6035.0,391.6445,392.1366,389.9518,391.8512,6035.0
2021-04-15 14:30:00,398.16,398.85,397.54,398.4,11092.0,391.8414,392.5204,391.2312,392.0776,11092.0
2021-04-15 15:00:00,398.52,398.54,395.51,395.88,9430.0,392.1957,392.2153,389.2334,389.5975,9430.0
2021-04-15 15:30:00,395.78,398.81,395.57,398.17,43226.0,389.4991,392.4811,389.2925,391.8512,43226.0
2021-04-16 09:30:00,400.0,400.0,394.5,398.83,21903.0,393.6522,393.6522,388.2394,392.5007,21903.0
2021-04-16 10:00:00,398.4,399.18,395.0,396.7,8580.0,392.0776,392.8452,388.7315,390.4045,8580.0
2021-04-16 10:30:00,396.26,397.18,394.76,397.12,6013.0,389.9715,390.8769,388.4953,390.8179,6013.0
2021-04-16 11:00:00,396.16,397.25,395.03,395.03,13057.0,389.8731,390.9458,388.761,388.761,13057.0
2021-04-16 11:30:00,395.04,396.62,394.94,396.44,4301.0,388.7709,390.3258,388.6725,390.1487,4301.0
2021-04-16 12:00:00,396.41,396.82,395.52,396.65,4281.0,390.1191,390.5226,389.2433,390.3553,4281.0
2021-04-16 12:30:00,396.36,396.81,394.73,394.73,3360.0,390.0699,390.5128,388.4658,388.4658,3360.0
2021-04-16 13:00:00,395.05,395.57,394.48,395.15,3300.0,388.7807,389.2925,388.2198,388.8791,3300.0
2021-04-16 13:30:00,395.15,396.85,394.56,395.52,10082.0,388.8791,390.5522,388.2985,389.2433,10082.0
2021-04-16 14:00:00,395.78,396.71,395.78,395.98,4059.0,389.4991,390.4144,389.4991,389.696,4059.0
2021-04-16 14:30:00,396.32,397.38,396.32,396.87,5535.0,390.0306,391.0737,390.0306,390.5718,5535.0
2021-04-16 15:00:00,397.16,397.68,396.71,397.41,4655.0,390.8572,391.369,390.4144,391.1033,4655.0
2021-04-16 15:30:00,397.35,399.47,397.13,398.8,32601.0,391.0442,393.1306,390.8277,392.4712,32601.0
2021-04-19 09:30:00,396.01,401.36,395.95,399.0,8926.0,389.7255,394.9906,389.6664,392.668,8926.0
2021-04-19 10:00:00,399.25,399.25,395.28,395.29,6699.0,392.9141,392.9141,389.0071,389.0169,6699.0
2021-04-19 10:30:00,395.38,396.77,391.4,395.08,10798.0,389.1055,390.4734,385.1886,388.8102,10798.0
2021-04-19 11:00:00,394.84,396.15,393.6,393.69,6631.0,388.5741,389.8633,387.3537,387.4423,6631.0
2021-04-19 11:30:00,393.9,394.37,391.87,392.65,6900.0,387.649,388.1115,385.6512,386.4188,6900.0
2021-04-19 12:00:00,391.09,393.71,390.4,390.9,5271.0,384.8836,387.462,384.2045,384.6966,5271.0
2021-04-19 12:30:00,391.02,391.06,388.95,389.87,11346.0,384.8147,384.854,382.7775,383.6829,11346.0
2021-04-19 13:00:00,389.47,391.66,389.47,390.84,9354.0,383.2893,385.4445,383.2893,384.6375,9354.0
2021-04-19 13:30:00,390.65,392.33,390.51,392.0,5212.0,384.4505,386.1039,384.3128,385.7791,5212.0
2021-04-19 14:00:00,392.31,392.84,390.35,392.5,11710.0,386.0842,386.6058,384.1553,386.2712,11710.0
2021-04-19 14:30:00,392.32,393.92,390.66,393.4,13141.0,386.094,387.6687,384.4604,387.1569,13141.0
2021-04-19 15:00:00,393.04,394.0,391.67,392.2,19700.0,386.8026,387.7474,385.4544,385.9759,19700.0
2021-04-19 15:30:00,392.34,393.51,391.07,393.46,34205.0,386.1137,387.2652,384.8639,387.216,34205.0
2021-04-20 09:30:00,391.81,397.5,391.03,395.3,9271.0,385.5921,391.1918,384.8245,389.0268,9271.0
2021-04-20 10:00:00,394.08,395.68,391.92,392.41,14014.0,387.8261,389.4007,385.7004,386.1826,14014.0
2021-04-20 10:30:00,391.29,391.5,384.23,384.42,20726.0,385.0804,385.2871,378.1324,378.3194,20726.0
2021-04-20 11:00:00,384.27,386.28,381.18,383.16,6605.0,378.1718,380.1499,375.1308,377.0794,6605.0
2021-04-20 11:30:00,382.83,383.67,381.52,382.55,16320.0,376.7546,377.5813,375.4654,376.4791,16320.0
2021-04-20 12:00:00,382.52,384.14,381.88,383.75,17972.0,376.4496,378.0439,375.8197,377.66,17972.0
2021-04-20 12:30:00,383.32,383.32,381.85,382.32,7567.0,377.2369,377.2369,375.7902,376.2527,7567.0
2021-04-20 13:00:00,382.91,382.93,381.31,381.43,3279.0,376.8334,376.8531,375.2588,375.3769,3279.0
2021-04-20 13:30:00,381.72,382.76,381.5,382.74,1501.0,375.6623,376.6858,375.4458,376.6661,1501.0
2021-04-20 14:00:00,381.77,382.3,381.26,382.3,900.0,375.7115,376.2331,375.2096,376.2331,900.0
2021-04-20 14:30:00,381.21,382.3,381.0,381.15,3003.0,375.1604,376.2331,374.9537,375.1013,3003.0
2021-04-20 15:00:00,382.05,382.87,382.02,382.5,4163.0,375.987,376.794,375.9575,376.4299,4163.0
2021-04-20 15:30:00,382.53,383.66,381.93,382.42,23417.0,376.4594,377.5715,375.8689,376.3512,23417.0
2021-04-21 09:30:00,382.38,384.83,380.0,384.83,9666.0,376.3118,378.7229,373.9696,378.7229,9666.0
2021-04-21 10:00:00,385.35,388.68,385.09,388.06,10247.0,379.2347,382.5118,378.9788,381.9016,10247.0
2021-04-21 10:30:00,388.59,388.59,385.16,386.03,8299.0,382.4232,382.4232,379.0477,379.9039,8299.0
2021-04-21 11:00:00,386.46,389.13,386.3,387.88,10003.0,380.327,382.9547,380.1696,381.7245,10003.0
2021-04-21 11:30:00,388.57,390.12,388.23,388.54,4687.0,382.4036,383.929,382.069,382.374,4687.0
2021-04-21 12:00:00,388.4,389.58,388.32,389.05,2201.0,382.2363,383.3975,382.1575,382.8759,2201.0
2021-04-21 12:30:00,388.97,389.82,388.24,388.27,2600.0,382.7972,383.6337,382.0788,382.1083,2600.0
2021-04-21 13:00:00,388.09,388.23,386.62,387.44,3289.0,381.9312,382.069,380.4845,381.2915,3289.0
2021-04-21 13:30:00,387.87,388.27,386.92,386.93,2200.0,381.7147,382.1083,380.7797,380.7896,2200.0
2021-04-21 14:00:00,387.04,387.36,385.35,386.06,3200.0,380.8978,381.2128,379.2347,379.9334,3200.0
2021-04-21 14:30:00,386.23,386.64,385.78,386.63,2600.0,380.1007,380.5042,379.6578,380.4943,2600.0
2021-04-21 15:00:00,386.86,386.87,385.97,385.97,2470.0,380.7207,380.7305,379.8448,379.8448,2470.0
2021-04-21 15:30:00,386.04,388.5,386.04,388.14,35007.0,379.9137,382.3347,379.9137,381.9804,35007.0
2021-04-22 09:30:00,390.16,390.88,384.71,390.87,6200.0,383.9683,384.6769,378.6048,384.6671,6200.0
2021-04-22 10:00:00,390.23,393.45,388.31,393.43,5848.0,384.0372,387.2061,382.1477,387.1864,5848.0
2021-04-22 10:30:00,393.39,394.3,392.9,393.79,5998.0,387.1471,388.0426,386.6648,387.5407,5998.0
2021-04-22 11:00:00,393.88,394.76,392.79,394.65,8905.0,387.6293,388.4953,386.5566,388.3871,8905.0
2021-04-22 11:30:00,394.28,397.03,394.28,396.32,6587.0,388.0229,390.7293,388.0229,390.0306,6587.0
2021-04-22 12:00:00,396.25,397.28,395.55,397.1,2773.0,389.9617,390.9753,389.2728,390.7982,2773.0
2021-04-22 12:30:00,397.0,397.75,396.46,396.85,3966.0,390.6998,391.4379,390.1683,390.5522,3966.0
2021-04-22 13:00:00,396.92,397.71,393.44,397.69,10199.0,390.621,391.3985,387.1963,391.3788,10199.0
2021-04-22 13:30:00,397.31,397.38,388.95,390.19,14225.0,391.0049,391.0737,382.7775,383.9978,14225.0
2021-04-22 14:00:00,389.59,393.98,388.34,393.98,10915.0,383.4074,387.7277,382.1772,387.7277,10915.0
2021-04-22 14:30:00,393.86,394.85,392.66,393.43,7010.0,387.6096,388.5839,386.4286,387.1864,7010.0
2021-04-22 15:00:00,393.09,394.41,390.05,390.53,3821.0,386.8518,388.1509,383.8601,384.3325,3821.0
2021-04-22 15:30:00,390.97,392.34,389.78,390.02,50152.0,384.7655,386.1137,383.5944,383.8305,50152.0
2021-04-23 09:30:00,396.68,397.93,393.7,396.38,11263.0,390.3849,391.615,387.4521,390.0896,11263.0
2021-04-23 10:00:00,395.65,398.3,394.12,394.12,9494.0,389.3712,391.9791,387.8655,387.8655,9494.0
2021-04-23 10:30:00,394.16,394.6,392.37,392.63,5297.0,387.9048,388.3379,386.1433,386.3991,5297.0
2021-04-23 11:00:00,392.79,396.15,392.79,395.08,12638.0,386.5566,389.8633,386.5566,388.8102,12638.0
2021-04-23 11:30:00,395.13,396.18,393.99,394.93,11684.0,388.8595,389.8928,387.7375,388.6626,11684.0
2021-04-23 12:00:00,395.36,397.83,395.22,395.8,5324.0,389.0858,391.5166,388.948,389.5188,5324.0
2021-04-23 12:30:00,395.74,397.17,395.45,396.62,4910.0,389.4598,390.8671,389.1744,390.3258,4910.0
2021-04-23 13:00:00,397.05,397.45,396.89,397.17,1351.0,390.749,391.1426,390.5915,390.8671,1351.0
2021-04-23 13:30:00,397.07,397.99,396.96,396.96,5734.0,390.7687,391.6741,390.6604,390.6604,5734.0
2021-04-23 14:00:00,397.37,397.94,397.11,397.4,1305.0,391.0639,391.6249,390.808,391.0934,1305.0
2021-04-23 14:30:00,397.55,398.5,396.73,398.5,8534.0,391.241,392.176,390.4341,392.176,8534.0
2021-04-23 15:00:00,397.88,399.59,397.88,399.05,6202.0,391.5658,393.2487,391.5658,392.7172,6202.0
2021-04-23 15:30:00,399.0,400.39,398.66,399.59,65746.0,392.668,394.036,392.3334,393.2487,65746.0
2021-04-26 09:30:00,398.16,399.99,392.2,393.38,14786.0,391.8414,393.6423,385.9759,387.1372,14786.0
2021-04-26 10:00:00,394.47,397.04,394.07,396.31,14893.0,388.2099,390.7391,387.8163,390.0207,14893.0
2021-04-26 10:30:00,395.93,398.24,393.8,398.24,9018.0,389.6468,391.9201,387.5506,391.9201,9018.0
2021-04-26 11:00:00,398.13,402.0,398.13,401.93,16548.0,391.8118,395.6204,391.8118,395.5515,16548.0
2021-04-26 11:30:00,401.16,403.09,400.48,402.81,13493.0,394.7938,396.6931,394.1245,396.4176,13493.0
2021-04-26 12:00:00,402.81,402.81,401.56,402.4,9190.0,396.4176,396.4176,395.1874,396.0141,9190.0
2021-04-26 12:30:00,402.47,402.97,401.85,402.73,3381.0,396.083,396.575,395.4728,396.3388,3381.0
2021-04-26 13:00:00,402.83,403.07,401.84,402.73,2710.0,396.4373,396.6734,395.463,396.3388,2710.0
2021-04-26 13:30:00,402.4,403.64,401.76,402.01,12404.0,396.0141,397.2344,395.3842,395.6303,12404.0
2021-04-26 14:00:00,402.03,402.9,401.87,402.69,6819.0,395.65,396.5061,395.4925,396.2995,6819.0
2021-04-26 14:30:00,402.93,402.93,400.93,400.93,3604.0,396.5357,396.5357,394.5674,394.5674,3604.0
2021-04-26 15:00:00,400.13,401.03,399.12,399.12,9515.0,393.7801,394.6658,392.7861,392.7861,9515.0
2021-04-26 15:30:00,398.8,401.24,398.64,400.51,16847.0,392.4712,394.8725,392.3137,394.1541,16847.0
2021-04-27 09:30:00,403.03,404.77,397.02,398.7,24672.0,396.6341,398.3465,390.7195,392.3728,24672.0
2021-04-27 10:00:00,398.46,401.35,397.76,401.35,8957.0,392.1366,394.9807,391.4477,394.9807,8957.0
2021-04-27 10:30:00,401.77,403.03,400.35,403.03,4571.0,395.3941,396.6341,393.9966,396.6341,4571.0
2021-04-27 11:00:00,403.03,403.03,400.57,400.58,8229.0,396.6341,396.6341,394.2131,394.223,8229.0
2021-04-27 11:30:00,400.6,400.97,399.95,400.52,9246.0,394.2426,394.6068,393.603,394.1639,9246.0
2021-04-27 12:00:00,402.11,402.51,401.55,402.11,1602.0,395.7287,396.1223,395.1776,395.7287,1602.0
2021-04-27 12:30:00,402.15,402.15,401.26,401.41,1216.0,395.768,395.768,394.8922,395.0398,1216.0
2021-04-27 13:00:00,401.73,402.59,401.21,401.21,12034.0,395.3547,396.2011,394.843,394.843,12034.0
2021-04-27 13:30:00,401.63,402.46,401.38,402.25,2876.0,395.2563,396.0731,395.0103,395.8665,2876.0
2021-04-27 14:00:00,401.63,401.63,399.97,400.94,5196.0,395.2563,395.2563,393.6226,394.5772,5196.0
2021-04-27 14:30:00,400.85,400.85,399.77,400.25,10422.0,394.4887,394.4887,393.4258,393.8982,10422.0
2021-04-27 15:00:00,399.9,400.46,399.0,399.35,11697.0,393.5538,394.1049,392.668,393.0125,11697.0
2021-04-27 15:30:00,399.69,401.02,399.59,400.24,38247.0,393.3471,394.656,393.2487,393.8884,38247.0
2021-04-28 09:30:00,399.25,401.94,395.61,400.25,14935.0,392.9141,395.5614,389.3318,393.8982,14935.0
2021-04-28 10:00:00,399.64,404.05,399.64,402.36,11988.0,393.2979,397.6379,393.2979,395.9747,11988.0
2021-04-28 10:30:00,401.99,402.45,400.03,401.28,8675.0,395.6106,396.0633,393.6817,394.9119,8675.0
2021-04-28 11:00:00,401.13,401.13,399.6,400.62,3136.0,394.7642,394.7642,393.2585,394.2623,3136.0
2021-04-28 11:30:00,400.89,401.66,400.21,400.21,2828.0,394.528,395.2858,393.8588,393.8588,2828.0
2021-04-28 12:00:00,400.69,401.08,400.09,400.2,4515.0,394.3312,394.715,393.7407,393.849,4515.0
2021-04-28 12:30:00,400.24,401.15,400.04,400.04,3588.0,393.8884,394.7839,393.6915,393.6915,3588.0
2021-04-28 13:00:00,399.85,400.3,399.73,399.88,2502.0,393.5045,393.9474,393.3865,393.5341,2502.0
2021-04-28 13:30:00,400.1,400.88,399.73,400.19,5504.0,393.7506,394.5182,393.3865,393.8392,5504.0
2021-04-28 14:00:00,400.82,402.5,400.24,400.79,8743.0,394.4592,396.1125,393.8884,394.4296,8743.0
2021-04-28 14:30:00,400.99,403.5,399.83,402.26,14769.0,394.6265,397.0966,393.4849,395.8763,14769.0
2021-04-28 15:00:00,402.65,403.08,400.95,402.34,11759.0,396.2601,396.6833,394.5871,395.955,11759.0
2021-04-28 15:30:00,402.0,402.12,400.62,400.89,38153.0,395.6204,395.7385,394.2623,394.528,38153.0
2021-04-29 09:30:00,401.53,401.53,395.49,396.74,9083.0,395.1579,395.1579,389.2137,390.4439,9083.0
2021-04-29 10:00:00,397.05,397.05,392.4,393.78,17608.0,390.749,390.749,386.1728,387.5309,17608.0
2021-04-29 10:30:00,393.26,395.78,390.78,395.78,13007.0,387.0191,389.4991,384.5785,389.4991,13007.0
2021-04-29 11:00:00,395.69,396.71,393.77,394.04,10067.0,389.4106,390.4144,387.521,387.7867,10067.0
2021-04-29 11:30:00,394.16,394.47,391.17,391.62,9238.0,387.9048,388.2099,384.9623,385.4052,9238.0
2021-04-29 12:00:00,391.37,391.37,388.65,389.45,12956.0,385.1591,385.1591,382.4823,383.2696,12956.0
2021-04-29 12:30:00,389.31,392.76,389.31,391.75,5871.0,383.1318,386.5271,383.1318,385.5331,5871.0
2021-04-29 13:00:00,392.15,392.88,391.0,391.36,7345.0,385.9267,386.6452,384.795,385.1493,7345.0
2021-04-29 13:30:00,391.47,392.85,391.45,392.41,5406.0,385.2575,386.6156,385.2379,386.1826,5406.0
2021-04-29 14:00:00,391.92,392.42,391.32,391.56,6544.0,385.7004,386.1925,385.1099,385.3461,6544.0
2021-04-29 14:30:00,391.42,392.62,391.42,392.4,9075.0,385.2083,386.3893,385.2083,386.1728,9075.0
2021-04-29 15:00:00,392.4,394.75,392.4,392.8,15317.0,386.1728,388.4855,386.1728,386.5664,15317.0
2021-04-29 15:30:00,392.94,395.34,392.56,393.88,26819.0,386.7042,389.0661,386.3302,387.6293,26819.0
2021-04-30 09:30:00,391.02,393.0,389.01,391.22,7169.0,384.8147,386.7633,382.8366,385.0115,7169.0
2021-04-30 10:00:00,391.34,395.28,390.01,394.48,6574.0,385.1296,389.0071,383.8207,388.2198,6574.0
2021-04-30 10:30:00,394.21,394.21,390.34,391.77,5703.0,387.9541,387.9541,384.1455,385.5528,5703.0
2021-04-30 11:00:00,390.98,391.2,389.0,390.0,12834.0,384.7753,384.9918,382.8267,383.8109,12834.0
2021-04-30 11:30:00,389.53,390.98,389.24,390.98,5640.0,383.3483,384.7753,383.0629,384.7753,5640.0
2021-04-30 12:00:00,390.86,391.93,389.65,389.84,6064.0,384.6572,385.7102,383.4664,383.6534,6064.0
2021-04-30 12:30:00,390.09,390.32,388.64,388.88,3600.0,383.8994,384.1258,382.4724,382.7086,3600.0
2021-04-30 13:00:00,389.19,390.08,388.96,390.08,2766.0,383.0137,383.8896,382.7874,383.8896,2766.0
2021-04-30 13:30:00,390.16,391.36,386.78,386.95,29993.0,383.9683,385.1493,380.642,380.8093,29993.0
2021-04-30 14:00:00,387.25,387.86,385.42,387.1,9629.0,381.1045,381.7048,379.3035,380.9569,9629.0
2021-04-30 14:30:00,387.12,387.49,385.03,385.16,16745.0,380.9766,381.3407,378.9197,379.0477,16745.0
2021-04-30 15:00:00,385.78,386.35,384.38,386.05,12643.0,379.6578,380.2188,378.28,379.9235,12643.0
2021-04-30 15:30:00,386.24,386.31,383.79,384.41,47300.0,380.1105,380.1794,377.6994,378.3096,47300.0
2021-05-03 09:30:00,386.78,386.99,379.24,379.24,13091.0,380.642,380.8486,373.2216,373.2216,13091.0
2021-05-03 10:00:00,379.75,385.29,378.33,382.4,19213.0,373.7235,379.1756,372.3261,376.3315,19213.0
2021-05-03 10:30:00,382.52,383.4,379.9,379.9,6847.0,376.4496,377.3156,373.8711,373.8711,6847.0
2021-05-03 11:00:00,379.77,380.94,377.19,377.68,9580.0,373.7432,374.8946,371.2042,371.6864,9580.0
2021-05-03 11:30:00,377.67,379.38,377.66,378.32,12439.0,371.6765,373.3594,371.6667,372.3162,12439.0
2021-05-03 12:00:00,377.43,378.62,377.36,377.98,3120.0,371.4403,372.6115,371.3715,371.9816,3120.0
2021-05-03 12:30:00,377.52,378.31,376.58,376.88,3700.0,371.5289,372.3064,370.6038,370.8991,3700.0
2021-05-03 13:00:00,377.32,378.94,377.27,377.77,7007.0,371.3321,372.9264,371.2829,371.7749,7007.0
2021-05-03 13:30:00,377.81,379.05,377.21,378.39,5578.0,371.8143,373.0346,371.2238,372.3851,5578.0
2021-05-03 14:00:00,378.64,379.34,377.43,379.11,6952.0,372.6311,373.32,371.4403,373.0937,6952.0
2021-05-03 14:30:00,379.38,381.27,379.38,381.27,8123.0,373.3594,375.2194,373.3594,375.2194,8123.0
2021-05-03 15:00:00,381.36,381.78,380.44,380.84,9986.0,375.308,375.7213,374.4026,374.7962,9986.0
2021-05-03 15:30:00,380.62,381.01,378.48,378.79,29301.0,374.5797,374.9635,372.4737,372.7788,29301.0
2021-05-04 09:30:00,374.02,375.06,361.22,361.73,29126.0,368.0845,369.108,355.4876,355.9895,29126.0
2021-05-04 10:00:00,362.61,363.88,360.33,361.57,31954.0,356.8555,358.1054,354.6117,355.832,31954.0
2021-05-04 10:30:00,361.49,362.78,357.75,358.15,19548.0,355.7533,357.0228,352.0727,352.4663,19548.0
2021-05-04 11:00:00,358.15,360.45,355.6,357.74,45322.0,352.4663,354.7298,349.9568,352.0628,45322.0
2021-05-04 11:30:00,357.45,359.41,355.35,357.18,52565.0,351.7774,353.7063,349.7107,351.5117,52565.0
2021-05-04 12:00:00,356.96,360.15,356.01,357.72,22030.0,351.2952,354.4346,350.3603,352.0431,22030.0
2021-05-04 12:30:00,357.82,357.83,353.84,354.43,17300.0,352.1415,352.1514,348.2247,348.8053,17300.0
2021-05-04 13:00:00,354.71,358.86,354.71,357.51,12977.0,349.0809,353.165,349.0809,351.8365,12977.0
2021-05-04 13:30:00,357.36,358.71,356.58,357.69,12546.0,351.6888,353.0174,350.9212,352.0136,12546.0
2021-05-04 14:00:00,357.37,358.99,356.19,357.02,14511.0,351.6987,353.293,350.5374,351.3542,14511.0
2021-05-04 14:30:00,356.77,357.56,356.0,356.32,25182.0,351.1082,351.8857,350.3504,350.6654,25182.0
2021-05-04 15:00:00,355.63,357.26,352.89,354.24,26476.0,349.9863,351.5904,347.2898,348.6184,26476.0
2021-05-04 15:30:00,354.05,355.12,351.17,355.12,113570.0,348.4314,349.4844,345.5971,349.4844,113570.0
2021-05-05 09:30:00,354.48,355.5,343.44,345.18,52110.0,348.8546,349.8584,337.9898,339.7021,52110.0
2021-05-05 10:00:00,345.93,353.95,343.21,352.94,48030.0,340.4402,348.333,337.7634,347.339,48030.0
2021-05-05 10:30:00,352.48,356.0,350.4,350.4,39781.0,346.8863,350.3504,344.8393,344.8393,39781.0
2021-05-05 11:00:00,350.91,352.36,349.5,349.51,8463.0,345.3412,346.7682,343.9536,343.9634,8463.0
2021-05-05 11:30:00,349.42,350.59,347.06,348.97,9420.0,343.8749,345.0263,341.5523,343.432,9420.0
2021-05-05 12:00:00,348.6,348.61,344.73,346.0,12219.0,343.0679,343.0777,339.2593,340.5091,12219.0
2021-05-05 12:30:00,346.29,346.6,342.77,343.32,10693.0,340.7945,341.0996,337.3304,337.8717,10693.0
2021-05-05 13:00:00,343.46,344.33,341.95,342.1,11716.0,338.0094,338.8656,336.5234,336.671,11716.0
2021-05-05 13:30:00,342.25,343.78,341.61,341.61,11349.0,336.8186,338.3244,336.1888,336.1888,11349.0
2021-05-05 14:00:00,341.98,341.98,340.03,341.2,11886.0,336.5529,336.5529,334.6339,335.7853,11886.0
2021-05-05 14:30:00,341.19,342.36,340.55,341.54,10829.0,335.7755,336.9269,335.1456,336.1199,10829.0
2021-05-05 15:00:00,341.31,341.58,335.79,337.77,23510.0,335.8936,336.1593,330.4612,332.4097,23510.0
2021-05-05 15:30:00,337.7,341.28,337.62,341.09,138137.0,332.3408,335.864,332.2621,335.677,138137.0
2021-05-06 09:30:00,338.37,338.54,328.51,328.75,24529.0,333.0002,333.1675,323.2967,323.5329,24529.0
2021-05-06 10:00:00,328.86,331.14,327.3,328.77,41453.0,323.6411,325.8849,322.1059,323.5526,41453.0
2021-05-06 10:30:00,328.6,331.87,327.4,331.19,26542.0,323.3853,326.6034,322.2043,325.9342,26542.0
2021-05-06 11:00:00,331.18,331.18,325.71,328.28,21848.0,325.9243,325.9243,320.5411,323.0703,21848.0
2021-05-06 11:30:00,327.99,328.42,327.14,328.11,30519.0,322.7849,323.2081,321.9484,322.903,30519.0
2021-05-06 12:00:00,327.89,331.84,326.67,329.94,26047.0,322.6865,326.5738,321.4859,324.704,26047.0
2021-05-06 12:30:00,330.17,331.22,327.99,328.91,20130.0,324.9303,325.9637,322.7849,323.6903,20130.0
2021-05-06 13:00:00,328.48,329.21,325.04,325.59,18882.0,323.2672,323.9856,319.8818,320.423,18882.0
2021-05-06 13:30:00,325.85,326.31,322.24,322.24,22696.0,320.6789,321.1316,317.1262,317.1262,22696.0
2021-05-06 14:00:00,322.53,324.72,322.33,322.34,19941.0,317.4116,319.5668,317.2148,317.2246,19941.0
2021-05-06 14:30:00,322.02,323.29,321.25,322.04,26813.0,316.9097,318.1595,316.1519,316.9294,26813.0
2021-05-06 15:00:00,322.25,324.32,321.73,323.76,19737.0,317.136,319.1732,316.6243,318.6221,19737.0
2021-05-06 15:30:00,323.9,327.15,323.67,326.79,80458.0,318.7598,321.9583,318.5335,321.604,80458.0
2021-05-07 09:30:00,330.76,338.8,330.75,332.25,29268.0,325.511,333.4234,325.5011,326.9773,29268.0
2021-05-07 10:00:00,331.76,334.54,330.6,333.45,13228.0,326.4951,329.231,325.3535,328.1583,13228.0
2021-05-07 10:30:00,333.48,334.28,332.22,333.77,14172.0,328.1878,328.9751,326.9478,328.4732,14172.0
2021-05-07 11:00:00,334.0,334.09,330.5,330.87,10405.0,328.6996,328.7881,325.2551,325.6192,10405.0
2021-05-07 11:30:00,330.51,330.65,328.1,328.67,24418.0,325.2649,325.4027,322.8932,323.4541,24418.0
2021-05-07 12:00:00,328.35,328.35,324.62,324.68,14913.0,323.1392,323.1392,319.4684,319.5275,14913.0
2021-05-07 12:30:00,324.26,326.33,324.26,325.36,24401.0,319.1141,321.1513,319.1141,320.1967,24401.0
2021-05-07 13:00:00,325.68,325.75,323.93,324.32,15462.0,320.5116,320.5805,318.7894,319.1732,15462.0
2021-05-07 13:30:00,324.23,326.58,323.47,323.55,19465.0,319.0846,321.3973,318.3367,318.4154,19465.0
2021-05-07 14:00:00,323.58,326.05,323.29,326.05,19134.0,318.4449,320.8757,318.1595,320.8757,19134.0
2021-05-07 14:30:00,325.58,327.64,324.4,326.85,16252.0,320.4132,322.4405,319.2519,321.663,16252.0
2021-05-07 15:00:00,326.77,327.96,325.89,327.9,18808.0,321.5843,322.7554,320.7183,322.6964,18808.0
2021-05-07 15:30:00,327.88,328.29,326.86,327.58,86975.0,322.6767,323.0802,321.6729,322.3814,86975.0
2021-05-10 09:30:00,323.62,324.72,316.73,317.52,15854.0,318.4843,319.5668,311.7036,312.4811,15854.0
2021-05-10 10:00:00,317.49,323.68,316.53,321.1,21305.0,312.4516,318.5433,311.5068,316.0043,21305.0
2021-05-10 10:30:00,321.18,321.18,317.8,318.18,17155.0,316.083,316.083,312.7566,313.1306,17155.0
2021-05-10 11:00:00,318.5,318.7,316.83,317.99,19868.0,313.4455,313.6424,311.802,312.9436,19868.0
2021-05-10 11:30:00,318.28,320.79,313.35,320.48,38010.0,313.229,315.6992,308.3773,315.3941,38010.0
2021-05-10 12:00:00,320.28,322.9,320.08,321.74,22858.0,315.1973,317.7757,315.0005,316.6341,22858.0
2021-05-10 12:30:00,321.18,322.93,320.09,322.64,21010.0,316.083,317.8052,315.0103,317.5198,21010.0
2021-05-10 13:00:00,322.47,324.33,321.57,323.71,22128.0,317.3525,319.183,316.4668,318.5729,22128.0
2021-05-10 13:30:00,323.18,323.46,319.81,322.1,21582.0,318.0513,318.3268,314.7347,316.9884,21582.0
2021-05-10 14:00:00,321.73,321.73,316.67,316.74,9047.0,316.6243,316.6243,311.6446,311.7135,9047.0
2021-05-10 14:30:00,316.62,318.04,316.43,317.17,9469.0,311.5954,312.9928,311.4084,312.1366,9469.0
2021-05-10 15:00:00,317.29,318.8,317.28,317.55,9515.0,312.2547,313.7408,312.2449,312.5106,9515.0
2021-05-10 15:30:00,318.09,319.18,317.09,317.09,46557.0,313.042,314.1147,312.0579,312.0579,46557.0
2021-05-11 09:30:00,308.63,318.26,306.75,317.55,28152.0,303.7322,313.2093,301.882,312.5106,28152.0
2021-05-11 10:00:00,317.13,318.82,314.59,314.77,27324.0,312.0973,313.7605,309.5976,309.7747,27324.0
2021-05-11 10:30:00,314.62,320.0,314.15,318.26,11099.0,309.6271,314.9217,309.1646,313.2093,11099.0
2021-05-11 11:00:00,317.89,324.65,317.89,324.65,16678.0,312.8452,319.4979,312.8452,319.4979,16678.0
2021-05-11 11:30:00,324.57,325.5,322.07,323.44,18230.0,319.4192,320.3345,316.9589,318.3071,18230.0
2021-05-11 12:00:00,323.17,323.76,322.47,322.48,6385.0,318.0414,318.6221,317.3525,317.3624,6385.0
2021-05-11 12:30:00,322.48,324.16,320.68,321.86,27341.0,317.3624,319.0157,315.5909,316.7522,27341.0
2021-05-11 13:00:00,322.0,323.89,321.52,323.83,16221.0,316.89,318.75,316.4176,318.691,16221.0
2021-05-11 13:30:00,323.68,323.86,321.54,322.47,29648.0,318.5433,318.7205,316.4373,317.3525,29648.0
2021-05-11 14:00:00,322.47,325.72,321.67,325.72,7430.0,317.3525,320.551,316.5652,320.551,7430.0
2021-05-11 14:30:00,325.14,325.18,322.26,323.27,9206.0,319.9802,320.0195,317.1459,318.1398,9206.0
2021-05-11 15:00:00,323.0,323.8,322.41,322.84,16512.0,317.8741,318.6614,317.2935,317.7167,16512.0
2021-05-11 15:30:00,322.97,323.32,320.5,321.3,77616.0,317.8446,318.189,315.4138,316.2011,77616.0
2021-05-12 09:30:00,315.75,319.71,314.0,314.0,23576.0,310.7392,314.6363,309.017,309.017,23576.0
2021-05-12 10:00:00,313.03,316.43,313.03,314.07,16415.0,308.0623,311.4084,308.0623,309.0858,16415.0
2021-05-12 10:30:00,313.43,313.59,310.61,310.91,16596.0,308.456,308.6135,305.6807,305.976,16596.0
2021-05-12 11:00:00,310.66,314.15,309.31,310.94,38086.0,305.73,309.1646,304.4014,306.0055,38086.0
2021-05-12 11:30:00,310.75,311.05,308.23,308.23,9355.0,305.8185,306.1138,303.3385,303.3385,9355.0
2021-05-12 12:00:00,308.32,309.32,306.53,308.16,14024.0,303.4271,304.4112,301.6655,303.2696,14024.0
2021-05-12 12:30:00,308.18,312.06,307.73,312.06,18647.0,303.2893,307.1077,302.8465,307.1077,18647.0
2021-05-12 13:00:00,312.1,312.33,309.11,309.21,17532.0,307.1471,307.3735,304.2046,304.303,17532.0
2021-05-12 13:30:00,309.34,310.62,307.96,308.98,17959.0,304.4309,305.6906,303.0728,304.0766,17959.0
2021-05-12 14:00:00,308.74,309.59,307.89,308.76,21544.0,303.8404,304.6769,303.0039,303.8601,21544.0
2021-05-12 14:30:00,308.45,310.78,308.45,309.49,10096.0,303.555,305.8481,303.555,304.5785,10096.0
2021-05-12 15:00:00,309.04,309.12,305.21,306.4,28996.0,304.1357,304.2144,300.3664,301.5376,28996.0
2021-05-12 15:30:00,306.2,307.14,304.04,305.49,108545.0,301.3407,302.2658,299.215,300.642,108545.0
2021-05-13 09:30:00,310.06,312.72,305.41,308.0,30256.0,305.1395,307.7573,300.5633,303.1122,30256.0
2021-05-13 10:00:00,308.46,312.92,308.0,308.97,42587.0,303.5649,307.9541,303.1122,304.0668,42587.0
2021-05-13 10:30:00,309.94,311.51,307.96,310.12,11461.0,305.0214,306.5665,303.0728,305.1985,11461.0
2021-05-13 11:00:00,309.66,309.67,306.87,307.74,17318.0,304.7458,304.7557,302.0001,302.8563,17318.0
2021-05-13 11:30:00,307.85,308.7,306.8,307.82,23851.0,302.9645,303.8011,301.9312,302.935,23851.0
2021-05-13 12:00:00,307.81,309.44,307.81,309.05,8789.0,302.9252,304.5293,302.9252,304.1455,8789.0
2021-05-13 12:30:00,309.05,309.47,306.03,306.34,10112.0,304.1455,304.5588,301.1734,301.4785,10112.0
2021-05-13 13:00:00,306.21,306.74,304.92,305.3,14672.0,301.3506,301.8722,300.081,300.455,14672.0
2021-05-13 13:30:00,305.43,305.54,302.44,303.29,15478.0,300.583,300.6912,297.6404,298.4769,15478.0
2021-05-13 14:00:00,303.4,306.43,303.4,306.16,26022.0,298.5852,301.5671,298.5852,301.3014,26022.0
2021-05-13 14:30:00,306.09,308.39,305.43,306.96,12853.0,301.2325,303.496,300.583,302.0887,12853.0
2021-05-13 15:00:00,307.01,309.65,306.51,309.55,72064.0,302.1379,304.736,301.6458,304.6376,72064.0
2021-05-13 15:30:00,309.85,310.89,308.52,308.82,71338.0,304.9328,305.9563,303.6239,303.9192,71338.0
2021-05-14 09:30:00,316.03,318.77,312.96,317.53,30225.0,311.0147,313.7113,307.9935,312.4909,30225.0
2021-05-14 10:00:00,317.63,322.79,317.63,322.78,13357.0,312.5893,317.6675,312.5893,317.6576,13357.0
2021-05-14 10:30:00,322.68,322.68,320.89,321.36,9290.0,317.5592,317.5592,315.7976,316.2602,9290.0
2021-05-14 11:00:00,321.65,323.31,321.01,321.91,12198.0,316.5455,318.1792,315.9157,316.8014,12198.0
2021-05-14 11:30:00,322.37,322.68,321.49,321.92,7485.0,317.2541,317.5592,316.3881,316.8113,7485.0
2021-05-14 12:00:00,321.84,324.6,321.7,324.6,17795.0,316.7325,319.4487,316.5948,319.4487,17795.0
2021-05-14 12:30:00,324.6,325.0,324.18,324.65,12517.0,319.4487,319.8424,319.0354,319.4979,12517.0
2021-05-14 13:00:00,324.89,325.31,323.99,324.32,16354.0,319.7341,320.1475,318.8484,319.1732,16354.0
2021-05-14 13:30:00,324.71,324.88,323.85,324.27,9185.0,319.557,319.7243,318.7106,319.124,9185.0
2021-05-14 14:00:00,324.68,326.54,324.48,326.11,6409.0,319.5275,321.3579,319.3306,320.9348,6409.0
2021-05-14 14:30:00,326.19,326.87,325.45,325.67,14545.0,321.0135,321.6827,320.2852,320.5018,14545.0
2021-05-14 15:00:00,325.82,326.39,324.98,325.48,21800.0,320.6494,321.2103,319.8227,320.3148,21800.0
2021-05-14 15:30:00,325.49,327.53,324.86,325.99,68241.0,320.3246,322.3322,319.7046,320.8167,68241.0
2021-05-17 09:30:00,320.78,321.05,315.34,317.5,28976.0,315.6894,315.9551,310.3357,312.4614,28976.0
2021-05-17 10:00:00,317.42,319.33,315.0,317.66,47276.0,312.3827,314.2624,310.0011,312.6189,47276.0
2021-05-17 10:30:00,317.65,321.44,316.95,320.63,18300.0,312.609,316.3389,311.9201,315.5417,18300.0
2021-05-17 11:00:00,320.99,321.8,320.22,321.54,8853.0,315.896,316.6932,315.1382,316.4373,8853.0
2021-05-17 11:30:00,321.67,321.91,319.78,319.84,9509.0,316.5652,316.8014,314.7052,314.7643,9509.0
2021-05-17 12:00:00,319.83,320.73,319.22,320.46,6404.0,314.7544,315.6401,314.1541,315.3744,6404.0
2021-05-17 12:30:00,320.29,321.52,319.98,320.78,7764.0,315.2071,316.4176,314.9021,315.6894,7764.0
2021-05-17 13:00:00,320.58,321.13,319.8,320.27,8792.0,315.4925,316.0338,314.7249,315.1874,8792.0
2021-05-17 13:30:00,319.94,321.01,319.54,320.27,17988.0,314.8627,315.9157,314.469,315.1874,17988.0
2021-05-17 14:00:00,319.84,321.79,319.84,321.05,6867.0,314.7643,316.6833,314.7643,315.9551,6867.0
2021-05-17 14:30:00,321.59,322.65,320.48,322.26,4400.0,316.4865,317.5297,315.3941,317.1459,4400.0
2021-05-17 15:00:00,322.54,322.91,321.29,321.93,4878.0,317.4214,317.7856,316.1913,316.8211,4878.0
2021-05-17 15:30:00,321.92,322.48,321.25,322.2,37660.0,316.8113,317.3624,316.1519,317.0868,37660.0
2021-05-18 09:30:00,323.5,328.17,320.35,326.72,14896.0,318.3662,322.9621,315.2662,321.5351,14896.0
2021-05-18 10:00:00,326.77,327.48,324.83,326.79,9492.0,321.5843,322.283,319.6751,321.604,9492.0
2021-05-18 10:30:00,327.06,327.5,325.75,326.71,11408.0,321.8697,322.3027,320.5805,321.5252,11408.0
2021-05-18 11:00:00,326.55,326.81,325.8,326.56,12897.0,321.3678,321.6237,320.6297,321.3776,12897.0
2021-05-18 11:30:00,326.1,326.18,324.73,325.96,4372.0,320.9249,321.0037,319.5767,320.7872,4372.0
2021-05-18 12:00:00,326.08,328.22,325.87,328.05,4185.0,320.9052,323.0113,320.6986,322.844,4185.0
2021-05-18 12:30:00,328.2,328.6,326.81,326.81,5460.0,322.9916,323.3853,321.6237,321.6237,5460.0
2021-05-18 13:00:00,326.98,327.97,326.83,327.28,5849.0,321.791,322.7653,321.6433,322.0862,5849.0
2021-05-18 13:30:00,327.47,327.69,326.52,326.52,2647.0,322.2732,322.4897,321.3383,321.3383,2647.0
2021-05-18 14:00:00,326.75,326.88,325.48,325.48,5465.0,321.5646,321.6926,320.3148,320.3148,5465.0
2021-05-18 14:30:00,325.51,325.58,322.0,323.74,7908.0,320.3443,320.4132,316.89,318.6024,7908.0
2021-05-18 15:00:00,324.06,326.06,323.51,325.95,7943.0,318.9173,320.8856,318.376,320.7773,7943.0
2021-05-18 15:30:00,326.03,326.16,321.6,321.69,31896.0,320.856,320.984,316.4963,316.5849,31896.0
2021-05-19 09:30:00,314.99,316.95,311.47,312.86,29259.0,309.9912,311.9201,306.5271,307.895,29259.0
2021-05-19 10:00:00,313.5,318.41,311.95,317.55,41053.0,308.5249,313.357,306.9995,312.5106,41053.0
2021-05-19 10:30:00,317.57,319.54,315.39,319.5,6361.0,312.5303,314.469,310.3849,314.4297,6361.0
2021-05-19 11:00:00,319.25,320.31,317.37,319.6,6759.0,314.1836,315.2268,312.3335,314.5281,6759.0
2021-05-19 11:30:00,319.09,319.57,317.24,317.86,6890.0,314.0262,314.4986,312.2055,312.8157,6890.0
2021-05-19 12:00:00,317.96,320.16,317.45,319.23,6381.0,312.9141,315.0792,312.4122,314.164,6381.0
2021-05-19 12:30:00,318.98,319.47,317.13,317.13,6394.0,313.9179,314.4001,312.0973,312.0973,6394.0
2021-05-19 13:00:00,317.49,319.34,317.42,318.38,6852.0,312.4516,314.2722,312.3827,313.3274,6852.0
2021-05-19 13:30:00,318.27,318.62,317.46,317.98,5831.0,313.2192,313.5636,312.422,312.9338,5831.0
2021-05-19 14:00:00,318.27,320.58,315.93,319.82,9559.0,313.2192,315.4925,310.9163,314.7446,9559.0
2021-05-19 14:30:00,320.42,320.62,317.86,319.1,6159.0,315.3351,315.5319,312.8157,314.036,6159.0
2021-05-19 15:00:00,318.23,319.02,317.53,319.02,11919.0,313.1798,313.9573,312.4909,313.9573,11919.0
2021-05-19 15:30:00,318.72,320.11,317.6,320.08,27115.0,313.662,315.03,312.5598,315.0005,27115.0
2021-05-20 09:30:00,321.01,332.95,321.0,329.98,24541.0,315.9157,327.6662,315.9059,324.7434,24541.0
2021-05-20 10:00:00,329.98,332.98,329.49,331.74,18807.0,324.7434,327.6957,324.2611,326.4754,18807.0
2021-05-20 10:30:00,331.63,335.55,331.52,333.91,20837.0,326.3672,330.225,326.2589,328.611,20837.0
2021-05-20 11:00:00,334.17,335.34,333.34,334.95,15262.0,328.8669,330.0183,328.05,329.6345,15262.0
2021-05-20 11:30:00,334.95,335.58,334.09,334.33,13971.0,329.6345,330.2545,328.7881,329.0243,13971.0
2021-05-20 12:00:00,334.31,335.23,333.18,334.48,19805.0,329.0046,329.91,327.8926,329.1719,19805.0
2021-05-20 12:30:00,334.47,334.83,333.87,333.87,19001.0,329.1621,329.5164,328.5716,328.5716,19001.0
2021-05-20 13:00:00,333.81,334.47,333.4,334.06,16541.0,328.5126,329.1621,328.1091,328.7586,16541.0
2021-05-20 13:30:00,334.09,334.63,331.72,331.93,8025.0,328.7881,329.3196,326.4557,326.6624,8025.0
2021-05-20 14:00:00,332.0,332.58,331.12,331.9,9234.0,326.7313,327.3021,325.8653,326.6329,9234.0
2021-05-20 14:30:00,331.76,332.4,331.35,332.36,10560.0,326.4951,327.125,326.0916,327.0856,10560.0
2021-05-20 15:00:00,332.21,332.21,330.56,331.04,25123.0,326.938,326.938,325.3142,325.7865,25123.0
2021-05-20 15:30:00,331.12,332.89,330.85,331.82,54800.0,325.8653,327.6072,325.5995,326.5542,54800.0
2021-05-21 09:30:00,335.14,336.08,331.04,335.31,19541.0,329.8215,330.7466,325.7865,329.9888,19541.0
2021-05-21 10:00:00,335.32,335.37,329.09,330.69,16988.0,329.9986,330.0478,323.8675,325.4421,16988.0
2021-05-21 10:30:00,330.5,331.27,327.58,328.62,16537.0,325.2551,326.0129,322.3814,323.4049,16537.0
2021-05-21 11:00:00,329.54,329.73,327.6,327.94,47733.0,324.3103,324.4973,322.4011,322.7357,47733.0
2021-05-21 11:30:00,327.63,329.88,327.63,328.17,5626.0,322.4306,324.6449,322.4306,322.9621,5626.0
2021-05-21 12:00:00,328.83,329.22,327.69,328.9,3925.0,323.6116,323.9954,322.4897,323.6805,3925.0
2021-05-21 12:30:00,328.71,329.59,328.36,328.36,2695.0,323.4935,324.3595,323.1491,323.1491,2695.0
2021-05-21 13:00:00,329.65,330.0,329.11,330.0,2062.0,324.4186,324.763,323.8872,324.763,2062.0
2021-05-21 13:30:00,330.52,331.02,330.06,331.02,2101.0,325.2748,325.7669,324.8221,325.7669,2101.0
2021-05-21 14:00:00,331.11,331.11,328.57,328.57,2926.0,325.8554,325.8554,323.3557,323.3557,2926.0
2021-05-21 14:30:00,329.0,330.84,328.85,330.35,24673.0,323.7789,325.5897,323.6313,325.1075,24673.0
2021-05-21 15:00:00,330.1,331.75,329.85,331.51,6736.0,324.8615,326.4853,324.6154,326.2491,6736.0
2021-05-21 15:30:00,331.59,331.59,329.13,330.24,27862.0,326.3278,326.3278,323.9068,324.9992,27862.0
2021-05-24 09:30:00,335.05,340.0,333.07,338.4,46399.0,329.7329,334.6043,327.7843,333.0297,46399.0
2021-05-24 10:00:00,338.9,340.33,338.74,339.91,8652.0,333.5218,334.9291,333.3643,334.5158,8652.0
2021-05-24 10:30:00,339.94,341.0,339.21,339.78,52080.0,334.5453,335.5885,333.8269,334.3878,52080.0
2021-05-24 11:00:00,339.59,340.5,339.22,339.82,11064.0,334.2008,335.0964,333.8367,334.4272,11064.0
2021-05-24 11:30:00,340.04,340.84,338.34,338.81,54460.0,334.6437,335.431,332.9707,333.4332,54460.0
2021-05-24 12:00:00,339.21,339.88,338.0,339.16,12987.0,333.8269,334.4862,332.6361,333.7777,12987.0
2021-05-24 12:30:00,339.47,339.75,338.67,339.22,16209.0,334.0828,334.3583,333.2954,333.8367,16209.0
2021-05-24 13:00:00,339.59,339.78,338.69,339.07,7774.0,334.2008,334.3878,333.3151,333.6891,7774.0
2021-05-24 13:30:00,338.99,340.04,338.84,339.0,11015.0,333.6104,334.6437,333.4628,333.6202,11015.0
2021-05-24 14:00:00,339.0,339.7,338.95,339.29,4672.0,333.6202,334.3091,333.571,333.9056,4672.0
2021-05-24 14:30:00,339.25,339.87,338.88,338.88,5512.0,333.8662,334.4764,333.5021,333.5021,5512.0
2021-05-24 15:00:00,338.76,339.0,338.19,339.0,9530.0,333.384,333.6202,332.8231,333.6202,9530.0
2021-05-24 15:30:00,338.97,338.97,336.41,336.57,40503.0,333.5907,333.5907,331.0713,331.2288,40503.0
2021-05-25 09:30:00,337.35,337.37,334.11,335.4,11710.0,331.9964,332.0161,328.8078,330.0773,11710.0
2021-05-25 10:00:00,336.11,339.71,335.61,338.55,14580.0,330.7761,334.3189,330.284,333.1774,14580.0
2021-05-25 10:30:00,338.81,339.54,337.54,338.73,9903.0,333.4332,334.1516,332.1834,333.3545,9903.0
2021-05-25 11:00:00,338.38,339.16,336.39,336.61,7780.0,333.0101,333.7777,331.0516,331.2681,7780.0
2021-05-25 11:30:00,336.82,337.54,336.37,337.35,3855.0,331.4748,332.1834,331.0319,331.9964,3855.0
2021-05-25 12:00:00,337.58,338.28,336.66,337.9,5556.0,332.2227,332.9116,331.3173,332.5377,5556.0
2021-05-25 12:30:00,338.28,338.92,336.45,337.07,16558.0,332.9116,333.5415,331.1107,331.7208,16558.0
2021-05-25 13:00:00,337.06,337.06,334.76,335.72,62592.0,331.711,331.711,329.4475,330.3923,62592.0
2021-05-25 13:30:00,335.72,336.84,334.35,334.35,28661.0,330.3923,331.4945,329.044,329.044,28661.0
2021-05-25 14:00:00,334.62,335.21,334.13,334.74,10537.0,329.3097,329.8904,328.8275,329.4278,10537.0
2021-05-25 14:30:00,334.74,334.93,333.56,334.08,19067.0,329.4278,329.6148,328.2665,328.7783,19067.0
2021-05-25 15:00:00,334.01,334.01,331.45,332.06,103526.0,328.7094,328.7094,326.19,326.7903,103526.0
2021-05-25 15:30:00,332.02,332.34,329.72,330.0,184337.0,326.751,327.0659,324.4875,324.763,184337.0
2021-05-26 09:30:00,331.9,335.29,330.42,331.65,32653.0,326.6329,329.9691,325.1764,326.3869,32653.0
2021-05-26 10:00:00,331.75,333.0,330.66,332.49,34382.0,326.4853,327.7154,325.4126,327.2135,34382.0
2021-05-26 10:30:00,332.47,334.98,332.47,334.02,23547.0,327.1938,329.664,327.1938,328.7192,23547.0
2021-05-26 11:00:00,334.0,334.11,332.65,332.65,14685.0,328.6996,328.8078,327.371,327.371,14685.0
2021-05-26 11:30:00,333.61,333.61,331.99,331.99,9036.0,328.3157,328.3157,326.7215,326.7215,9036.0
2021-05-26 12:00:00,332.23,332.62,331.78,332.14,10724.0,326.9576,327.3415,326.5148,326.8691,10724.0
2021-05-26 12:30:00,331.98,333.07,331.69,332.17,9656.0,326.7116,327.7843,326.4262,326.8986,9656.0
2021-05-26 13:00:00,332.19,332.58,330.81,331.0,19701.0,326.9183,327.3021,325.5602,325.7472,19701.0
2021-05-26 13:30:00,330.9,331.99,330.86,331.38,32910.0,325.6488,326.7215,325.6094,326.1211,32910.0
2021-05-26 14:00:00,331.38,335.55,331.38,335.31,16000.0,326.1211,330.225,326.1211,329.9888,16000.0
2021-05-26 14:30:00,335.5,336.01,335.1,335.75,8743.0,330.1758,330.6777,329.7821,330.4218,8743.0
2021-05-26 15:00:00,336.07,336.94,335.38,336.2,6705.0,330.7367,331.5929,330.0577,330.8646,6705.0
2021-05-26 15:30:00,336.33,336.47,334.34,335.53,26370.0,330.9926,331.1304,329.0342,330.2053,26370.0
2021-05-27 09:30:00,334.38,335.29,329.0,330.47,14421.0,329.0735,329.9691,323.7789,325.2256,14421.0
2021-05-27 10:00:00,330.37,333.15,330.32,332.25,8550.0,325.1272,327.863,325.078,326.9773,8550.0
2021-05-27 10:30:00,332.83,333.57,331.68,331.68,4723.0,327.5481,328.2764,326.4164,326.4164,4723.0
2021-05-27 11:00:00,332.99,334.66,332.83,333.6,4626.0,327.7056,329.3491,327.5481,328.3059,4626.0
2021-05-27 11:30:00,333.23,333.91,332.77,333.91,5379.0,327.9418,328.611,327.4891,328.611,5379.0
2021-05-27 12:00:00,334.14,334.26,333.13,333.71,3260.0,328.8373,328.9554,327.8434,328.4142,3260.0
2021-05-27 12:30:00,333.53,334.21,332.25,333.19,17721.0,328.237,328.9062,326.9773,327.9024,17721.0
2021-05-27 13:00:00,333.25,333.57,332.39,332.83,4429.0,327.9615,328.2764,327.1151,327.5481,4429.0
2021-05-27 13:30:00,332.66,332.76,331.05,332.7,25420.0,327.3808,327.4792,325.7964,327.4202,25420.0
2021-05-27 14:00:00,332.6,332.86,331.46,332.58,5014.0,327.3218,327.5777,326.1999,327.3021,5014.0
2021-05-27 14:30:00,332.94,333.12,332.28,332.33,3311.0,327.6564,327.8335,327.0069,327.0561,3311.0
2021-05-27 15:00:00,331.89,332.38,331.32,331.47,5741.0,326.623,327.1053,326.0621,326.2097,5741.0
2021-05-27 15:30:00,331.65,332.37,330.34,330.75,46128.0,326.3869,327.0954,325.0976,325.5011,46128.0
2021-05-28 09:30:00,334.35,337.21,333.44,335.63,8229.0,329.044,331.8586,328.1484,330.3037,8229.0
2021-05-28 10:00:00,334.98,336.51,332.96,332.96,12357.0,329.664,331.1697,327.6761,327.6761,12357.0
2021-05-28 10:30:00,332.5,332.7,330.86,331.49,14130.0,327.2234,327.4202,325.6094,326.2294,14130.0
2021-05-28 11:00:00,331.86,334.07,331.86,332.22,8852.0,326.5935,328.7684,326.5935,326.9478,8852.0
2021-05-28 11:30:00,332.51,334.01,332.21,333.82,9909.0,327.2332,328.7094,326.938,328.5224,9909.0
2021-05-28 12:00:00,333.68,334.0,332.77,333.0,2478.0,328.3846,328.6996,327.4891,327.7154,2478.0
2021-05-28 12:30:00,332.96,333.29,332.66,333.25,3917.0,327.6761,328.0008,327.3808,327.9615,3917.0
2021-05-28 13:00:00,333.02,333.63,331.63,331.63,8674.0,327.7351,328.3354,326.3672,326.3672,8674.0
2021-05-28 13:30:00,331.72,332.04,331.03,331.03,3079.0,326.4557,326.7707,325.7767,325.7767,3079.0
2021-05-28 14:00:00,331.1,331.5,330.61,330.73,4953.0,325.8456,326.2392,325.3634,325.4815,4953.0
2021-05-28 14:30:00,330.53,330.8,330.37,330.58,4883.0,325.2846,325.5503,325.1272,325.3338,4883.0
2021-05-28 15:00:00,330.26,330.34,328.93,329.64,5906.0,325.0189,325.0976,323.71,324.4088,5906.0
2021-05-28 15:30:00,329.91,330.13,329.11,329.64,21434.0,324.6745,324.891,323.8872,324.4088,21434.0
2021-06-01 09:30:00,330.58,332.4,327.52,328.91,9813.0,325.3338,327.125,322.3224,323.6903,9813.0
2021-06-01 10:00:00,329.14,330.49,323.85,324.74,9080.0,323.9167,325.2453,318.7106,319.5865,9080.0
2021-06-01 10:30:00,324.64,325.68,322.63,324.16,9888.0,319.4881,320.5116,317.51,319.0157,9888.0
2021-06-01 11:00:00,324.48,325.69,323.29,325.69,3900.0,319.3306,320.5214,318.1595,320.5214,3900.0
2021-06-01 11:30:00,325.9,327.7,325.52,327.02,10676.0,320.7281,322.4995,320.3541,321.8303,10676.0
2021-06-01 12:00:00,326.67,327.63,326.36,327.53,2722.0,321.4859,322.4306,321.1808,322.3322,2722.0
2021-06-01 12:30:00,327.29,328.63,327.21,328.6,2164.0,322.096,323.4148,322.0173,323.3853,2164.0
2021-06-01 13:00:00,328.34,328.73,327.56,328.35,3286.0,323.1294,323.5132,322.3618,323.1392,3286.0
2021-06-01 13:30:00,328.24,328.38,327.23,327.75,2987.0,323.031,323.1687,322.037,322.5487,2987.0
2021-06-01 14:00:00,327.55,327.73,326.92,327.7,4794.0,322.3519,322.5291,321.7319,322.4995,4794.0
2021-06-01 14:30:00,327.74,329.05,327.53,328.78,7575.0,322.5389,323.8281,322.3322,323.5624,7575.0
2021-06-01 15:00:00,328.35,328.76,326.28,326.44,14335.0,323.1392,323.5427,321.1021,321.2595,14335.0
2021-06-01 15:30:00,326.36,326.71,325.35,325.4,22882.0,321.1808,321.5252,320.1868,320.236,22882.0
2021-06-02 09:30:00,325.36,329.71,324.15,327.16,9378.0,320.1967,324.4776,319.0059,321.9681,9378.0
2021-06-02 10:00:00,327.0,327.51,325.27,326.44,11348.0,321.8106,322.3126,320.1081,321.2595,11348.0
2021-06-02 10:30:00,327.13,328.1,326.08,326.38,4512.0,321.9386,322.8932,320.9052,321.2005,4512.0
2021-06-02 11:00:00,327.11,327.9,326.31,326.79,15061.0,321.9189,322.6964,321.1316,321.604,15061.0
2021-06-02 11:30:00,326.87,327.18,326.03,326.27,2641.0,321.6827,321.9878,320.856,321.0922,2641.0
2021-06-02 12:00:00,325.94,326.47,324.29,325.09,5909.0,320.7675,321.2891,319.1437,319.931,5909.0
2021-06-02 12:30:00,325.29,326.92,325.29,326.75,8865.0,320.1278,321.7319,320.1278,321.5646,8865.0
2021-06-02 13:00:00,326.74,327.62,326.27,326.3,6329.0,321.5548,322.4208,321.0922,321.1218,6329.0
2021-06-02 13:30:00,326.15,326.91,324.76,325.21,5250.0,320.9741,321.7221,319.6062,320.0491,5250.0
2021-06-02 14:00:00,325.07,325.51,324.24,324.87,4242.0,319.9113,320.3443,319.0944,319.7144,4242.0
2021-06-02 14:30:00,325.04,325.42,324.64,325.13,11008.0,319.8818,320.2557,319.4881,319.9703,11008.0
2021-06-02 15:00:00,324.77,324.98,323.37,323.56,12264.0,319.616,319.8227,318.2383,318.4252,12264.0
2021-06-02 15:30:00,323.61,325.79,323.42,324.81,36424.0,318.4744,320.6198,318.2875,319.6554,36424.0
2021-06-03 09:30:00,320.22,321.01,315.44,317.19,7408.0,315.1382,315.9157,310.4341,312.1563,7408.0
2021-06-03 10:00:00,317.01,318.26,315.89,318.01,6946.0,311.9792,313.2093,310.877,312.9633,6946.0
2021-06-03 10:30:00,317.9,319.26,317.06,319.2,8428.0,312.8551,314.1935,312.0284,314.1344,8428.0
2021-06-03 11:00:00,319.84,320.49,317.77,318.2,8741.0,314.7643,315.404,312.7271,313.1503,8741.0
2021-06-03 11:30:00,318.16,318.52,315.9,317.46,16369.0,313.1109,313.4652,310.8868,312.422,16369.0
2021-06-03 12:00:00,317.61,318.08,316.43,317.02,4889.0,312.5697,313.0322,311.4084,311.989,4889.0
2021-06-03 12:30:00,317.04,319.9,317.04,319.5,9957.0,312.0087,314.8233,312.0087,314.4297,9957.0
2021-06-03 13:00:00,319.5,319.86,318.47,319.86,2862.0,314.4297,314.784,313.416,314.784,2862.0
2021-06-03 13:30:00,319.86,319.9,318.32,319.79,4510.0,314.784,314.8233,313.2684,314.7151,4510.0
2021-06-03 14:00:00,319.77,320.95,319.54,320.24,6951.0,314.6954,315.8567,314.469,315.1579,6951.0
2021-06-03 14:30:00,320.17,320.4,319.52,319.52,6585.0,315.089,315.3154,314.4494,314.4494,6585.0
2021-06-03 15:00:00,319.75,320.31,319.46,320.23,10540.0,314.6757,315.2268,314.3903,315.1481,10540.0
2021-06-03 15:30:00,320.21,320.54,319.27,319.36,31477.0,315.1284,315.4532,314.2033,314.2919,31477.0
2021-06-04 09:30:00,323.59,326.79,323.59,326.55,7829.0,318.4548,321.604,318.4548,321.3678,7829.0
2021-06-04 10:00:00,326.63,326.86,322.81,323.43,11401.0,321.4465,321.6729,317.6871,318.2973,11401.0
2021-06-04 10:30:00,323.81,325.66,323.1,325.61,4828.0,318.6713,320.4919,317.9725,320.4427,4828.0
2021-06-04 11:00:00,325.42,325.7,324.63,324.85,5610.0,320.2557,320.5313,319.4783,319.6948,5610.0
2021-06-04 11:30:00,324.69,324.76,323.45,323.56,9487.0,319.5373,319.6062,318.317,318.4252,9487.0
2021-06-04 12:00:00,324.2,324.75,323.92,324.05,3838.0,319.0551,319.5964,318.7795,318.9075,3838.0
2021-06-04 12:30:00,323.84,323.97,321.26,322.64,28838.0,318.7008,318.8287,316.1617,317.5198,28838.0
2021-06-04 13:00:00,322.64,322.64,321.19,321.88,7371.0,317.5198,317.5198,316.0928,316.7719,7371.0
2021-06-04 13:30:00,322.11,322.58,321.49,322.58,3842.0,316.9982,317.4608,316.3881,317.4608,3842.0
2021-06-04 14:00:00,322.48,322.65,321.91,321.97,5177.0,317.3624,317.5297,316.8014,316.8605,5177.0
2021-06-04 14:30:00,322.16,322.63,321.43,322.27,6886.0,317.0475,317.51,316.329,317.1557,6886.0
2021-06-04 15:00:00,322.28,322.84,322.13,322.75,5989.0,317.1656,317.7167,317.0179,317.6281,5989.0
2021-06-04 15:30:00,322.72,323.31,321.77,321.93,47005.0,317.5986,318.1792,316.6636,316.8211,47005.0
2021-06-07 09:30:00,318.0,320.12,317.0,320.12,23892.0,312.9535,315.0398,311.9693,315.0398,23892.0
2021-06-07 10:00:00,319.89,322.37,319.31,322.27,19299.0,314.8135,317.2541,314.2427,317.1557,19299.0
2021-06-07 10:30:00,322.81,323.81,322.16,323.73,14471.0,317.6871,318.6713,317.0475,318.5925,14471.0
2021-06-07 11:00:00,323.9,323.9,322.72,323.25,7653.0,318.7598,318.7598,317.5986,318.1202,7653.0
2021-06-07 11:30:00,322.77,323.55,322.65,323.55,12927.0,317.6478,318.4154,317.5297,318.4154,12927.0
2021-06-07 12:00:00,323.81,324.35,322.38,322.38,16671.0,318.6713,319.2027,317.264,317.264,16671.0
2021-06-07 12:30:00,322.23,322.94,322.15,322.15,1580.0,317.1163,317.8151,317.0376,317.0376,1580.0
2021-06-07 13:00:00,322.24,322.31,320.26,320.4,6313.0,317.1262,317.1951,315.1776,315.3154,6313.0
2021-06-07 13:30:00,320.29,321.5,320.28,320.81,9963.0,315.2071,316.3979,315.1973,315.7189,9963.0
2021-06-07 14:00:00,320.89,321.78,320.89,321.29,9889.0,315.7976,316.6735,315.7976,316.1913,9889.0
2021-06-07 14:30:00,321.5,322.22,320.3,320.73,24731.0,316.3979,317.1065,315.217,315.6401,24731.0
2021-06-07 15:00:00,320.67,321.57,320.61,320.99,13267.0,315.5811,316.4668,315.5221,315.896,13267.0
2021-06-07 15:30:00,321.0,321.02,319.49,320.22,61578.0,315.9059,315.9255,314.4198,315.1382,61578.0
2021-06-08 09:30:00,324.99,326.81,322.06,324.29,12668.0,319.8325,321.6237,316.949,319.1437,12668.0
2021-06-08 10:00:00,324.72,327.3,323.95,327.08,6795.0,319.5668,322.1059,318.809,321.8894,6795.0
2021-06-08 10:30:00,327.03,327.11,325.68,325.68,7412.0,321.8402,321.9189,320.5116,320.5116,7412.0
2021-06-08 11:00:00,326.25,326.59,323.13,324.4,16279.0,321.0725,321.4072,318.0021,319.2519,16279.0
2021-06-08 11:30:00,324.09,325.05,323.74,324.76,4764.0,318.9468,319.8916,318.6024,319.6062,4764.0
2021-06-08 12:00:00,324.81,326.25,324.69,325.87,8946.0,319.6554,321.0725,319.5373,320.6986,8946.0
2021-06-08 12:30:00,325.88,326.75,325.36,326.37,8683.0,320.7084,321.5646,320.1967,321.1906,8683.0
2021-06-08 13:00:00,326.22,326.89,325.93,326.88,4880.0,321.043,321.7024,320.7576,321.6926,4880.0
2021-06-08 13:30:00,326.72,327.76,326.42,327.31,9306.0,321.5351,322.5586,321.2399,322.1157,9306.0
2021-06-08 14:00:00,327.38,327.85,326.99,327.81,7325.0,322.1846,322.6472,321.8008,322.6078,7325.0
2021-06-08 14:30:00,328.0,328.93,327.69,328.93,7714.0,322.7948,323.71,322.4897,323.71,7714.0
2021-06-08 15:00:00,329.14,329.53,327.31,327.57,6079.0,323.9167,324.3005,322.1157,322.3716,6079.0
2021-06-08 15:30:00,327.45,328.26,325.88,326.29,24407.0,322.2535,323.0507,320.7084,321.1119,24407.0
2021-06-09 09:30:00,327.71,332.62,327.28,330.61,13033.0,322.5094,327.3415,322.0862,325.3634,13033.0
2021-06-09 10:00:00,330.67,330.69,327.42,329.32,10565.0,325.4224,325.4421,322.224,324.0938,10565.0
2021-06-09 10:30:00,329.22,329.53,327.77,328.16,9091.0,323.9954,324.3005,322.5684,322.9522,9091.0
2021-06-09 11:00:00,328.11,328.77,327.71,328.77,7605.0,322.903,323.5526,322.5094,323.5526,7605.0
2021-06-09 11:30:00,329.0,329.66,328.34,328.88,7547.0,323.7789,324.4284,323.1294,323.6608,7547.0
2021-06-09 12:00:00,328.93,330.25,328.75,329.82,4555.0,323.71,325.0091,323.5329,324.5859,4555.0
2021-06-09 12:30:00,330.16,331.3,329.71,331.3,6581.0,324.9205,326.0424,324.4776,326.0424,6581.0
2021-06-09 13:00:00,331.5,331.91,330.83,330.93,7321.0,326.2392,326.6427,325.5799,325.6783,7321.0
2021-06-09 13:30:00,330.82,330.9,329.71,329.79,5854.0,325.57,325.6488,324.4776,324.5564,5854.0
2021-06-09 14:00:00,329.95,330.2,329.44,329.65,4052.0,324.7138,324.9599,324.2119,324.4186,4052.0
2021-06-09 14:30:00,329.39,330.05,328.53,328.79,7278.0,324.1627,324.8122,323.3164,323.5722,7278.0
2021-06-09 15:00:00,329.0,330.16,329.0,329.28,8200.0,323.7789,324.9205,323.7789,324.0545,8200.0
2021-06-09 15:30:00,329.13,329.13,327.52,327.68,30740.0,323.9068,323.9068,322.3224,322.4799,30740.0
2021-06-10 09:30:00,328.46,331.39,327.15,330.23,53630.0,323.2475,326.131,321.9583,324.9894,53630.0
2021-06-10 10:00:00,329.94,330.68,328.9,329.28,18084.0,324.704,325.4322,323.6805,324.0545,18084.0
2021-06-10 10:30:00,330.14,330.14,326.88,328.53,5500.0,324.9008,324.9008,321.6926,323.3164,5500.0
2021-06-10 11:00:00,328.34,330.25,328.12,329.77,6595.0,323.1294,325.0091,322.9129,324.5367,6595.0
2021-06-10 11:30:00,330.06,330.38,329.23,329.9,27727.0,324.8221,325.137,324.0053,324.6646,27727.0
2021-06-10 12:00:00,329.83,330.14,328.97,328.98,15775.0,324.5957,324.9008,323.7494,323.7592,15775.0
2021-06-10 12:30:00,329.98,330.1,329.66,329.95,7943.0,324.7434,324.8615,324.4284,324.7138,7943.0
2021-06-10 13:00:00,329.83,332.03,329.76,331.8,10508.0,324.5957,326.7608,324.5268,326.5345,10508.0
2021-06-10 13:30:00,331.79,333.58,331.7,333.31,4150.0,326.5246,328.2862,326.4361,328.0205,4150.0
2021-06-10 14:00:00,333.27,334.4,333.27,333.94,3560.0,327.9811,329.0932,327.9811,328.6405,3560.0
2021-06-10 14:30:00,334.45,335.05,333.98,334.83,9652.0,329.1424,329.7329,328.6799,329.5164,9652.0
2021-06-10 15:00:00,334.93,335.69,334.54,335.07,13385.0,329.6148,330.3627,329.231,329.7526,13385.0
2021-06-10 15:30:00,335.31,336.08,333.93,335.2,41367.0,329.9888,330.7466,328.6307,329.8805,41367.0
2021-06-11 09:30:00,337.32,339.56,336.0,338.5,12658.0,331.9669,334.1713,330.6678,333.1281,12658.0
2021-06-11 10:00:00,338.63,338.97,337.19,338.18,6918.0,333.2561,333.5907,331.8389,332.8132,6918.0
2021-06-11 10:30:00,338.42,338.61,336.9,338.32,9600.0,333.0494,333.2364,331.5535,332.951,9600.0
2021-06-11 11:00:00,338.12,338.35,336.97,337.9,12531.0,332.7542,332.9805,331.6224,332.5377,12531.0
2021-06-11 11:30:00,337.57,337.73,335.46,336.08,16885.0,332.2129,332.3704,330.1364,330.7466,16885.0
2021-06-11 12:00:00,336.1,336.67,335.42,335.42,3171.0,330.7662,331.3272,330.097,330.097,3171.0
2021-06-11 12:30:00,335.37,336.49,335.37,336.41,11439.0,330.0478,331.15,330.0478,331.0713,11439.0
2021-06-11 13:00:00,336.0,336.67,335.9,336.67,1009.0,330.6678,331.3272,330.5694,331.3272,1009.0
2021-06-11 13:30:00,336.81,337.91,336.34,337.81,11281.0,331.465,332.5475,331.0024,332.4491,11281.0
2021-06-11 14:00:00,337.84,338.48,337.59,338.0,2330.0,332.4786,333.1085,332.2326,332.6361,2330.0
2021-06-11 14:30:00,338.08,339.45,338.05,339.06,3413.0,332.7148,334.0631,332.6853,333.6793,3413.0
2021-06-11 15:00:00,338.82,339.82,338.68,339.61,9266.0,333.4431,334.4272,333.3053,334.2205,9266.0
2021-06-11 15:30:00,339.69,340.87,339.51,340.0,48170.0,334.2993,335.4605,334.1221,334.6043,48170.0
2021-06-14 09:30:00,340.58,342.6,340.3,341.44,20825.0,335.1751,337.1631,334.8996,336.0215,20825.0
2021-06-14 10:00:00,340.99,341.3,339.54,340.06,13439.0,335.5786,335.8837,334.1516,334.6634,13439.0
2021-06-14 10:30:00,340.05,340.55,338.76,340.43,13125.0,334.6535,335.1456,333.384,335.0275,13125.0
2021-06-14 11:00:00,340.4,340.67,338.63,340.22,4940.0,334.998,335.2637,333.2561,334.8209,4940.0
2021-06-14 11:30:00,340.18,341.48,339.83,341.48,7000.0,334.7815,336.0609,334.437,336.0609,7000.0
2021-06-14 12:00:00,341.4,343.12,341.37,342.38,7232.0,335.9821,337.6748,335.9526,336.9466,7232.0
2021-06-14 12:30:00,342.16,342.52,341.94,342.13,3959.0,336.7301,337.0844,336.5136,336.7005,3959.0
2021-06-14 13:00:00,342.22,342.55,341.44,341.8,4160.0,336.7891,337.1139,336.0215,336.3758,4160.0
2021-06-14 13:30:00,341.8,342.42,341.6,342.42,6539.0,336.3758,336.9859,336.179,336.9859,6539.0
2021-06-14 14:00:00,342.64,342.64,339.94,340.02,3750.0,337.2024,337.2024,334.5453,334.624,3750.0
2021-06-14 14:30:00,340.12,340.94,339.91,340.64,3924.0,334.7224,335.5294,334.5158,335.2342,3924.0
2021-06-14 15:00:00,340.98,341.2,340.44,340.92,5880.0,335.5688,335.7853,335.0374,335.5097,5880.0
2021-06-14 15:30:00,340.98,341.31,340.35,341.25,21410.0,335.5688,335.8936,334.9488,335.8345,21410.0
2021-06-15 09:30:00,339.9,341.81,337.02,340.75,6665.0,334.5059,336.3856,331.6716,335.3424,6665.0
2021-06-15 10:00:00,341.21,341.9,339.15,339.15,4793.0,335.7951,336.4742,333.7678,333.7678,4793.0
2021-06-15 10:30:00,339.14,341.0,338.88,341.0,5231.0,333.758,335.5885,333.5021,335.5885,5231.0
2021-06-15 11:00:00,341.14,342.19,339.5,339.74,9311.0,335.7263,336.7596,334.1123,334.3485,9311.0
2021-06-15 11:30:00,339.62,339.72,338.55,339.25,5905.0,334.2304,334.3288,333.1774,333.8662,5905.0
2021-06-15 12:00:00,339.71,339.76,337.84,338.77,11138.0,334.3189,334.3682,332.4786,333.3939,11138.0
2021-06-15 12:30:00,338.4,338.87,337.62,337.76,5908.0,333.0297,333.4923,332.2621,332.3999,5908.0
2021-06-15 13:00:00,337.77,338.04,337.25,337.67,3400.0,332.4097,332.6754,331.898,332.3113,3400.0
2021-06-15 13:30:00,337.99,338.52,336.43,336.47,14661.0,332.6262,333.1478,331.091,331.1304,14661.0
2021-06-15 14:00:00,336.47,336.92,335.0,335.42,4121.0,331.1304,331.5732,329.6837,330.097,4121.0
2021-06-15 14:30:00,335.38,336.47,335.38,335.89,5399.0,330.0577,331.1304,330.0577,330.5596,5399.0
2021-06-15 15:00:00,335.61,336.09,335.13,335.17,3891.0,330.284,330.7564,329.8116,329.851,3891.0
2021-06-15 15:30:00,335.16,337.26,334.86,335.03,27527.0,329.8412,331.9078,329.5459,329.7132,27527.0
2021-06-16 09:30:00,336.21,339.0,336.11,336.54,7004.0,330.8745,333.6202,330.7761,331.1993,7004.0
2021-06-16 10:00:00,337.12,339.41,337.11,338.0,8970.0,331.77,334.0237,331.7602,332.6361,8970.0
2021-06-16 10:30:00,338.24,338.24,335.74,336.23,13508.0,332.8723,332.8723,330.4119,330.8942,13508.0
2021-06-16 11:00:00,336.18,336.42,334.51,336.32,6441.0,330.845,331.0812,329.2015,330.9827,6441.0
2021-06-16 11:30:00,336.15,337.06,335.16,336.0,8114.0,330.8154,331.711,329.8412,330.6678,8114.0
2021-06-16 12:00:00,336.34,336.42,334.27,334.39,10897.0,331.0024,331.0812,328.9653,329.0834,10897.0
2021-06-16 12:30:00,334.97,335.27,334.06,334.31,11082.0,329.6542,329.9494,328.7586,329.0046,11082.0
2021-06-16 13:00:00,334.43,334.89,333.82,334.21,21343.0,329.1227,329.5754,328.5224,328.9062,21343.0
2021-06-16 13:30:00,334.45,334.87,333.91,334.59,9968.0,329.1424,329.5558,328.611,329.2802,9968.0
2021-06-16 14:00:00,334.25,334.25,327.08,329.89,13675.0,328.9456,328.9456,321.8894,324.6548,13675.0
2021-06-16 14:30:00,329.51,330.34,327.65,328.68,12596.0,324.2808,325.0976,322.4503,323.464,12596.0
2021-06-16 15:00:00,329.06,335.06,328.62,334.25,31361.0,323.838,329.7427,323.4049,328.9456,31361.0
2021-06-16 15:30:00,333.72,335.17,332.12,332.41,41947.0,328.424,329.851,326.8494,327.1348,41947.0
2021-06-17 09:30:00,330.3,338.12,330.04,337.86,10576.0,325.0583,332.7542,324.8024,332.4983,10576.0
2021-06-17 10:00:00,338.7,341.17,338.09,340.86,41003.0,333.325,335.7558,332.7247,335.4507,41003.0
2021-06-17 10:30:00,341.17,342.73,339.57,340.62,67713.0,335.7558,337.291,334.1812,335.2145,67713.0
2021-06-17 11:00:00,340.65,344.76,340.62,344.76,16803.0,335.244,339.2888,335.2145,339.2888,16803.0
2021-06-17 11:30:00,344.58,345.32,343.44,343.85,17175.0,339.1117,339.8399,337.9898,338.3932,17175.0
2021-06-17 12:00:00,343.7,343.71,341.25,341.79,13088.0,338.2456,338.2555,335.8345,336.3659,13088.0
2021-06-17 12:30:00,341.63,344.92,341.27,344.66,14595.0,336.2085,339.4463,335.8542,339.1904,14595.0
2021-06-17 13:00:00,344.86,345.77,344.39,345.38,8791.0,339.3872,340.2828,338.9247,339.899,8791.0
2021-06-17 13:30:00,345.46,346.49,345.21,346.41,14358.0,339.9777,340.9913,339.7317,340.9126,14358.0
2021-06-17 14:00:00,346.41,347.79,345.98,347.67,46674.0,340.9126,342.2707,340.4894,342.1526,46674.0
2021-06-17 14:30:00,347.8,347.8,346.53,347.15,10957.0,342.2806,342.2806,341.0307,341.6409,10957.0
2021-06-17 15:00:00,347.27,348.09,346.74,347.82,22774.0,341.759,342.566,341.2374,342.3002,22774.0
2021-06-17 15:30:00,347.82,349.42,347.0,348.46,85051.0,342.3002,343.8749,341.4933,342.9301,85051.0
2021-06-18 09:30:00,347.0,352.15,344.91,350.6,38249.0,341.4933,346.5615,339.4364,345.0361,38249.0
2021-06-18 10:00:00,350.86,352.77,348.77,350.23,15585.0,345.292,347.1717,343.2352,344.672,15585.0
2021-06-18 10:30:00,350.16,351.7,349.01,351.65,16640.0,344.6031,346.1187,343.4714,346.0695,16640.0
2021-06-18 11:00:00,351.64,351.83,348.39,348.62,16695.0,346.0596,346.2466,342.8612,343.0875,16695.0
2021-06-18 11:30:00,348.48,349.82,348.48,348.89,4134.0,342.9498,344.2685,342.9498,343.3533,4134.0
2021-06-18 12:00:00,349.5,351.84,349.21,351.84,7005.0,343.9536,346.2564,343.6682,346.2564,7005.0
2021-06-18 12:30:00,352.0,353.01,351.55,352.98,9751.0,346.4139,347.4079,345.971,347.3784,9751.0
2021-06-18 13:00:00,353.26,354.01,351.85,352.05,9328.0,347.6539,348.392,346.2663,346.4631,9328.0
2021-06-18 13:30:00,352.36,355.44,351.96,355.12,92856.0,346.7682,349.7993,346.3745,349.4844,92856.0
2021-06-18 14:00:00,355.0,355.0,352.88,353.2,21020.0,349.3663,349.3663,347.2799,347.5949,21020.0
2021-06-18 14:30:00,353.47,353.53,351.17,351.65,13521.0,347.8606,347.9196,345.5971,346.0695,13521.0
2021-06-18 15:00:00,351.65,353.58,351.41,353.53,8755.0,346.0695,347.9688,345.8333,347.9196,8755.0
2021-06-18 15:30:00,353.55,354.58,352.2,352.2,44178.0,347.9393,348.953,346.6107,346.6107,44178.0
2021-06-21 09:30:00,351.62,356.18,347.11,355.9,12501.0,346.0399,350.5276,341.6015,350.252,12501.0
2021-06-21 10:00:00,355.64,356.09,351.69,353.46,7869.0,349.9961,350.439,346.1088,347.8507,7869.0
2021-06-21 10:30:00,354.79,356.78,354.43,356.19,5970.0,349.1596,351.1181,348.8053,350.5374,5970.0
2021-06-21 11:00:00,357.44,357.64,356.71,357.4,4622.0,351.7676,351.9644,351.0492,351.7282,4622.0
2021-06-21 11:30:00,357.08,357.85,356.26,357.05,4706.0,351.4133,352.1711,350.6063,351.3838,4706.0
2021-06-21 12:00:00,357.17,357.4,355.75,356.42,4262.0,351.5019,351.7282,350.1044,350.7638,4262.0
2021-06-21 12:30:00,356.52,356.54,354.92,355.59,8216.0,350.8622,350.8819,349.2876,349.9469,8216.0
2021-06-21 13:00:00,355.74,357.58,355.66,357.53,12559.0,350.0946,351.9054,350.0158,351.8561,12559.0
2021-06-21 13:30:00,357.73,358.31,356.82,357.42,4023.0,352.053,352.6238,351.1574,351.7479,4023.0
2021-06-21 14:00:00,357.29,357.85,357.29,357.79,2386.0,351.62,352.1711,351.62,352.112,2386.0
2021-06-21 14:30:00,357.83,358.04,356.51,357.75,4344.0,352.1514,352.3581,350.8523,352.0727,4344.0
2021-06-21 15:00:00,357.96,358.24,356.67,356.87,16648.0,352.2793,352.5549,351.0098,351.2066,16648.0
2021-06-21 15:30:00,357.11,357.22,356.13,356.46,18950.0,351.4428,351.5511,350.4784,350.8031,18950.0
2021-06-22 09:30:00,356.69,360.15,355.29,359.36,9514.0,351.0295,354.4346,349.6517,353.6571,9514.0
2021-06-22 10:00:00,358.51,361.02,358.51,360.0,6267.0,352.8206,355.2908,352.8206,354.2869,6267.0
2021-06-22 10:30:00,360.23,360.6,358.43,359.36,7056.0,354.5133,354.8774,352.7419,353.6571,7056.0
2021-06-22 11:00:00,359.28,362.58,358.43,362.22,14660.0,353.5784,356.826,352.7419,356.4717,14660.0
2021-06-22 11:30:00,362.3,362.59,359.55,359.73,9772.0,356.5504,356.8358,353.8441,354.0212,9772.0
2021-06-22 12:00:00,359.81,361.79,359.6,361.79,11715.0,354.1,356.0485,353.8933,356.0485,11715.0
2021-06-22 12:30:00,361.59,361.59,359.25,359.35,1739.0,355.8517,355.8517,353.5489,353.6473,1739.0
2021-06-22 13:00:00,359.11,359.24,357.65,358.57,5561.0,353.4111,353.539,351.9742,352.8796,5561.0
2021-06-22 13:30:00,358.64,360.31,358.56,360.05,6419.0,352.9485,354.592,352.8698,354.3362,6419.0
2021-06-22 14:00:00,360.03,360.53,359.2,359.39,4989.0,354.3165,354.8085,353.4996,353.6866,4989.0
2021-06-22 14:30:00,359.35,360.25,359.35,360.23,3614.0,353.6473,354.533,353.6473,354.5133,3614.0
2021-06-22 15:00:00,360.39,361.39,360.05,361.39,3392.0,354.6708,355.6549,354.3362,355.6549,3392.0
2021-06-22 15:30:00,361.43,362.57,360.88,361.61,26112.0,355.6943,356.8162,355.153,355.8714,26112.0
2021-06-23 09:30:00,363.0,366.24,362.51,365.74,12211.0,357.2393,360.4279,356.7571,359.9359,12211.0
2021-06-23 10:00:00,365.78,366.95,365.09,365.74,11542.0,359.9752,361.1267,359.2962,359.9359,11542.0
2021-06-23 10:30:00,365.58,365.93,363.75,363.75,8287.0,359.7784,360.1228,357.9774,357.9774,8287.0
2021-06-23 11:00:00,364.16,365.16,363.0,364.2,10198.0,358.3809,359.3651,357.2393,358.4203,10198.0
2021-06-23 11:30:00,364.51,364.9,363.42,363.62,6342.0,358.7254,359.1092,357.6527,357.8495,6342.0
2021-06-23 12:00:00,363.39,363.84,362.99,363.42,11195.0,357.6232,358.066,357.2295,357.6527,11195.0
2021-06-23 12:30:00,363.57,363.57,361.89,362.81,5548.0,357.8003,357.8003,356.147,357.0524,5548.0
2021-06-23 13:00:00,362.7,364.23,362.62,364.23,9245.0,356.9441,358.4498,356.8654,358.4498,9245.0
2021-06-23 13:30:00,364.18,364.36,363.26,364.28,7421.0,358.4006,358.5778,357.4952,358.499,7421.0
2021-06-23 14:00:00,363.93,364.67,363.86,364.67,5578.0,358.1546,358.8828,358.0857,358.8828,5578.0
2021-06-23 14:30:00,364.74,365.35,364.45,364.87,12140.0,358.9517,359.552,358.6663,359.0797,12140.0
2021-06-23 15:00:00,365.07,365.99,364.76,365.61,14788.0,359.2765,360.1819,358.9714,359.8079,14788.0
2021-06-23 15:30:00,365.79,366.0,364.62,365.12,53907.0,359.9851,360.1917,358.8336,359.3257,53907.0
2021-06-24 09:30:00,368.47,369.76,367.46,368.59,22021.0,362.6225,363.8921,361.6286,362.7406,22021.0
2021-06-24 10:00:00,368.08,368.84,366.34,367.03,4440.0,362.2387,362.9867,360.5263,361.2054,4440.0
2021-06-24 10:30:00,367.35,367.63,366.54,366.77,3844.0,361.5203,361.7959,360.7232,360.9495,3844.0
2021-06-24 11:00:00,366.5,367.89,366.38,367.36,7562.0,360.6838,362.0517,360.5657,361.5301,7562.0
2021-06-24 11:30:00,367.55,369.28,367.26,369.28,8343.0,361.7171,363.4197,361.4317,363.4197,8343.0
2021-06-24 12:00:00,369.3,370.25,369.27,369.72,12307.0,363.4394,364.3743,363.4098,363.8527,12307.0
2021-06-24 12:30:00,369.6,369.94,367.03,367.13,3573.0,363.7346,364.0692,361.2054,361.3038,3573.0
2021-06-24 13:00:00,367.63,368.55,366.76,368.08,13673.0,361.7959,362.7013,360.9397,362.2387,13673.0
2021-06-24 13:30:00,368.17,368.26,366.0,368.05,10039.0,362.3273,362.4159,360.1917,362.2092,10039.0
2021-06-24 14:00:00,368.13,368.64,367.73,368.63,2729.0,362.2879,362.7898,361.8943,362.78,2729.0
2021-06-24 14:30:00,368.27,368.73,368.18,368.28,7523.0,362.4257,362.8784,362.3371,362.4355,7523.0
2021-06-24 15:00:00,368.66,368.9,367.42,367.43,4925.0,362.8095,363.0457,361.5892,361.599,4925.0
2021-06-24 15:30:00,367.53,367.84,367.26,367.49,14821.0,361.6975,362.0025,361.4317,361.6581,14821.0
2021-06-25 09:30:00,369.19,370.28,366.12,366.81,9201.0,363.3311,364.4038,360.3098,360.9889,9201.0
2021-06-25 10:00:00,366.46,368.95,365.93,368.83,13862.0,360.6444,363.0949,360.1228,362.9768,13862.0
2021-06-25 10:30:00,369.31,369.68,367.46,368.25,9021.0,363.4492,363.8133,361.6286,362.406,9021.0
2021-06-25 11:00:00,368.45,369.84,367.96,368.02,8898.0,362.6029,363.9708,362.1206,362.1797,8898.0
2021-06-25 11:30:00,368.05,368.64,366.83,367.66,5153.0,362.2092,362.7898,361.0086,361.8254,5153.0
2021-06-25 12:00:00,367.58,367.74,367.02,367.44,12459.0,361.7467,361.9041,361.1955,361.6089,12459.0
2021-06-25 12:30:00,367.42,369.02,367.42,368.83,2150.0,361.5892,363.1638,361.5892,362.9768,2150.0
2021-06-25 13:00:00,368.84,369.46,368.79,369.38,15158.0,362.9867,363.5968,362.9375,363.5181,15158.0
2021-06-25 13:30:00,369.25,369.25,368.58,368.7,3675.0,363.3902,363.3902,362.7308,362.8489,3675.0
2021-06-25 14:00:00,368.63,369.72,368.63,369.0,6389.0,362.78,363.8527,362.78,363.1441,6389.0
2021-06-25 14:30:00,369.05,370.28,368.9,370.11,3242.0,363.1933,364.4038,363.0457,364.2365,3242.0
2021-06-25 15:00:00,370.0,370.08,369.33,370.08,16581.0,364.1283,364.207,363.4689,364.207,16581.0
2021-06-25 15:30:00,370.21,370.3,368.75,368.81,26603.0,364.3349,364.4235,362.8981,362.9571,26603.0
2021-06-28 09:30:00,372.69,375.85,371.32,371.74,9147.0,366.7756,369.8854,365.4273,365.8406,9147.0
2021-06-28 10:00:00,372.17,372.72,370.84,371.1,5660.0,366.2638,366.8051,364.9549,365.2108,5660.0
2021-06-28 10:30:00,371.46,371.46,367.8,368.0,9556.0,365.5651,365.5651,361.9632,362.16,9556.0
2021-06-28 11:00:00,368.18,369.61,368.18,368.67,7513.0,362.3371,363.7444,362.3371,362.8194,7513.0
2021-06-28 11:30:00,368.86,369.33,367.5,367.84,19399.0,363.0063,363.4689,361.6679,362.0025,19399.0
2021-06-28 12:00:00,367.75,368.08,366.25,366.6,6994.0,361.914,362.2387,360.4378,360.7822,6994.0
2021-06-28 12:30:00,366.8,367.15,365.92,366.99,15216.0,360.979,361.3235,360.113,361.166,15216.0
2021-06-28 13:00:00,367.11,369.07,367.11,367.86,6571.0,361.2841,363.213,361.2841,362.0222,6571.0
2021-06-28 13:30:00,367.83,369.87,367.82,369.34,7821.0,361.9927,364.0003,361.9828,363.4787,7821.0
2021-06-28 14:00:00,369.15,370.54,369.15,370.54,7935.0,363.2917,364.6597,363.2917,364.6597,7935.0
2021-06-28 14:30:00,370.61,372.4,370.61,372.35,15752.0,364.7286,366.4902,364.7286,366.441,15752.0
2021-06-28 15:00:00,372.28,372.43,371.47,372.32,5258.0,366.3721,366.5197,365.5749,366.4114,5258.0
2021-06-28 15:30:00,372.57,373.65,372.41,373.63,23355.0,366.6575,367.7203,366.5,367.7006,23355.0
2021-06-29 09:30:00,374.37,376.25,372.64,375.99,6372.0,368.4289,370.2791,366.7264,370.0232,6372.0
2021-06-29 10:00:00,374.96,375.92,370.5,371.1,10981.0,369.0095,369.9543,364.6203,365.2108,10981.0
2021-06-29 10:30:00,370.65,375.93,370.65,374.49,19219.0,364.7679,369.9641,364.7679,368.547,19219.0
2021-06-29 11:00:00,374.0,374.56,372.21,372.94,6709.0,368.0648,368.6159,366.3032,367.0216,6709.0
2021-06-29 11:30:00,372.62,373.21,370.81,371.97,3700.0,366.7067,367.2873,364.9254,366.067,3700.0
2021-06-29 12:00:00,372.06,372.44,370.7,372.44,6163.0,366.1556,366.5295,364.8171,366.5295,6163.0
2021-06-29 12:30:00,372.38,372.75,372.04,372.43,2545.0,366.4705,366.8346,366.1359,366.5197,2545.0
2021-06-29 13:00:00,372.42,373.04,372.42,372.65,3917.0,366.5098,367.12,366.5098,366.7362,3917.0
2021-06-29 13:30:00,372.61,374.05,372.4,373.7,16389.0,366.6968,368.114,366.4902,367.7695,16389.0
2021-06-29 14:00:00,373.65,373.81,372.32,373.06,8089.0,367.7203,367.8778,366.4114,367.1397,8089.0
2021-06-29 14:30:00,373.07,373.55,372.51,372.99,6095.0,367.1495,367.6219,366.5984,367.0708,6095.0
2021-06-29 15:00:00,373.12,373.68,372.85,373.38,5170.0,367.1987,367.7499,366.933,367.4546,5170.0
2021-06-29 15:30:00,373.34,374.69,373.12,373.97,24964.0,367.4152,368.7438,367.1987,368.0353,24964.0
2021-06-30 09:30:00,373.49,373.49,369.92,369.92,4162.0,367.5629,367.5629,364.0495,364.0495,4162.0
2021-06-30 10:00:00,370.65,370.65,368.24,368.41,13380.0,364.7679,364.7679,362.3962,362.5635,13380.0
2021-06-30 10:30:00,369.12,370.22,368.29,370.22,3714.0,363.2622,364.3448,362.4454,364.3448,3714.0
2021-06-30 11:00:00,370.31,371.33,370.08,370.5,3786.0,364.4333,365.4371,364.207,364.6203,3786.0
2021-06-30 11:30:00,370.21,370.59,368.7,368.98,5200.0,364.3349,364.7089,362.8489,363.1244,5200.0
2021-06-30 12:00:00,367.98,368.04,363.19,363.28,6137.0,362.1403,362.1994,357.4263,357.5149,6137.0
2021-06-30 12:30:00,363.06,365.18,363.06,364.64,8234.0,357.2984,359.3847,357.2984,358.8533,8234.0
2021-06-30 13:00:00,364.62,367.14,364.6,367.13,11594.0,358.8336,361.3136,358.8139,361.3038,11594.0
2021-06-30 13:30:00,367.0,367.3,366.51,367.08,5599.0,361.1759,361.4711,360.6936,361.2546,5599.0
2021-06-30 14:00:00,367.34,367.46,364.81,364.92,4438.0,361.5105,361.6286,359.0206,359.1289,4438.0
2021-06-30 14:30:00,365.58,365.67,364.52,365.19,3237.0,359.7784,359.867,358.7352,359.3946,3237.0
2021-06-30 15:00:00,365.03,365.03,363.59,364.13,8713.0,359.2371,359.2371,357.82,358.3514,8713.0
2021-06-30 15:30:00,363.82,364.33,362.97,363.23,21608.0,358.0463,358.5482,357.2098,357.4657,21608.0
2021-07-01 09:30:00,362.13,367.59,360.03,365.37,8283.0,356.3831,361.7565,354.3165,359.5717,8283.0
2021-07-01 10:00:00,364.82,366.75,362.93,364.21,21719.0,359.0305,360.9298,357.1705,358.4301,21719.0
2021-07-01 10:30:00,364.59,364.73,361.29,361.29,8006.0,358.8041,358.9419,355.5565,355.5565,8006.0
2021-07-01 11:00:00,361.42,361.66,358.81,360.0,4552.0,355.6844,355.9206,353.1158,354.2869,4552.0
2021-07-01 11:30:00,360.75,362.36,360.53,362.36,1911.0,355.025,356.6095,354.8085,356.6095,1911.0
2021-07-01 12:00:00,361.79,361.79,361.08,361.36,6717.0,356.0485,356.0485,355.3498,355.6254,6717.0
2021-07-01 12:30:00,361.29,361.44,360.0,360.23,9028.0,355.5565,355.7041,354.2869,354.5133,9028.0
2021-07-01 13:00:00,360.19,374.46,359.92,367.81,270304.0,354.4739,368.5175,354.2082,361.973,270304.0
2021-07-01 13:30:00,367.8,374.5,366.26,372.5,60095.0,361.9632,368.5568,360.4476,366.5886,60095.0
2021-07-01 14:00:00,372.01,375.71,371.71,375.39,45289.0,366.1064,369.7476,365.8111,369.4327,45289.0
2021-07-01 14:30:00,375.31,377.26,373.38,374.63,33805.0,369.354,371.273,367.4546,368.6848,33805.0
2021-07-01 15:00:00,374.59,374.59,372.86,373.42,25754.0,368.6454,368.6454,366.9429,367.494,25754.0
2021-07-01 15:30:00,373.42,375.66,372.82,373.64,73209.0,367.494,369.6984,366.9035,367.7105,73209.0
2021-07-02 09:30:00,378.55,382.24,376.0,376.2,44140.0,372.5426,376.174,370.033,370.2299,44140.0
2021-07-02 10:00:00,376.36,379.41,376.12,378.24,17244.0,370.3873,373.3889,370.1511,372.2375,17244.0
2021-07-02 10:30:00,377.95,377.96,375.09,375.2,12843.0,371.9521,371.9619,369.1375,369.2457,12843.0
2021-07-02 11:00:00,375.36,378.67,375.36,378.46,11370.0,369.4032,372.6607,369.4032,372.454,11370.0
2021-07-02 11:30:00,378.36,381.68,378.36,380.92,31954.0,372.3556,375.6229,372.3556,374.875,31954.0
2021-07-02 12:00:00,380.34,380.45,378.45,380.13,12495.0,374.3042,374.4124,372.4442,374.0975,12495.0
2021-07-02 12:30:00,379.61,380.54,379.39,380.08,8172.0,373.5857,374.501,373.3692,374.0483,8172.0
2021-07-02 13:00:00,380.11,380.36,379.51,379.68,7009.0,374.0778,374.3238,373.4873,373.6546,7009.0
2021-07-02 13:30:00,379.85,381.85,379.85,380.94,35539.0,373.8219,375.7902,373.8219,374.8946,35539.0
2021-07-02 14:00:00,380.94,383.11,380.93,382.48,11327.0,374.8946,377.0302,374.8848,376.4102,11327.0
2021-07-02 14:30:00,382.31,383.31,381.84,382.71,8424.0,376.2429,377.227,375.7804,376.6366,8424.0
2021-07-02 15:00:00,382.62,384.16,381.35,383.75,32759.0,376.548,378.0635,375.2981,377.66,32759.0
2021-07-02 15:30:00,383.86,384.79,383.5,383.69,59700.0,377.7683,378.6835,377.414,377.601,59700.0
2021-07-06 09:30:00,385.92,388.11,384.06,387.55,31469.0,379.7956,381.9509,377.9651,381.3997,31469.0
2021-07-06 10:00:00,387.42,390.78,387.41,387.8,16772.0,381.2718,384.5785,381.262,381.6458,16772.0
2021-07-06 10:30:00,388.0,389.21,385.54,388.79,9242.0,381.8426,383.0334,379.4216,382.6201,9242.0
2021-07-06 11:00:00,388.14,388.84,384.57,385.27,12116.0,381.9804,382.6693,378.467,379.1559,12116.0
2021-07-06 11:30:00,385.36,385.63,382.66,383.78,20008.0,379.2445,379.5102,376.5873,377.6896,20008.0
2021-07-06 12:00:00,383.14,383.45,380.5,381.69,13583.0,377.0597,377.3648,374.4616,375.6327,13583.0
2021-07-06 12:30:00,382.0,382.79,381.0,382.78,9350.0,375.9378,376.7153,374.9537,376.7054,9350.0
2021-07-06 13:00:00,382.47,382.85,381.39,382.85,9553.0,376.4004,376.7743,375.3375,376.7743,9553.0
2021-07-06 13:30:00,382.47,383.77,381.53,383.43,13563.0,376.4004,377.6797,375.4753,377.3451,13563.0
2021-07-06 14:00:00,383.0,384.58,382.69,384.31,5637.0,376.9219,378.4769,376.6169,378.2112,5637.0
2021-07-06 14:30:00,384.68,385.01,384.2,384.75,3981.0,378.5753,378.9001,378.1029,378.6442,3981.0
2021-07-06 15:00:00,384.79,387.52,384.62,387.47,8247.0,378.6835,381.3702,378.5162,381.321,8247.0
2021-07-06 15:30:00,387.5,389.34,387.46,388.13,58623.0,381.3505,383.1613,381.3112,381.9705,58623.0
2021-07-07 09:30:00,390.89,392.6,386.3,389.56,19987.0,384.6867,386.3696,380.1696,383.3778,19987.0
2021-07-07 10:00:00,389.72,389.72,386.35,386.94,12643.0,383.5353,383.5353,380.2188,380.7994,12643.0
2021-07-07 10:30:00,386.8,387.6,383.09,385.35,9316.0,380.6616,381.4489,377.0105,379.2347,9316.0
2021-07-07 11:00:00,385.62,387.65,385.61,386.6,8040.0,379.5004,381.4982,379.4905,380.4648,8040.0
2021-07-07 11:30:00,386.81,389.06,385.75,388.29,5122.0,380.6715,382.8858,379.6283,382.128,5122.0
2021-07-07 12:00:00,388.65,389.1,387.25,388.04,5912.0,382.4823,382.9251,381.1045,381.882,5912.0
2021-07-07 12:30:00,388.06,388.81,387.42,387.68,6037.0,381.9016,382.6397,381.2718,381.5277,6037.0
2021-07-07 13:00:00,386.92,387.37,386.27,386.88,2515.0,380.7797,381.2226,380.1401,380.7404,2515.0
2021-07-07 13:30:00,386.76,387.46,385.86,386.8,3800.0,380.6223,381.3112,379.7366,380.6616,3800.0
2021-07-07 14:00:00,386.52,387.18,385.7,385.79,3688.0,380.3861,381.0356,379.5791,379.6677,3688.0
2021-07-07 14:30:00,385.68,386.07,385.01,385.88,3940.0,379.5594,379.9432,378.9001,379.7562,3940.0
2021-07-07 15:00:00,385.85,386.28,385.32,386.05,7493.0,379.7267,380.1499,379.2051,379.9235,7493.0
2021-07-07 15:30:00,386.36,387.45,385.95,387.23,21048.0,380.2286,381.3013,379.8251,381.0848,21048.0
2021-07-08 09:30:00,380.0,380.94,375.35,378.38,28818.0,373.9696,374.8946,369.3934,372.3753,28818.0
2021-07-08 10:00:00,378.54,380.34,376.28,378.09,17386.0,372.5327,374.3042,370.3086,372.0899,17386.0
2021-07-08 10:30:00,378.1,378.1,374.66,375.45,21308.0,372.0997,372.0997,368.7143,369.4918,21308.0
2021-07-08 11:00:00,375.49,377.65,374.84,377.65,9255.0,369.5311,371.6569,368.8914,371.6569,9255.0
2021-07-08 11:30:00,377.86,379.23,376.57,379.23,5115.0,371.8635,373.2118,370.594,373.2118,5115.0
2021-07-08 12:00:00,379.31,380.36,378.95,380.02,8565.0,373.2905,374.3238,372.9362,373.9892,8565.0
2021-07-08 12:30:00,380.09,380.52,379.69,380.13,1701.0,374.0581,374.4813,373.6645,374.0975,1701.0
2021-07-08 13:00:00,380.36,384.32,380.36,383.97,17101.0,374.3238,378.221,374.3238,377.8766,17101.0
2021-07-08 13:30:00,384.31,385.82,384.31,385.03,8761.0,378.2112,379.6972,378.2112,378.9197,8761.0
2021-07-08 14:00:00,385.11,385.5,381.36,382.75,20821.0,378.9985,379.3823,375.308,376.6759,20821.0
2021-07-08 14:30:00,382.77,383.65,382.53,382.92,9677.0,376.6956,377.5616,376.4594,376.8432,9677.0
2021-07-08 15:00:00,383.19,383.6,382.71,383.41,16375.0,377.1089,377.5124,376.6366,377.3254,16375.0
2021-07-08 15:30:00,383.57,384.42,382.02,382.48,56526.0,377.4829,378.3194,375.9575,376.4102,56526.0
2021-07-09 09:30:00,383.91,385.84,379.77,381.59,17329.0,377.8175,379.7169,373.7432,375.5343,17329.0
2021-07-09 10:00:00,381.12,382.07,379.9,381.59,7050.0,375.0718,376.0067,373.8711,375.5343,7050.0
2021-07-09 10:30:00,381.19,383.49,380.36,382.6,9696.0,375.1407,377.4042,374.3238,376.5283,9696.0
2021-07-09 11:00:00,382.73,382.94,381.44,382.65,17229.0,376.6562,376.8629,375.3867,376.5775,17229.0
2021-07-09 11:30:00,382.61,382.61,381.45,381.67,6067.0,376.5381,376.5381,375.3965,375.6131,6067.0
2021-07-09 12:00:00,382.03,382.46,381.74,382.45,6661.0,375.9673,376.3905,375.6819,376.3807,6661.0
2021-07-09 12:30:00,382.55,383.62,382.2,382.87,12401.0,376.4791,377.5321,376.1346,376.794,12401.0
2021-07-09 13:00:00,382.96,383.03,381.77,381.99,16407.0,376.8826,376.9515,375.7115,375.928,16407.0
2021-07-09 13:30:00,382.11,382.28,381.2,382.0,8236.0,376.0461,376.2134,375.1505,375.9378,8236.0
2021-07-09 14:00:00,381.79,382.02,381.39,381.71,4353.0,375.7312,375.9575,375.3375,375.6524,4353.0
2021-07-09 14:30:00,381.73,382.25,381.73,381.96,9798.0,375.6721,376.1839,375.6721,375.8985,9798.0
2021-07-09 15:00:00,381.93,383.08,381.74,382.13,22868.0,375.8689,377.0007,375.6819,376.0658,22868.0
2021-07-09 15:30:00,382.22,384.16,382.07,383.56,54237.0,376.1543,378.0635,376.0067,377.4731,54237.0
2021-07-12 09:30:00,385.0,388.31,379.04,379.93,17741.0,378.8902,382.1477,373.0248,373.9007,17741.0
2021-07-12 10:00:00,379.69,379.69,376.48,377.66,8190.0,373.6645,373.6645,370.5054,371.6667,8190.0
2021-07-12 10:30:00,377.62,378.57,375.41,377.14,8000.0,371.6273,372.5623,369.4524,371.1549,8000.0
2021-07-12 11:00:00,378.37,379.12,377.24,377.92,4696.0,372.3654,373.1035,371.2534,371.9226,4696.0
2021-07-12 11:30:00,378.1,379.21,377.9,379.06,8678.0,372.0997,373.1921,371.9029,373.0445,8678.0
2021-07-12 12:00:00,378.76,378.76,377.37,377.41,3200.0,372.7492,372.7492,371.3813,371.4207,3200.0
2021-07-12 12:30:00,377.38,378.07,377.14,377.67,6397.0,371.3911,372.0702,371.1549,371.6765,6397.0
2021-07-12 13:00:00,377.65,377.65,376.4,376.46,4885.0,371.6569,371.6569,370.4267,370.4857,4885.0
2021-07-12 13:30:00,376.68,377.41,376.55,377.03,5091.0,370.7022,371.4207,370.5743,371.0467,5091.0
2021-07-12 14:00:00,377.2,377.2,376.27,377.2,10682.0,371.214,371.214,370.2988,371.214,10682.0
2021-07-12 14:30:00,377.02,377.18,375.53,375.55,10985.0,371.0368,371.1943,369.5705,369.5902,10985.0
2021-07-12 15:00:00,375.73,376.51,375.57,375.58,8490.0,369.7673,370.5349,369.6099,369.6197,8490.0
2021-07-12 15:30:00,375.63,376.31,375.4,376.25,29757.0,369.6689,370.3381,369.4426,370.2791,29757.0
2021-07-13 09:30:00,376.0,377.38,374.18,375.26,27545.0,370.033,371.3911,368.2419,369.3048,27545.0
2021-07-13 10:00:00,375.3,376.83,375.02,376.6,7294.0,369.3441,370.8499,369.0686,370.6235,7294.0
2021-07-13 10:30:00,376.21,377.73,375.94,377.3,12650.0,370.2397,371.7356,369.974,371.3124,12650.0
2021-07-13 11:00:00,377.28,377.51,376.04,376.42,7628.0,371.2927,371.5191,370.0724,370.4464,7628.0
2021-07-13 11:30:00,375.96,376.48,374.86,375.44,7076.0,369.9937,370.5054,368.9111,369.4819,7076.0
2021-07-13 12:00:00,375.46,375.52,374.44,374.82,5579.0,369.5016,369.5607,368.4978,368.8718,5579.0
2021-07-13 12:30:00,375.13,375.5,374.96,374.96,4500.0,369.1768,369.541,369.0095,369.0095,4500.0
2021-07-13 13:00:00,374.63,374.89,373.28,374.03,9844.0,368.6848,368.9407,367.3562,368.0943,9844.0
2021-07-13 13:30:00,373.9,373.9,372.0,372.4,13057.0,367.9664,367.9664,366.0965,366.4902,13057.0
2021-07-13 14:00:00,372.33,372.91,370.27,372.84,38845.0,366.4213,366.9921,364.394,366.9232,38845.0
2021-07-13 14:30:00,372.61,373.67,372.05,372.77,5716.0,366.6968,367.74,366.1457,366.8543,5716.0
2021-07-13 15:00:00,372.96,373.02,371.74,371.87,6382.0,367.0413,367.1003,365.8406,365.9686,6382.0
2021-07-13 15:30:00,371.88,372.72,371.39,372.32,28946.0,365.9784,366.8051,365.4962,366.4114,28946.0
2021-07-14 09:30:00,374.75,374.75,370.27,371.94,9423.0,368.8029,368.8029,364.394,366.0375,9423.0
2021-07-14 10:00:00,372.66,374.0,371.85,372.24,8303.0,366.746,368.0648,365.9489,366.3327,8303.0
2021-07-14 10:30:00,372.37,373.23,371.08,371.09,6304.0,366.4606,367.307,365.1911,365.201,6304.0
2021-07-14 11:00:00,371.46,371.83,368.11,368.11,11738.0,365.5651,365.9292,362.2682,362.2682,11738.0
2021-07-14 11:30:00,368.57,369.69,367.07,367.07,5357.0,362.7209,363.8232,361.2448,361.2448,5357.0
2021-07-14 12:00:00,367.24,368.61,367.23,368.61,10936.0,361.4121,362.7603,361.4022,362.7603,10936.0
2021-07-14 12:30:00,368.22,369.54,367.83,369.05,4707.0,362.3765,363.6756,361.9927,363.1933,4707.0
2021-07-14 13:00:00,369.18,369.33,367.88,368.21,5792.0,363.3213,363.4689,362.0419,362.3667,5792.0
2021-07-14 13:30:00,368.16,368.74,368.0,368.24,5973.0,362.3175,362.8882,362.16,362.3962,5973.0
2021-07-14 14:00:00,368.35,369.5,368.34,368.84,5834.0,362.5044,363.6362,362.4946,362.9867,5834.0
2021-07-14 14:30:00,368.85,370.0,368.84,369.54,10030.0,362.9965,364.1283,362.9867,363.6756,10030.0
2021-07-14 15:00:00,369.45,369.6,368.22,368.26,7449.0,363.587,363.7346,362.3765,362.4159,7449.0
2021-07-14 15:30:00,368.37,370.0,368.22,369.99,44641.0,362.5241,364.1283,362.3765,364.1184,44641.0
2021-07-15 09:30:00,367.82,369.44,362.18,368.4,25991.0,361.9828,363.5771,356.4324,362.5536,25991.0
2021-07-15 10:00:00,368.28,370.35,367.97,368.49,15142.0,362.4355,364.4727,362.1305,362.6422,15142.0
2021-07-15 10:30:00,368.44,370.13,366.33,367.66,15728.0,362.593,364.2562,360.5165,361.8254,15728.0
2021-07-15 11:00:00,367.63,370.07,367.01,370.05,13155.0,361.7959,364.1971,361.1857,364.1775,13155.0
2021-07-15 11:30:00,369.86,369.93,368.95,369.35,5283.0,363.9905,364.0594,363.0949,363.4886,5283.0
2021-07-15 12:00:00,369.55,370.54,368.5,370.51,6546.0,363.6854,364.6597,362.6521,364.6302,6546.0
2021-07-15 12:30:00,370.62,371.46,369.71,370.85,14073.0,364.7384,365.5651,363.8429,364.9648,14073.0
2021-07-15 13:00:00,371.2,371.29,368.79,368.88,9503.0,365.3092,365.3978,362.9375,363.026,9503.0
2021-07-15 13:30:00,368.15,368.63,366.88,367.54,8073.0,362.3076,362.78,361.0578,361.7073,8073.0
2021-07-15 14:00:00,368.2,370.68,368.2,370.0,10810.0,362.3568,364.7975,362.3568,364.1283,10810.0
2021-07-15 14:30:00,369.76,370.68,369.68,370.05,5320.0,363.8921,364.7975,363.8133,364.1775,5320.0
2021-07-15 15:00:00,370.4,370.79,369.06,369.98,12846.0,364.5219,364.9057,363.2032,364.1086,12846.0
2021-07-15 15:30:00,369.96,370.33,368.93,369.96,25068.0,364.0889,364.453,363.0752,364.0889,25068.0
2021-07-16 09:30:00,373.93,375.28,372.0,372.13,15817.0,367.9959,369.3245,366.0965,366.2245,15817.0
2021-07-16 10:00:00,371.91,373.79,371.62,372.97,14713.0,366.0079,367.8581,365.7225,367.0511,14713.0
2021-07-16 10:30:00,373.21,377.0,373.21,374.87,9092.0,367.2873,371.0172,367.2873,368.921,9092.0
2021-07-16 11:00:00,374.22,374.41,372.36,372.84,5200.0,368.2813,368.4683,366.4508,366.9232,5200.0
2021-07-16 11:30:00,372.2,375.88,372.2,375.72,8598.0,366.2933,369.9149,366.2933,369.7575,8598.0
2021-07-16 12:00:00,375.73,376.19,375.58,375.58,4161.0,369.7673,370.22,369.6197,369.6197,4161.0
2021-07-16 12:30:00,375.6,376.2,373.93,374.85,5169.0,369.6394,370.2299,367.9959,368.9013,5169.0
2021-07-16 13:00:00,375.06,375.08,373.72,373.72,2426.0,369.108,369.1276,367.7892,367.7892,2426.0
2021-07-16 13:30:00,373.33,373.49,372.31,372.91,5805.0,367.4054,367.5629,366.4016,366.9921,5805.0
2021-07-16 14:00:00,372.35,373.27,371.8,372.98,4381.0,366.441,367.3464,365.8997,367.061,4381.0
2021-07-16 14:30:00,372.88,373.19,372.4,373.04,3328.0,366.9625,367.2676,366.4902,367.12,3328.0
2021-07-16 15:00:00,373.03,373.25,372.21,373.01,14325.0,367.1102,367.3267,366.3032,367.0905,14325.0
2021-07-16 15:30:00,372.94,373.3,372.22,372.85,33772.0,367.0216,367.3759,366.313,366.933,33772.0
2021-07-19 09:30:00,365.75,366.68,363.84,363.85,15479.0,359.9457,360.8609,358.066,358.0759,15479.0
2021-07-19 10:00:00,363.83,366.46,363.3,365.77,16694.0,358.0562,360.6444,357.5346,359.9654,16694.0
2021-07-19 10:30:00,365.56,368.47,365.33,368.3,29052.0,359.7587,362.6225,359.5324,362.4552,29052.0
2021-07-19 11:00:00,368.11,370.91,368.11,370.34,24078.0,362.2682,365.0238,362.2682,364.4629,24078.0
2021-07-19 11:30:00,370.6,373.44,370.6,372.97,7701.0,364.7187,367.5137,364.7187,367.0511,7701.0
2021-07-19 12:00:00,372.88,373.75,372.04,373.17,8535.0,366.9625,367.8187,366.1359,367.2479,8535.0
2021-07-19 12:30:00,372.58,372.85,368.45,368.45,6479.0,366.6673,366.933,362.6029,362.6029,6479.0
2021-07-19 13:00:00,368.6,370.33,368.24,369.41,6362.0,362.7505,364.453,362.3962,363.5476,6362.0
2021-07-19 13:30:00,369.35,370.85,368.7,370.37,8136.0,363.4886,364.9648,362.8489,364.4924,8136.0
2021-07-19 14:00:00,369.97,370.61,369.0,369.6,6674.0,364.0987,364.7286,363.1441,363.7346,6674.0
2021-07-19 14:30:00,369.13,369.27,367.05,367.54,8660.0,363.2721,363.4098,361.2251,361.7073,8660.0
2021-07-19 15:00:00,367.71,369.2,367.04,367.04,5477.0,361.8746,363.3409,361.2152,361.2152,5477.0
2021-07-19 15:30:00,367.06,367.57,366.5,367.54,39144.0,361.2349,361.7368,360.6838,361.7073,39144.0
2021-07-20 09:30:00,371.11,371.2,367.88,370.06,9637.0,365.2206,365.3092,362.0419,364.1873,9637.0
2021-07-20 10:00:00,369.5,370.87,368.28,369.89,8170.0,363.6362,364.9844,362.4355,364.02,8170.0
2021-07-20 10:30:00,368.99,374.43,368.99,373.03,28409.0,363.1343,368.488,363.1343,367.1102,28409.0
2021-07-20 11:00:00,372.95,376.44,372.49,376.26,13444.0,367.0314,370.4661,366.5787,370.2889,13444.0
2021-07-20 11:30:00,376.52,379.08,375.73,378.61,12736.0,370.5448,373.0642,369.7673,372.6016,12736.0
2021-07-20 12:00:00,378.83,379.69,377.5,378.61,13359.0,372.8181,373.6645,371.5092,372.6016,13359.0
2021-07-20 12:30:00,378.62,381.71,378.62,381.67,17813.0,372.6115,375.6524,372.6115,375.6131,17813.0
2021-07-20 13:00:00,381.53,384.4,380.87,383.17,28921.0,375.4753,378.2997,374.8258,377.0893,28921.0
2021-07-20 13:30:00,383.09,383.09,380.28,380.71,10235.0,377.0105,377.0105,374.2451,374.6683,10235.0
2021-07-20 14:00:00,380.44,381.21,380.29,380.52,8075.0,374.4026,375.1604,374.255,374.4813,8075.0
2021-07-20 14:30:00,380.79,381.11,379.79,380.67,7601.0,374.747,375.0619,373.7629,374.6289,7601.0
2021-07-20 15:00:00,380.8,381.63,380.22,381.04,12669.0,374.7569,375.5737,374.1861,374.9931,12669.0
2021-07-20 15:30:00,380.79,381.1,378.09,378.59,35191.0,374.747,375.0521,372.0899,372.5819,35191.0
2021-07-21 09:30:00,378.58,380.0,375.89,379.19,7997.0,372.5721,373.9696,369.9248,373.1724,7997.0
2021-07-21 10:00:00,379.59,380.72,378.51,380.72,3784.0,373.5661,374.6781,372.5032,374.6781,3784.0
2021-07-21 10:30:00,380.32,381.91,379.12,379.28,3283.0,374.2845,375.8492,373.1035,373.261,3283.0
2021-07-21 11:00:00,379.93,381.3,379.62,380.68,4814.0,373.9007,375.2489,373.5956,374.6388,4814.0
2021-07-21 11:30:00,380.82,381.38,380.17,381.38,5040.0,374.7765,375.3277,374.1369,375.3277,5040.0
2021-07-21 12:00:00,381.8,382.0,380.75,382.0,4531.0,375.741,375.9378,374.7077,375.9378,4531.0
2021-07-21 12:30:00,382.1,382.25,380.19,380.39,11704.0,376.0362,376.1839,374.1565,374.3534,11704.0
2021-07-21 13:00:00,380.53,381.66,380.06,381.61,7264.0,374.4911,375.6032,374.0286,375.554,7264.0
2021-07-21 13:30:00,381.41,382.1,381.02,381.94,1556.0,375.3572,376.0362,374.9734,375.8788,1556.0
2021-07-21 14:00:00,381.84,382.8,381.61,382.37,3361.0,375.7804,376.7251,375.554,376.3019,3361.0
2021-07-21 14:30:00,382.79,383.44,382.22,383.44,14077.0,376.7153,377.355,376.1543,377.355,14077.0
2021-07-21 15:00:00,383.3,383.36,380.81,380.81,9757.0,377.2172,377.2762,374.7667,374.7667,9757.0
2021-07-21 15:30:00,380.57,383.22,380.57,383.02,21314.0,374.5305,377.1385,374.5305,376.9416,21314.0
2021-07-22 09:30:00,383.44,386.2,382.65,383.78,14244.0,377.355,380.0712,376.5775,377.6896,14244.0
2021-07-22 10:00:00,384.21,386.34,384.21,385.46,3701.0,378.1127,380.2089,378.1127,379.3429,3701.0
2021-07-22 10:30:00,386.46,386.94,385.0,385.01,5872.0,380.327,380.7994,378.8902,378.9001,5872.0
2021-07-22 11:00:00,384.35,384.69,382.48,383.82,4687.0,378.2505,378.5851,376.4102,377.7289,4687.0
2021-07-22 11:30:00,383.79,385.69,383.52,385.1,7733.0,377.6994,379.5693,377.4337,378.9886,7733.0
2021-07-22 12:00:00,385.5,385.5,384.35,384.77,4128.0,379.3823,379.3823,378.2505,378.6639,4128.0
2021-07-22 12:30:00,384.6,384.9,382.94,383.7,13912.0,378.4966,378.7918,376.8629,377.6108,13912.0
2021-07-22 13:00:00,383.7,384.47,383.41,384.17,3245.0,377.6108,378.3686,377.3254,378.0734,3245.0
2021-07-22 13:30:00,384.33,384.4,383.44,383.73,4591.0,378.2308,378.2997,377.355,377.6404,4591.0
2021-07-22 14:00:00,383.76,384.52,383.67,384.48,4681.0,377.6699,378.4178,377.5813,378.3785,4681.0
2021-07-22 14:30:00,384.45,385.43,384.05,385.17,2854.0,378.3489,379.3134,377.9553,379.0575,2854.0
2021-07-22 15:00:00,385.3,385.77,384.79,385.77,9166.0,379.1854,379.648,378.6835,379.648,9166.0
2021-07-22 15:30:00,385.39,385.75,384.01,385.48,21022.0,379.274,379.6283,377.9159,379.3626,21022.0
2021-07-23 09:30:00,390.0,392.27,389.03,391.15,15225.0,383.8109,386.0448,382.8563,384.9426,15225.0
2021-07-23 10:00:00,391.36,392.32,389.17,390.44,12466.0,385.1493,386.094,382.994,384.2439,12466.0
2021-07-23 10:30:00,390.42,390.42,387.53,388.95,3077.0,384.2242,384.2242,381.3801,382.7775,3077.0
2021-07-23 11:00:00,388.58,391.14,388.58,390.64,4496.0,382.4134,384.9328,382.4134,384.4407,4496.0
2021-07-23 11:30:00,390.65,391.44,390.01,391.04,6459.0,384.4505,385.228,383.8207,384.8344,6459.0
2021-07-23 12:00:00,391.04,391.33,390.1,391.01,10625.0,384.8344,385.1198,383.9093,384.8048,10625.0
2021-07-23 12:30:00,390.88,392.64,390.6,392.48,13920.0,384.6769,386.409,384.4013,386.2515,13920.0
2021-07-23 13:00:00,392.51,393.9,392.05,393.9,4289.0,386.281,387.649,385.8283,387.649,4289.0
2021-07-23 13:30:00,393.86,393.9,393.12,393.41,3434.0,387.6096,387.649,386.8813,387.1667,3434.0
2021-07-23 14:00:00,393.3,394.65,393.25,394.54,5621.0,387.0585,388.3871,387.0093,388.2788,5621.0
2021-07-23 14:30:00,394.3,394.52,393.52,394.52,3252.0,388.0426,388.2591,387.275,388.2591,3252.0
2021-07-23 15:00:00,394.0,394.56,393.79,394.56,5077.0,387.7474,388.2985,387.5407,388.2985,5077.0
2021-07-23 15:30:00,394.64,395.92,394.3,395.9,26778.0,388.3772,389.6369,388.0426,389.6172,26778.0
2021-07-26 09:30:00,395.92,396.0,391.05,393.82,11213.0,389.6369,389.7156,384.8442,387.5702,11213.0
2021-07-26 10:00:00,393.35,394.13,391.05,391.05,12225.0,387.1077,387.8753,384.8442,384.8442,12225.0
2021-07-26 10:30:00,390.77,391.01,389.32,389.61,4569.0,384.5686,384.8048,383.1417,383.4271,4569.0
2021-07-26 11:00:00,389.65,390.94,388.34,389.65,4575.0,383.4664,384.7359,382.1772,383.4664,4575.0
2021-07-26 11:30:00,389.55,392.98,389.55,392.31,6114.0,383.368,386.7436,383.368,386.0842,6114.0
2021-07-26 12:00:00,391.77,392.52,391.66,392.35,4400.0,385.5528,386.2909,385.4445,386.1236,4400.0
2021-07-26 12:30:00,392.22,393.01,391.73,393.01,9426.0,385.9956,386.7731,385.5134,386.7731,9426.0
2021-07-26 13:00:00,392.78,393.16,391.86,392.43,11095.0,386.5467,386.9207,385.6413,386.2023,11095.0
2021-07-26 13:30:00,392.0,392.35,391.34,392.35,4180.0,385.7791,386.1236,385.1296,386.1236,4180.0
2021-07-26 14:00:00,392.37,392.96,391.65,392.85,7848.0,386.1433,386.7239,385.4347,386.6156,7848.0
2021-07-26 14:30:00,392.5,392.94,392.29,392.46,5911.0,386.2712,386.7042,386.0645,386.2318,5911.0
2021-07-26 15:00:00,392.04,393.19,391.62,393.16,9769.0,385.8185,386.9502,385.4052,386.9207,9769.0
2021-07-26 15:30:00,393.1,393.41,390.15,391.29,34032.0,386.8617,387.1667,383.9585,385.0804,34032.0
2021-07-27 09:30:00,391.0,391.8,388.13,389.73,10148.0,384.795,385.5823,381.9705,383.5451,10148.0
2021-07-27 10:00:00,389.21,389.21,385.01,388.47,18140.0,383.0334,383.0334,378.9001,382.3051,18140.0
2021-07-27 10:30:00,388.25,388.25,385.19,386.55,6950.0,382.0886,382.0886,379.0772,380.4156,6950.0
2021-07-27 11:00:00,386.38,386.62,383.53,384.04,4190.0,380.2483,380.4845,377.4435,377.9454,4190.0
2021-07-27 11:30:00,384.33,385.83,382.13,385.67,7616.0,378.2308,379.707,376.0658,379.5496,7616.0
2021-07-27 12:00:00,385.5,385.75,384.0,385.0,8641.0,379.3823,379.6283,377.9061,378.8902,8641.0
2021-07-27 12:30:00,385.8,385.8,384.33,384.68,1846.0,379.6775,379.6775,378.2308,378.5753,1846.0
2021-07-27 13:00:00,384.49,384.69,382.08,383.04,5035.0,378.3883,378.5851,376.0165,376.9613,5035.0
2021-07-27 13:30:00,382.58,384.61,382.57,384.17,9796.0,376.5086,378.5064,376.4988,378.0734,9796.0
2021-07-27 14:00:00,383.75,385.26,383.74,384.98,3448.0,377.66,379.1461,377.6502,378.8705,3448.0
2021-07-27 14:30:00,384.96,387.19,384.95,387.19,980.0,378.8508,381.0455,378.841,381.0455,980.0
2021-07-27 15:00:00,387.44,387.71,386.74,387.45,2002.0,381.2915,381.5572,380.6026,381.3013,2002.0
2021-07-27 15:30:00,387.56,389.02,387.31,388.38,15154.0,381.4096,382.8464,381.1636,382.2166,15154.0
2021-07-28 09:30:00,389.98,393.0,389.98,392.75,5582.0,383.7912,386.7633,383.7912,386.5172,5582.0
2021-07-28 10:00:00,391.85,391.85,390.08,390.42,2710.0,385.6315,385.6315,383.8896,384.2242,2710.0
2021-07-28 10:30:00,390.2,390.88,388.65,390.69,7355.0,384.0077,384.6769,382.4823,384.4899,7355.0
2021-07-28 11:00:00,390.85,393.05,390.85,392.79,5588.0,384.6474,386.8125,384.6474,386.5566,5588.0
2021-07-28 11:30:00,391.63,393.49,391.63,393.02,2585.0,385.415,387.2455,385.415,386.7829,2585.0
2021-07-28 12:00:00,393.06,393.7,392.59,393.1,3803.0,386.8223,387.4521,386.3598,386.8617,3803.0
2021-07-28 12:30:00,393.84,393.84,393.04,393.65,1962.0,387.5899,387.5899,386.8026,387.4029,1962.0
2021-07-28 13:00:00,393.51,393.51,392.04,392.48,1668.0,387.2652,387.2652,385.8185,386.2515,1668.0
2021-07-28 13:30:00,392.36,392.65,391.34,392.65,3685.0,386.1334,386.4188,385.1296,386.4188,3685.0
2021-07-28 14:00:00,391.52,394.46,391.51,394.15,5336.0,385.3067,388.2001,385.2969,387.895,5336.0
2021-07-28 14:30:00,394.03,396.21,393.35,394.72,5646.0,387.7769,389.9223,387.1077,388.456,5646.0
2021-07-28 15:00:00,395.12,396.8,394.54,396.33,6959.0,388.8496,390.5029,388.2788,390.0404,6959.0
2021-07-28 15:30:00,396.39,396.55,395.13,395.24,23144.0,390.0995,390.2569,388.8595,388.9677,23144.0
2021-07-29 09:30:00,395.38,400.0,394.88,399.5,8418.0,389.1055,393.6522,388.6134,393.1601,8418.0
2021-07-29 10:00:00,397.85,400.94,397.72,400.16,17009.0,391.5363,394.5772,391.4083,393.8096,17009.0
2021-07-29 10:30:00,399.96,400.22,398.35,399.71,3600.0,393.6128,393.8687,392.0284,393.3668,3600.0
2021-07-29 11:00:00,400.0,401.5,399.28,401.41,4543.0,393.6522,395.1284,392.9436,395.0398,4543.0
2021-07-29 11:30:00,401.5,401.85,400.54,400.84,5175.0,395.1284,395.4728,394.1836,394.4788,5175.0
2021-07-29 12:00:00,401.1,401.65,400.66,400.81,1463.0,394.7347,395.276,394.3017,394.4493,1463.0
2021-07-29 12:30:00,400.63,400.82,399.9,400.71,6609.0,394.2722,394.4592,393.5538,394.3509,6609.0
2021-07-29 13:00:00,400.41,400.73,399.48,399.99,1798.0,394.0557,394.3706,393.1404,393.6423,1798.0
2021-07-29 13:30:00,399.76,400.25,399.35,400.25,4035.0,393.416,393.8982,393.0125,393.8982,4035.0
2021-07-29 14:00:00,400.05,402.38,399.86,401.51,31170.0,393.7014,395.9944,393.5144,395.1382,31170.0
2021-07-29 14:30:00,401.42,401.51,398.35,398.82,7315.0,395.0496,395.1382,392.0284,392.4909,7315.0
2021-07-29 15:00:00,398.71,399.13,398.4,398.41,6682.0,392.3826,392.796,392.0776,392.0874,6682.0
2021-07-29 15:30:00,397.94,400.19,397.78,400.0,50969.0,391.6249,393.8392,391.4674,393.6522,50969.0
2021-07-30 09:30:00,397.64,402.39,397.64,401.71,10093.0,391.3296,396.0042,391.3296,395.335,10093.0
2021-07-30 10:00:00,402.53,404.91,402.13,403.11,9891.0,396.142,398.4842,395.7484,396.7128,9891.0
2021-07-30 10:30:00,403.35,403.87,401.83,402.36,10112.0,396.949,397.4608,395.4531,395.9747,10112.0
2021-07-30 11:00:00,401.68,402.27,400.71,402.03,14201.0,395.3055,395.8861,394.3509,395.65,14201.0
2021-07-30 11:30:00,401.78,402.45,401.22,401.48,3858.0,395.4039,396.0633,394.8528,395.1087,3858.0
2021-07-30 12:00:00,402.12,402.3,401.62,401.64,2816.0,395.7385,395.9157,395.2465,395.2661,2816.0
2021-07-30 12:30:00,402.41,402.46,400.75,401.62,14116.0,396.0239,396.0731,394.3903,395.2465,14116.0
2021-07-30 13:00:00,401.88,402.26,401.14,402.26,5699.0,395.5023,395.8763,394.7741,395.8763,5699.0
2021-07-30 13:30:00,402.25,403.03,401.84,402.36,3924.0,395.8665,396.6341,395.463,395.9747,3924.0
2021-07-30 14:00:00,402.07,402.42,401.63,401.82,5513.0,395.6893,396.0338,395.2563,395.4433,5513.0
2021-07-30 14:30:00,401.87,402.12,400.5,400.75,8287.0,395.4925,395.7385,394.1442,394.3903,8287.0
2021-07-30 15:00:00,400.61,401.22,399.88,400.56,12365.0,394.2525,394.8528,393.5341,394.2033,12365.0
2021-07-30 15:30:00,400.72,401.14,399.02,400.0,72724.0,394.3607,394.7741,392.6877,393.6522,72724.0
2021-08-02 09:30:00,401.51,402.57,397.01,397.01,16422.0,395.1382,396.1814,390.7096,390.7096,16422.0
2021-08-02 10:00:00,397.36,399.82,395.77,399.82,6863.0,391.0541,393.475,389.4893,393.475,6863.0
2021-08-02 10:30:00,399.59,401.0,398.6,400.69,8943.0,393.2487,394.6363,392.2744,394.3312,8943.0
2021-08-02 11:00:00,400.21,402.58,400.2,401.56,6395.0,393.8588,396.1912,393.849,395.1874,6395.0
2021-08-02 11:30:00,401.88,403.02,400.71,400.71,7063.0,395.5023,396.6242,394.3509,394.3509,7063.0
2021-08-02 12:00:00,400.29,400.3,399.25,399.97,4750.0,393.9376,393.9474,392.9141,393.6226,4750.0
2021-08-02 12:30:00,399.91,400.02,398.65,399.0,14008.0,393.5636,393.6718,392.3236,392.668,14008.0
2021-08-02 13:00:00,398.79,400.24,398.78,400.09,9508.0,392.4614,393.8884,392.4515,393.7407,9508.0
2021-08-02 13:30:00,400.1,400.36,398.66,399.5,15979.0,393.7506,394.0065,392.3334,393.1601,15979.0
2021-08-02 14:00:00,399.52,399.84,399.01,399.84,13473.0,393.1798,393.4947,392.6779,393.4947,13473.0
2021-08-02 14:30:00,399.71,401.02,399.7,400.51,8131.0,393.3668,394.656,393.3569,394.1541,8131.0
2021-08-02 15:00:00,400.6,400.96,399.11,399.31,6558.0,394.2426,394.5969,392.7763,392.9731,6558.0
2021-08-02 15:30:00,399.15,400.26,398.1,399.85,47425.0,392.8157,393.908,391.7823,393.5045,47425.0
2021-08-03 09:30:00,399.15,402.81,398.22,401.03,8113.0,392.8157,396.4176,391.9004,394.6658,8113.0
2021-08-03 10:00:00,400.37,400.37,395.62,398.37,8471.0,394.0163,394.0163,389.3417,392.048,8471.0
2021-08-03 10:30:00,398.22,398.83,396.57,398.17,18766.0,391.9004,392.5007,390.2766,391.8512,18766.0
2021-08-03 11:00:00,397.91,398.49,397.12,398.04,12189.0,391.5953,392.1661,390.8179,391.7233,12189.0
2021-08-03 11:30:00,398.04,402.59,398.04,402.06,14592.0,391.7233,396.2011,391.7233,395.6795,14592.0
2021-08-03 12:00:00,402.14,402.36,400.74,400.85,7229.0,395.7582,395.9747,394.3804,394.4887,7229.0
2021-08-03 12:30:00,401.04,402.13,400.85,402.13,8180.0,394.6757,395.7484,394.4887,395.7484,8180.0
2021-08-03 13:00:00,402.23,402.44,399.88,400.07,15447.0,395.8468,396.0534,393.5341,393.7211,15447.0
2021-08-03 13:30:00,400.28,400.8,397.71,397.93,18825.0,393.9277,394.4395,391.3985,391.615,18825.0
2021-08-03 14:00:00,398.1,399.33,396.91,399.2,20115.0,391.7823,392.9928,390.6112,392.8649,20115.0
2021-08-03 14:30:00,399.1,399.44,398.48,399.22,15296.0,392.7664,393.1011,392.1563,392.8845,15296.0
2021-08-03 15:00:00,399.42,400.74,399.23,400.53,9711.0,393.0814,394.3804,392.8944,394.1738,9711.0
2021-08-03 15:30:00,400.54,402.06,399.88,399.99,51312.0,394.1836,395.6795,393.5341,393.6423,51312.0
2021-08-04 09:30:00,435.0,440.5,430.01,438.36,66259.0,428.0967,433.5094,423.1859,431.4034,66259.0
2021-08-04 10:00:00,437.25,438.78,427.91,432.29,29280.0,430.311,431.8167,421.1192,425.4297,29280.0
2021-08-04 10:30:00,432.19,437.5,429.77,435.04,47819.0,425.3313,430.5571,422.9497,428.1361,47819.0
2021-08-04 11:00:00,434.92,439.12,434.76,438.34,27314.0,428.018,432.1513,427.8605,431.3837,27314.0
2021-08-04 11:30:00,438.47,439.49,433.35,436.75,35207.0,431.5117,432.5155,426.4729,429.819,35207.0
2021-08-04 12:00:00,436.37,439.35,433.58,438.78,25814.0,429.445,432.3777,426.6993,431.8167,25814.0
2021-08-04 12:30:00,439.37,439.89,437.28,437.63,25284.0,432.3974,432.9091,430.3405,430.685,25284.0
2021-08-04 13:00:00,437.31,440.74,437.31,438.71,30099.0,430.3701,433.7456,430.3701,431.7479,30099.0
2021-08-04 13:30:00,438.94,440.71,437.42,440.47,9646.0,431.9742,433.7161,430.4783,433.4799,9646.0
2021-08-04 14:00:00,440.38,442.4,440.3,442.3,18108.0,433.3914,435.3793,433.3126,435.2809,18108.0
2021-08-04 14:30:00,442.27,443.38,442.03,443.34,22026.0,435.2514,436.3437,435.0152,436.3044,22026.0
2021-08-04 15:00:00,443.21,444.89,440.93,444.34,53713.0,436.1764,437.8298,433.9326,437.2885,53713.0
2021-08-04 15:30:00,444.23,445.39,442.86,442.86,53585.0,437.1803,438.3218,435.832,435.832,53585.0
2021-08-05 09:30:00,447.74,453.69,444.84,453.69,36431.0,440.6346,446.4901,437.7806,446.4901,36431.0
2021-08-05 10:00:00,453.31,455.6,452.07,455.54,34662.0,446.1162,448.3698,444.8958,448.3108,34662.0
2021-08-05 10:30:00,455.27,455.52,450.09,450.09,16288.0,448.0451,448.2911,442.9473,442.9473,16288.0
2021-08-05 11:00:00,450.35,452.48,449.55,452.38,16454.0,443.2031,445.2993,442.4158,445.2009,16454.0
2021-08-05 11:30:00,452.31,454.78,452.16,454.78,27083.0,445.132,447.5628,444.9844,447.5628,27083.0
2021-08-05 12:00:00,454.61,454.68,453.51,454.36,16513.0,447.3955,447.4644,446.313,447.1495,16513.0
2021-08-05 12:30:00,454.49,456.98,454.48,456.61,29211.0,447.2774,449.7279,447.2676,449.3638,29211.0
2021-08-05 13:00:00,456.2,456.57,453.18,454.27,27559.0,448.9603,449.3244,445.9882,447.0609,27559.0
2021-08-05 13:30:00,454.04,457.06,452.13,452.76,31714.0,446.8346,449.8066,444.9549,445.5749,31714.0
2021-08-05 14:00:00,452.78,455.86,452.78,455.63,23236.0,445.5946,448.6257,445.5946,448.3993,23236.0
2021-08-05 14:30:00,455.43,456.92,455.42,456.62,47922.0,448.2025,449.6689,448.1927,449.3736,47922.0
2021-08-05 15:00:00,456.62,456.98,454.64,455.44,62876.0,449.3736,449.7279,447.4251,448.2124,62876.0
2021-08-05 15:30:00,455.4,457.61,454.77,457.6,100923.0,448.173,450.3479,447.553,450.3381,100923.0
2021-08-06 09:30:00,455.66,461.9,454.21,460.55,28168.0,448.4289,454.5698,447.0019,453.2413,28168.0
2021-08-06 10:00:00,460.38,461.13,454.5,456.29,24086.0,453.074,453.8121,447.2873,449.0489,24086.0
2021-08-06 10:30:00,456.24,457.66,454.91,457.66,13532.0,448.9997,450.3971,447.6908,450.3971,13532.0
2021-08-06 11:00:00,457.61,460.59,456.08,460.27,16936.0,450.3479,453.2806,448.8422,452.9657,16936.0
2021-08-06 11:30:00,460.39,463.64,460.06,463.41,29412.0,453.0838,456.2822,452.759,456.0559,29412.0
2021-08-06 12:00:00,463.59,465.2,463.39,464.75,16904.0,456.233,457.8175,456.0362,457.3746,16904.0
2021-08-06 12:30:00,464.59,464.77,460.86,461.16,8994.0,457.2172,457.3943,453.5463,453.8416,8994.0
2021-08-06 13:00:00,461.04,461.7,460.48,460.99,11995.0,453.7235,454.373,453.1724,453.6743,11995.0
2021-08-06 13:30:00,461.18,463.35,461.09,462.78,24651.0,453.8613,455.9968,453.7727,455.4359,24651.0
2021-08-06 14:00:00,463.36,465.47,463.36,465.47,6899.0,456.0067,458.0832,456.0067,458.0832,6899.0
2021-08-06 14:30:00,465.28,465.55,461.04,461.05,6165.0,457.8962,458.1619,453.7235,453.7333,6165.0
2021-08-06 15:00:00,461.16,464.93,460.47,464.43,20107.0,453.8416,457.5518,453.1625,457.0597,20107.0
2021-08-06 15:30:00,464.38,466.64,464.26,466.64,94559.0,457.0105,459.2346,456.8924,459.2346,94559.0
2021-08-09 09:30:00,468.0,473.46,466.69,470.31,27479.0,460.573,465.9464,459.2838,462.8464,27479.0
2021-08-09 10:00:00,470.41,471.59,467.91,469.46,41780.0,462.9448,464.1061,460.4845,462.0099,41780.0
2021-08-09 10:30:00,469.97,471.22,468.01,468.25,38714.0,462.5118,463.7419,460.5829,460.8191,38714.0
2021-08-09 11:00:00,468.47,468.47,463.21,464.76,27896.0,461.0356,461.0356,455.8591,457.3845,27896.0
2021-08-09 11:30:00,464.89,470.24,464.88,467.8,29753.0,457.5124,462.7775,457.5025,460.3762,29753.0
2021-08-09 12:00:00,467.57,469.8,467.09,469.47,17053.0,460.1499,462.3445,459.6775,462.0197,17053.0
2021-08-09 12:30:00,469.79,473.62,469.57,471.64,13877.0,462.3346,466.1038,462.1181,464.1553,13877.0
2021-08-09 13:00:00,471.71,474.95,470.72,473.78,21986.0,464.2242,467.4127,463.2499,466.2613,21986.0
2021-08-09 13:30:00,474.01,475.2,473.05,474.35,19161.0,466.4877,467.6588,465.5429,466.8223,19161.0
2021-08-09 14:00:00,474.49,474.63,471.9,472.96,14941.0,466.96,467.0978,464.4111,465.4543,14941.0
2021-08-09 14:30:00,472.96,473.6,470.93,473.18,15791.0,465.4543,466.0842,463.4565,465.6708,15791.0
2021-08-09 15:00:00,473.09,473.09,469.62,469.62,17407.0,465.5823,465.5823,462.1673,462.1673,17407.0
2021-08-09 15:30:00,469.62,470.19,467.73,468.67,78078.0,462.1673,462.7283,460.3073,461.2324,78078.0
2021-08-10 09:30:00,469.04,472.49,467.14,471.26,30134.0,461.5965,464.9918,459.7267,463.7813,30134.0
2021-08-10 10:00:00,471.43,471.92,466.71,466.71,20723.0,463.9486,464.4308,459.3035,459.3035,20723.0
2021-08-10 10:30:00,466.37,466.37,462.29,463.26,21385.0,458.9689,458.9689,454.9537,455.9083,21385.0
2021-08-10 11:00:00,462.88,463.06,459.75,460.79,27910.0,455.5343,455.7114,452.454,453.4775,27910.0
2021-08-10 11:30:00,461.08,463.54,460.96,462.34,12562.0,453.7629,456.1838,453.6448,455.0029,12562.0
2021-08-10 12:00:00,462.48,464.1,461.4,461.4,14691.0,455.1406,456.7349,454.0778,454.0778,14691.0
2021-08-10 12:30:00,461.4,463.3,459.68,462.41,33900.0,454.0778,455.9476,452.3851,455.0717,33900.0
2021-08-10 13:00:00,462.39,463.27,456.99,457.23,29635.0,455.0521,455.9181,449.7378,449.974,29635.0
2021-08-10 13:30:00,457.19,458.05,455.26,455.37,30958.0,449.9346,450.7809,448.0352,448.1435,30958.0
2021-08-10 14:00:00,455.35,457.54,454.08,457.54,40426.0,448.1238,450.279,446.8739,450.279,40426.0
2021-08-10 14:30:00,456.26,458.61,455.33,458.58,30819.0,449.0193,451.3321,448.1041,451.3025,30819.0
2021-08-10 15:00:00,458.3,460.24,457.93,459.44,15904.0,451.027,452.9362,450.6628,452.1489,15904.0
2021-08-10 15:30:00,459.36,459.95,456.86,458.34,38436.0,452.0701,452.6508,449.6098,451.0663,38436.0
2021-08-11 09:30:00,459.22,461.94,456.97,460.53,11524.0,451.9324,454.6092,449.7181,453.2216,11524.0
2021-08-11 10:00:00,460.44,462.35,457.96,461.35,7261.0,453.133,455.0127,450.6924,454.0286,7261.0
2021-08-11 10:30:00,461.86,465.0,461.37,463.54,9428.0,454.5305,457.6206,454.0483,456.1838,9428.0
2021-08-11 11:00:00,464.32,464.33,460.73,463.14,8110.0,456.9514,456.9613,453.4184,455.7902,8110.0
2021-08-11 11:30:00,463.19,464.82,461.85,463.76,11355.0,455.8394,457.4435,454.5206,456.4003,11355.0
2021-08-11 12:00:00,464.02,464.26,463.12,463.49,3300.0,456.6562,456.8924,455.7705,456.1346,3300.0
2021-08-11 12:30:00,463.83,465.73,463.79,465.29,17320.0,456.4692,458.3391,456.4298,457.906,17320.0
2021-08-11 13:00:00,465.2,465.2,461.41,462.06,13769.0,457.8175,457.8175,454.0876,454.7273,13769.0
2021-08-11 13:30:00,462.0,462.14,459.29,461.02,11373.0,454.6683,454.806,452.0013,453.7038,11373.0
2021-08-11 14:00:00,461.13,463.23,461.12,462.57,9216.0,453.8121,455.8787,453.8022,455.2292,9216.0
2021-08-11 14:30:00,462.53,464.47,462.52,462.52,21610.0,455.1898,457.0991,455.18,455.18,21610.0
2021-08-11 15:00:00,462.68,463.1,462.6,463.1,5906.0,455.3375,455.7508,455.2587,455.7508,5906.0
2021-08-11 15:30:00,463.32,464.58,462.84,463.84,31497.0,455.9673,457.2073,455.4949,456.4791,31497.0
2021-08-12 09:30:00,462.49,462.97,459.4,461.84,27062.0,455.1505,455.6229,452.1095,454.5108,27062.0
2021-08-12 10:00:00,461.31,464.42,459.51,463.81,25565.0,453.9892,457.0498,452.2178,456.4495,25565.0
2021-08-12 10:30:00,463.5,465.54,463.44,464.86,6946.0,456.1444,458.1521,456.0854,457.4829,6946.0
2021-08-12 11:00:00,465.47,466.78,465.16,466.78,5220.0,458.0832,459.3724,457.7781,459.3724,5220.0
2021-08-12 11:30:00,466.18,467.11,465.4,466.75,8780.0,458.7819,459.6972,458.0143,459.3429,8780.0
2021-08-12 12:00:00,466.57,468.25,466.09,467.24,6999.0,459.1657,460.8191,458.6933,459.8251,6999.0
2021-08-12 12:30:00,467.19,467.58,466.15,466.55,1997.0,459.7759,460.1597,458.7524,459.146,1997.0
2021-08-12 13:00:00,466.76,468.55,466.57,467.88,15474.0,459.3527,461.1143,459.1657,460.4549,15474.0
2021-08-12 13:30:00,468.39,469.81,468.38,469.81,4952.0,460.9568,462.3543,460.947,462.3543,4952.0
2021-08-12 14:00:00,469.91,470.55,469.54,469.58,4735.0,462.4527,463.0826,462.0886,462.128,4735.0
2021-08-12 14:30:00,469.45,471.26,468.9,471.26,13123.0,462.0,463.7813,461.4588,463.7813,13123.0
2021-08-12 15:00:00,471.04,471.15,470.35,470.58,4855.0,463.5648,463.673,462.8857,463.1121,4855.0
2021-08-12 15:30:00,470.52,472.79,470.25,472.46,51831.0,463.053,465.287,462.7873,464.9623,51831.0
2021-08-13 09:30:00,471.56,472.46,468.02,471.85,21578.0,464.0765,464.9623,460.5927,464.3619,21578.0
2021-08-13 10:00:00,471.47,471.69,468.01,469.72,36204.0,463.988,464.2045,460.5829,462.2657,36204.0
2021-08-13 10:30:00,469.95,471.64,469.15,469.15,8357.0,462.4921,464.1553,461.7048,461.7048,8357.0
2021-08-13 11:00:00,469.01,469.7,464.54,465.34,12115.0,461.567,462.2461,457.1679,457.9552,12115.0
2021-08-13 11:30:00,465.21,465.62,461.81,461.81,12058.0,457.8273,458.2308,454.4813,454.4813,12058.0
2021-08-13 12:00:00,462.21,462.56,459.88,460.12,50221.0,454.8749,455.2194,452.5819,452.8181,50221.0
2021-08-13 12:30:00,460.12,460.83,457.75,460.41,24855.0,452.8181,453.5168,450.4857,453.1035,24855.0
2021-08-13 13:00:00,460.0,460.0,457.4,458.34,19030.0,452.7,452.7,450.1413,451.0663,19030.0
2021-08-13 13:30:00,458.04,458.91,457.16,458.39,70907.0,450.7711,451.6273,449.9051,451.1155,70907.0
2021-08-13 14:00:00,458.67,463.36,458.3,463.01,28401.0,451.3911,456.0067,451.027,455.6622,28401.0
2021-08-13 14:30:00,462.78,463.98,460.35,462.93,32225.0,455.4359,456.6168,453.0444,455.5835,32225.0
2021-08-13 15:00:00,463.04,464.03,462.72,463.66,8772.0,455.6917,456.666,455.3768,456.3019,8772.0
2021-08-13 15:30:00,463.75,464.34,463.22,463.92,42396.0,456.3905,456.9711,455.8689,456.5578,42396.0
2021-08-16 09:30:00,461.98,462.35,458.4,459.15,58341.0,454.6486,455.0127,451.1254,451.8635,58341.0
2021-08-16 10:00:00,460.35,463.17,458.32,463.16,29443.0,453.0444,455.8197,451.0467,455.8098,29443.0
2021-08-16 10:30:00,461.65,465.44,461.65,462.86,7386.0,454.3238,458.0537,454.3238,455.5146,7386.0
2021-08-16 11:00:00,462.93,466.71,462.42,466.02,5826.0,455.5835,459.3035,455.0816,458.6245,5826.0
2021-08-16 11:30:00,466.31,468.94,466.31,468.12,7258.0,458.9099,461.4981,458.9099,460.6911,7258.0
2021-08-16 12:00:00,468.5,469.5,467.7,468.38,4670.0,461.0651,462.0492,460.2778,460.947,4670.0
2021-08-16 12:30:00,467.98,468.22,466.96,467.67,3442.0,460.5534,460.7895,459.5495,460.2483,3442.0
2021-08-16 13:00:00,467.52,470.73,467.52,469.86,7413.0,460.1007,463.2597,460.1007,462.4035,7413.0
2021-08-16 13:30:00,469.86,471.79,469.79,471.12,10668.0,462.4035,464.3029,462.3346,463.6435,10668.0
2021-08-16 14:00:00,471.1,473.21,470.97,472.14,9984.0,463.6238,465.7004,463.4959,464.6473,9984.0
2021-08-16 14:30:00,472.45,473.4,472.13,472.46,10021.0,464.9524,465.8873,464.6375,464.9623,10021.0
2021-08-16 15:00:00,472.33,474.03,471.89,473.9,13821.0,464.8343,466.5073,464.4013,466.3794,13821.0
2021-08-16 15:30:00,474.0,474.41,473.28,473.28,70117.0,466.4778,466.8813,465.7692,465.7692,70117.0
2021-08-17 09:30:00,470.63,470.98,466.13,467.37,15438.0,463.1613,463.5057,458.7327,459.953,15438.0
2021-08-17 10:00:00,466.63,468.18,463.85,465.6,18619.0,459.2248,460.7502,456.4889,458.2111,18619.0
2021-08-17 10:30:00,465.23,466.8,463.58,463.58,49499.0,457.847,459.3921,456.2232,456.2232,49499.0
2021-08-17 11:00:00,463.34,463.34,459.72,462.3,10401.0,455.987,455.987,452.4244,454.9635,10401.0
2021-08-17 11:30:00,461.98,463.35,460.38,460.56,9758.0,454.6486,455.9968,453.074,453.2511,9758.0
2021-08-17 12:00:00,460.57,465.3,459.77,465.3,11548.0,453.2609,457.9159,452.4736,457.9159,11548.0
2021-08-17 12:30:00,465.09,465.09,462.9,463.09,9980.0,457.7092,457.7092,455.554,455.741,9980.0
2021-08-17 13:00:00,463.08,464.17,462.7,463.68,6686.0,455.7311,456.8038,455.3571,456.3216,6686.0
2021-08-17 13:30:00,464.0,464.0,462.8,463.62,6073.0,456.6365,456.6365,455.4556,456.2625,6073.0
2021-08-17 14:00:00,464.07,465.98,464.02,465.55,7010.0,456.7054,458.5851,456.6562,458.1619,7010.0
2021-08-17 14:30:00,465.23,466.06,464.46,466.0,4537.0,457.847,458.6638,457.0892,458.6048,4537.0
2021-08-17 15:00:00,466.35,466.63,465.57,465.75,8052.0,458.9492,459.2248,458.1816,458.3587,8052.0
2021-08-17 15:30:00,466.09,466.09,462.17,462.44,48528.0,458.6933,458.6933,454.8356,455.1013,48528.0
2021-08-18 09:30:00,462.0,463.61,458.24,460.85,11165.0,454.6683,456.2527,450.9679,453.5365,11165.0
2021-08-18 10:00:00,461.34,463.24,458.82,461.88,5299.0,454.0187,455.8886,451.5387,454.5502,5299.0
2021-08-18 10:30:00,461.98,463.25,461.37,462.13,6091.0,454.6486,455.8984,454.0483,454.7962,6091.0
2021-08-18 11:00:00,462.45,463.0,461.13,462.69,4544.0,455.1111,455.6524,453.8121,455.3473,4544.0
2021-08-18 11:30:00,462.1,464.09,462.1,464.08,2774.0,454.7667,456.7251,454.7667,456.7152,2774.0
2021-08-18 12:00:00,463.82,465.09,463.3,464.67,6425.0,456.4594,457.7092,455.9476,457.2959,6425.0
2021-08-18 12:30:00,464.66,465.13,464.28,465.13,4412.0,457.286,457.7486,456.9121,457.7486,4412.0
2021-08-18 13:00:00,465.36,466.21,465.16,465.87,3159.0,457.9749,458.8114,457.7781,458.4768,3159.0
2021-08-18 13:30:00,465.95,466.19,465.14,465.7,2602.0,458.5556,458.7918,457.7584,458.3095,2602.0
2021-08-18 14:00:00,466.05,466.88,463.55,466.2,9515.0,458.654,459.4708,456.1937,458.8016,9515.0
2021-08-18 14:30:00,466.36,466.36,464.83,465.11,5137.0,458.9591,458.9591,457.4533,457.7289,5137.0
2021-08-18 15:00:00,465.18,465.18,463.57,463.69,7020.0,457.7978,457.7978,456.2133,456.3314,7020.0
2021-08-18 15:30:00,463.53,463.67,458.87,458.87,39983.0,456.174,456.3118,451.5879,451.5879,39983.0
2021-08-19 09:30:00,456.9,460.94,453.82,457.81,21538.0,449.6492,453.6251,446.6181,450.5447,21538.0
2021-08-19 10:00:00,459.12,463.31,459.12,462.62,15100.0,451.834,455.9575,451.834,455.2784,15100.0
2021-08-19 10:30:00,462.16,462.16,457.91,461.58,8429.0,454.8257,454.8257,450.6432,454.2549,8429.0
2021-08-19 11:00:00,461.31,462.78,460.14,462.1,3757.0,453.9892,455.4359,452.8378,454.7667,3757.0
2021-08-19 11:30:00,462.1,464.28,462.1,464.28,5898.0,454.7667,456.9121,454.7667,456.9121,5898.0
2021-08-19 12:00:00,464.51,464.51,462.24,462.28,1413.0,457.1384,457.1384,454.9044,454.9438,1413.0
2021-08-19 12:30:00,462.18,463.73,462.11,463.66,2789.0,454.8454,456.3708,454.7765,456.3019,2789.0
2021-08-19 13:00:00,463.31,463.31,460.87,460.87,3240.0,455.9575,455.9575,453.5562,453.5562,3240.0
2021-08-19 13:30:00,461.23,461.49,460.13,460.13,5967.0,453.9105,454.1663,452.8279,452.8279,5967.0
2021-08-19 14:00:00,460.37,460.39,455.87,458.02,22664.0,453.0641,453.0838,448.6355,450.7514,22664.0
2021-08-19 14:30:00,457.52,460.18,457.39,460.18,3309.0,450.2593,452.8771,450.1314,452.8771,3309.0
2021-08-19 15:00:00,460.75,461.41,459.67,460.24,7790.0,453.4381,454.0876,452.3752,452.9362,7790.0
2021-08-19 15:30:00,460.4,460.4,456.46,457.08,68630.0,453.0936,453.0936,449.2162,449.8263,68630.0
2021-08-20 09:30:00,459.86,463.17,459.86,461.23,9339.0,452.5622,455.8197,452.5622,453.9105,9339.0
2021-08-20 10:00:00,463.54,467.89,463.54,466.18,12800.0,456.1838,460.4648,456.1838,458.7819,12800.0
2021-08-20 10:30:00,466.73,469.26,466.73,467.9,3842.0,459.3232,461.813,459.3232,460.4746,3842.0
2021-08-20 11:00:00,467.56,468.28,466.94,467.91,2837.0,460.14,460.8486,459.5299,460.4845,2837.0
2021-08-20 11:30:00,468.04,469.15,466.6,466.79,8241.0,460.6124,461.7048,459.1953,459.3822,8241.0
2021-08-20 12:00:00,467.09,468.71,467.09,468.51,6753.0,459.6775,461.2718,459.6775,461.0749,6753.0
2021-08-20 12:30:00,469.09,471.18,468.97,471.12,10566.0,461.6457,463.7026,461.5276,463.6435,10566.0
2021-08-20 13:00:00,471.14,472.45,471.14,472.1,9001.0,463.6632,464.9524,463.6632,464.608,9001.0
2021-08-20 13:30:00,472.34,472.34,469.62,469.91,3641.0,464.8442,464.8442,462.1673,462.4527,3641.0
2021-08-20 14:00:00,470.44,470.44,468.9,468.9,930.0,462.9743,462.9743,461.4588,461.4588,930.0
2021-08-20 14:30:00,469.2,470.09,468.81,469.93,3523.0,461.754,462.6299,461.3702,462.4724,3523.0
2021-08-20 15:00:00,469.99,470.49,469.17,469.17,3096.0,462.5315,463.0235,461.7245,461.7245,3096.0
2021-08-20 15:30:00,469.21,470.05,469.08,469.27,22472.0,461.7638,462.5905,461.6359,461.8229,22472.0
2021-08-23 09:30:00,471.75,474.99,470.0,472.25,31874.0,464.2635,467.4521,462.5413,464.7556,31874.0
2021-08-23 10:00:00,471.68,477.86,470.69,474.43,23289.0,464.1946,470.2766,463.2203,466.901,23289.0
2021-08-23 10:30:00,474.23,474.31,472.58,472.58,4384.0,466.7042,466.7829,465.0804,465.0804,4384.0
2021-08-23 11:00:00,472.7,473.42,472.11,472.8,8682.0,465.1984,465.907,464.6178,465.2969,8682.0
2021-08-23 11:30:00,472.91,475.44,472.51,475.44,8591.0,465.4051,467.895,465.0115,467.895,8591.0
2021-08-23 12:00:00,475.64,476.13,474.62,475.38,8888.0,468.0918,468.574,467.088,467.8359,8888.0
2021-08-23 12:30:00,475.21,478.09,475.21,477.62,10987.0,467.6686,470.5029,467.6686,470.0404,10987.0
2021-08-23 13:00:00,477.74,477.78,476.1,476.2,4307.0,470.1585,470.1978,468.5445,468.6429,4307.0
2021-08-23 13:30:00,475.78,476.7,475.34,475.97,3296.0,468.2296,469.135,467.7966,468.4166,3296.0
2021-08-23 14:00:00,476.31,476.31,475.1,475.15,2250.0,468.7512,468.7512,467.5604,467.6096,2250.0
2021-08-23 14:30:00,475.2,476.76,475.13,475.87,7893.0,467.6588,469.194,467.5899,468.3181,7893.0
2021-08-23 15:00:00,475.86,476.13,474.55,476.11,5234.0,468.3083,468.574,467.0191,468.5543,5234.0
2021-08-23 15:30:00,476.07,477.16,475.91,477.05,19772.0,468.515,469.5877,468.3575,469.4794,19772.0
2021-08-24 09:30:00,477.26,482.59,477.26,481.79,11080.0,469.6861,474.9315,469.6861,474.1442,11080.0
2021-08-24 10:00:00,480.35,483.6,479.84,482.52,6059.0,472.727,475.9255,472.2251,474.8626,6059.0
2021-08-24 10:30:00,482.79,484.32,482.0,483.68,4185.0,475.1283,476.634,474.3509,476.0042,4185.0
2021-08-24 11:00:00,484.22,485.58,484.09,484.61,9176.0,476.5356,477.874,476.4077,476.9194,9176.0
2021-08-24 11:30:00,484.28,484.79,483.64,484.7,4671.0,476.5947,477.0966,475.9648,477.008,4671.0
2021-08-24 12:00:00,484.44,485.17,484.11,484.32,4184.0,476.7521,477.4706,476.4274,476.634,4184.0
2021-08-24 12:30:00,484.79,485.14,484.27,484.95,1771.0,477.0966,477.441,476.5848,477.254,1771.0
2021-08-24 13:00:00,485.05,485.18,484.15,485.06,3150.0,477.3525,477.4804,476.4667,477.3623,3150.0
2021-08-24 13:30:00,485.31,485.52,484.85,484.99,3774.0,477.6083,477.815,477.1556,477.2934,3774.0
2021-08-24 14:00:00,485.26,486.34,485.02,485.91,8608.0,477.5591,478.622,477.3229,478.1988,8608.0
2021-08-24 14:30:00,485.86,486.4,485.24,486.4,6502.0,478.1496,478.681,477.5394,478.681,6502.0
2021-08-24 15:00:00,486.25,486.26,485.3,486.03,7013.0,478.5334,478.5433,477.5985,478.3169,7013.0
2021-08-24 15:30:00,486.04,486.1,485.01,485.68,25425.0,478.3267,478.3858,477.3131,477.9725,25425.0
2021-08-25 09:30:00,486.79,490.74,486.31,486.95,9358.0,479.0648,482.9522,478.5925,479.2223,9358.0
2021-08-25 10:00:00,485.43,488.84,484.86,485.75,4933.0,477.7264,481.0823,477.1655,478.0413,4933.0
2021-08-25 10:30:00,485.49,486.49,484.06,486.49,6590.0,477.7855,478.7696,476.3782,478.7696,6590.0
2021-08-25 11:00:00,487.08,488.38,485.98,485.98,11543.0,479.3502,480.6296,478.2677,478.2677,11543.0
2021-08-25 11:30:00,486.62,487.66,486.1,486.44,5530.0,478.8975,479.921,478.3858,478.7204,5530.0
2021-08-25 12:00:00,486.27,486.68,485.3,485.33,8903.0,478.5531,478.9566,477.5985,477.628,8903.0
2021-08-25 12:30:00,485.37,486.84,485.02,486.84,2576.0,477.6674,479.1141,477.3229,479.1141,2576.0
2021-08-25 13:00:00,486.04,486.16,484.86,485.54,2400.0,478.3267,478.4448,477.1655,477.8347,2400.0
2021-08-25 13:30:00,485.65,485.65,483.87,484.26,3651.0,477.9429,477.9429,476.1912,476.575,3651.0
2021-08-25 14:00:00,484.61,484.95,483.25,484.94,6826.0,476.9194,477.254,475.581,477.2442,6826.0
2021-08-25 14:30:00,484.98,484.98,483.55,483.87,2702.0,477.2836,477.2836,475.8763,476.1912,2702.0
2021-08-25 15:00:00,483.84,484.51,483.26,484.46,5885.0,476.1617,476.821,475.5909,476.7718,5885.0
2021-08-25 15:30:00,484.77,484.85,484.13,484.13,10906.0,477.0769,477.1556,476.4471,476.4471,10906.0
2021-08-26 09:30:00,484.54,487.1,482.56,483.22,5832.0,476.8506,479.3699,474.902,475.5515,5832.0
2021-08-26 10:00:00,483.19,486.46,481.5,482.55,5505.0,475.522,478.7401,473.8588,474.8921,5505.0
2021-08-26 10:30:00,483.92,483.92,481.71,483.78,2280.0,476.2404,476.2404,474.0655,476.1026,2280.0
2021-08-26 11:00:00,482.71,484.74,482.12,483.73,6314.0,475.0496,477.0474,474.469,476.0534,6314.0
2021-08-26 11:30:00,483.04,483.39,482.31,483.12,1596.0,475.3744,475.7188,474.6559,475.4531,1596.0
2021-08-26 12:00:00,483.84,484.6,483.53,483.53,701.0,476.1617,476.9096,475.8566,475.8566,701.0
2021-08-26 12:30:00,483.73,484.33,483.49,483.49,2743.0,476.0534,476.6439,475.8172,475.8172,2743.0
2021-08-26 13:00:00,483.37,483.37,480.91,481.63,14035.0,475.6991,475.6991,473.2782,473.9867,14035.0
2021-08-26 13:30:00,482.64,482.91,482.45,482.9,821.0,474.9807,475.2464,474.7937,475.2366,821.0
2021-08-26 14:00:00,483.48,483.48,482.21,482.25,3261.0,475.8074,475.8074,474.5575,474.5969,3261.0
2021-08-26 14:30:00,482.13,482.48,481.58,482.38,3394.0,474.4788,474.8232,473.9375,474.7248,3394.0
2021-08-26 15:00:00,482.2,482.32,480.58,482.32,7458.0,474.5477,474.6658,472.9534,474.6658,7458.0
2021-08-26 15:30:00,482.17,482.63,480.01,481.18,25866.0,474.5182,474.9709,472.3924,473.5439,25866.0
2021-08-27 09:30:00,483.45,486.82,480.28,485.16,9634.0,475.7778,479.0944,472.6582,477.4607,9634.0
2021-08-27 10:00:00,485.58,490.03,485.43,488.93,5715.0,477.874,482.2534,477.7264,481.1709,5715.0
2021-08-27 10:30:00,489.37,489.56,487.56,488.56,5801.0,481.6039,481.7909,479.8226,480.8068,5801.0
2021-08-27 11:00:00,488.91,489.06,485.95,485.95,6626.0,481.1512,481.2988,478.2382,478.2382,6626.0
2021-08-27 11:30:00,486.18,488.74,485.91,486.8,7102.0,478.4645,480.9839,478.1988,479.0747,7102.0
2021-08-27 12:00:00,487.15,487.5,486.02,486.02,4920.0,479.4191,479.7636,478.3071,478.3071,4920.0
2021-08-27 12:30:00,486.48,487.27,486.13,486.84,3851.0,478.7598,479.5372,478.4153,479.1141,3851.0
2021-08-27 13:00:00,487.27,487.95,486.64,487.43,2948.0,479.5372,480.2064,478.9172,479.6947,2948.0
2021-08-27 13:30:00,487.66,487.66,485.32,485.6,5795.0,479.921,479.921,477.6182,477.8937,5795.0
2021-08-27 14:00:00,485.6,486.1,484.8,485.04,4172.0,477.8937,478.3858,477.1064,477.3426,4172.0
2021-08-27 14:30:00,485.31,486.72,485.04,486.72,4966.0,477.6083,478.996,477.3426,478.996,4966.0
2021-08-27 15:00:00,486.6,487.12,485.68,486.18,6318.0,478.8779,479.3896,477.9725,478.4645,6318.0
2021-08-27 15:30:00,485.99,486.35,484.14,484.67,25695.0,478.2775,478.6318,476.4569,476.9785,25695.0
2021-08-30 09:30:00,485.48,488.0,484.7,488.0,3218.0,477.7756,480.2556,477.008,480.2556,3218.0
2021-08-30 10:00:00,488.75,489.43,487.97,488.66,3010.0,480.9937,481.6629,480.2261,480.9052,3010.0
2021-08-30 10:30:00,488.96,489.98,488.43,489.19,2304.0,481.2004,482.2042,480.6788,481.4268,2304.0
2021-08-30 11:00:00,488.51,488.85,487.12,487.45,3840.0,480.7575,481.0922,479.3896,479.7144,3840.0
2021-08-30 11:30:00,487.8,489.76,487.67,488.75,3300.0,480.0588,481.9877,479.9309,480.9937,3300.0
2021-08-30 12:00:00,488.92,488.93,487.25,487.67,2826.0,481.161,481.1709,479.5175,479.9309,2826.0
2021-08-30 12:30:00,487.47,488.43,487.47,487.89,1502.0,479.7341,480.6788,479.7341,480.1474,1502.0
2021-08-30 13:00:00,488.23,488.56,488.15,488.39,1600.0,480.482,480.8068,480.4033,480.6395,1600.0
2021-08-30 13:30:00,488.47,489.09,488.12,488.16,1970.0,480.7182,481.3283,480.3737,480.4131,1970.0
2021-08-30 14:00:00,487.85,487.94,486.47,486.75,5704.0,480.108,480.1966,478.7499,479.0255,5704.0
2021-08-30 14:30:00,486.71,488.93,486.52,488.93,4901.0,478.9861,481.1709,478.7991,481.1709,4901.0
2021-08-30 15:00:00,488.94,490.4,488.94,490.05,4304.0,481.1807,482.6176,481.1807,482.2731,4304.0
2021-08-30 15:30:00,489.64,489.65,488.49,488.49,8221.0,481.8696,481.8795,480.7379,480.7379,8221.0
2021-08-31 09:30:00,491.27,491.27,486.32,488.68,6843.0,483.4737,483.4737,478.6023,480.9249,6843.0
2021-08-31 10:00:00,489.07,490.16,487.48,488.78,2920.0,481.3087,482.3814,479.7439,481.0233,2920.0
2021-08-31 10:30:00,489.02,490.09,487.87,490.09,3200.0,481.2595,482.3125,480.1277,482.3125,3200.0
2021-08-31 11:00:00,490.1,490.43,489.16,489.25,3001.0,482.3223,482.6471,481.3972,481.4858,3001.0
2021-08-31 11:30:00,488.93,490.67,488.83,489.21,3967.0,481.1709,482.8833,481.0725,481.4464,3967.0
2021-08-31 12:00:00,489.04,489.75,488.9,489.06,1900.0,481.2791,481.9779,481.1414,481.2988,1900.0
2021-08-31 12:30:00,489.52,490.45,489.4,489.88,2218.0,481.7515,482.6668,481.6334,482.1058,2218.0
2021-08-31 13:00:00,490.17,490.2,488.49,489.28,3726.0,482.3912,482.4207,480.7379,481.5153,3726.0
2021-08-31 13:30:00,488.89,488.97,488.04,488.51,3100.0,481.1315,481.2102,480.295,480.7575,3100.0
2021-08-31 14:00:00,488.86,488.87,487.65,487.71,4121.0,481.102,481.1118,479.9112,479.9702,4121.0
2021-08-31 14:30:00,487.89,488.96,487.8,488.89,4453.0,480.1474,481.2004,480.0588,481.1315,4453.0
2021-08-31 15:00:00,488.82,488.82,488.08,488.21,5734.0,481.0626,481.0626,480.3344,480.4623,5734.0
2021-08-31 15:30:00,488.26,489.96,487.5,488.81,23959.0,480.5115,482.1845,479.7636,481.0528,23959.0
2021-09-01 09:30:00,486.15,490.61,486.0,488.88,14526.0,478.435,482.8242,478.2874,481.1217,14526.0
2021-09-01 10:00:00,488.88,491.57,488.88,489.51,7412.0,481.1217,483.769,481.1217,481.7417,7412.0
2021-09-01 10:30:00,489.08,491.71,488.88,490.49,10997.0,481.3185,483.9068,481.1217,482.7061,10997.0
2021-09-01 11:00:00,490.2,491.0,489.67,491.0,19923.0,482.4207,483.208,481.8991,483.208,19923.0
2021-09-01 11:30:00,491.22,492.07,490.77,491.12,6499.0,483.4245,484.2611,482.9817,483.3261,6499.0
2021-09-01 12:00:00,490.91,492.84,490.9,491.85,6343.0,483.1195,485.0188,483.1096,484.0445,6343.0
2021-09-01 12:30:00,491.67,492.17,491.32,491.93,5367.0,483.8674,484.3595,483.523,484.1233,5367.0
2021-09-01 13:00:00,491.66,492.26,491.44,491.87,4522.0,483.8576,484.448,483.6411,484.0642,4522.0
2021-09-01 13:30:00,491.96,493.1,491.86,492.56,6462.0,484.1528,485.2747,484.0544,484.7433,6462.0
2021-09-01 14:00:00,492.43,492.82,492.1,492.33,3911.0,484.6153,484.9992,484.2906,484.5169,3911.0
2021-09-01 14:30:00,492.21,492.41,491.13,492.41,6493.0,484.3988,484.5957,483.336,484.5957,6493.0
2021-09-01 15:00:00,492.57,492.57,491.25,491.86,6178.0,484.7531,484.7531,483.4541,484.0544,6178.0
2021-09-01 15:30:00,491.95,492.76,491.81,491.81,31820.0,484.143,484.9401,484.0052,484.0052,31820.0
2021-09-02 09:30:00,493.5,497.78,493.02,497.78,11367.0,485.6684,489.8804,485.196,489.8804,11367.0
2021-09-02 10:00:00,498.27,499.44,498.11,498.71,16403.0,490.3627,491.5141,490.2052,490.7957,16403.0
2021-09-02 10:30:00,498.89,500.76,497.81,499.71,61724.0,490.9728,492.8131,489.91,491.7798,61724.0
2021-09-02 11:00:00,500.0,502.36,500.0,502.25,7667.0,492.0652,494.3878,492.0652,494.2795,7667.0
2021-09-02 11:30:00,501.94,501.94,500.44,501.73,4501.0,493.9744,493.9744,492.4982,493.7678,4501.0
2021-09-02 12:00:00,502.1,502.24,500.58,500.81,5584.0,494.1319,494.2697,492.636,492.8624,5584.0
2021-09-02 12:30:00,500.85,502.26,500.69,500.69,7709.0,492.9017,494.2893,492.7443,492.7443,7709.0
2021-09-02 13:00:00,500.55,501.49,500.54,501.33,4563.0,492.6065,493.5316,492.5966,493.3741,4563.0
2021-09-02 13:30:00,501.33,501.61,499.1,499.1,5000.0,493.3741,493.6497,491.1795,491.1795,5000.0
2021-09-02 14:00:00,499.48,499.48,497.83,499.31,4177.0,491.5535,491.5535,489.9296,491.3862,4177.0
2021-09-02 14:30:00,499.52,500.12,499.42,499.75,4435.0,491.5928,492.1833,491.4944,491.8192,4435.0
2021-09-02 15:00:00,499.87,500.12,498.68,498.68,7761.0,491.9373,492.1833,490.7662,490.7662,7761.0
2021-09-02 15:30:00,498.94,501.19,498.61,500.8,55284.0,491.022,493.2363,490.6973,492.8525,55284.0
2021-09-03 09:30:00,498.0,502.87,497.97,499.45,38757.0,490.0969,494.8897,490.0674,491.5239,38757.0
2021-09-03 10:00:00,499.45,503.25,499.45,500.23,7476.0,491.5239,495.2636,491.5239,492.2916,7476.0
2021-09-03 10:30:00,499.89,499.89,496.74,497.5,4097.0,491.957,491.957,488.8569,489.6049,4097.0
2021-09-03 11:00:00,497.23,499.26,496.76,498.19,2996.0,489.3392,491.337,488.8766,490.2839,2996.0
2021-09-03 11:30:00,497.79,498.86,495.47,495.88,7043.0,489.8903,490.9433,487.6071,488.0106,7043.0
2021-09-03 12:00:00,496.31,498.29,495.89,497.71,2680.0,488.4338,490.3823,488.0204,489.8115,2680.0
2021-09-03 12:30:00,497.54,498.61,496.63,498.44,10542.0,489.6442,490.6973,488.7487,490.53,10542.0
2021-09-03 13:00:00,498.6,499.64,498.59,498.62,4879.0,490.6874,491.7109,490.6776,490.7071,4879.0
2021-09-03 13:30:00,498.67,498.73,497.91,498.26,1866.0,490.7563,490.8154,490.0084,490.3528,1866.0
2021-09-03 14:00:00,498.31,498.65,498.14,498.33,2120.0,490.402,490.7366,490.2347,490.4217,2120.0
2021-09-03 14:30:00,498.11,499.49,497.58,499.49,4532.0,490.2052,491.5633,489.6836,491.5633,4532.0
2021-09-03 15:00:00,499.35,499.35,497.71,497.85,12680.0,491.4255,491.4255,489.8115,489.9493,12680.0
2021-09-03 15:30:00,498.0,498.47,496.1,496.26,26153.0,490.0969,490.5595,488.2271,488.3846,26153.0
2021-09-07 09:30:00,492.81,493.76,485.25,485.77,20358.0,484.9893,485.9242,477.5493,478.061,20358.0
2021-09-07 10:00:00,485.62,488.18,485.55,487.25,6872.0,477.9134,480.4328,477.8445,479.5175,6872.0
2021-09-07 10:30:00,487.15,489.12,486.01,486.3,7076.0,479.4191,481.3579,478.2972,478.5826,7076.0
2021-09-07 11:00:00,486.26,486.85,484.49,484.49,12403.0,478.5433,479.1239,476.8013,476.8013,12403.0
2021-09-07 11:30:00,484.23,485.95,483.9,484.63,16188.0,476.5455,478.2382,476.2207,476.9391,16188.0
2021-09-07 12:00:00,484.65,485.16,484.28,484.77,5037.0,476.9588,477.4607,476.5947,477.0769,5037.0
2021-09-07 12:30:00,484.91,486.14,484.39,484.9,9459.0,477.2147,478.4252,476.7029,477.2048,9459.0
2021-09-07 13:00:00,484.86,485.42,483.62,484.89,7174.0,477.1655,477.7166,475.9452,477.195,7174.0
2021-09-07 13:30:00,485.21,485.38,484.94,485.31,7762.0,477.5099,477.6772,477.2442,477.6083,7762.0
2021-09-07 14:00:00,485.3,485.45,483.77,483.77,13933.0,477.5985,477.7461,476.0928,476.0928,13933.0
2021-09-07 14:30:00,483.85,485.0,483.74,484.75,9913.0,476.1715,477.3033,476.0632,477.0572,9913.0
2021-09-07 15:00:00,484.89,485.72,484.77,485.36,15444.0,477.195,478.0118,477.0769,477.6575,15444.0
2021-09-07 15:30:00,485.16,485.18,482.89,482.96,40517.0,477.4607,477.4804,475.2267,475.2956,40517.0
2021-09-08 09:30:00,482.2,482.2,477.33,482.15,20447.0,474.5477,474.5477,469.755,474.4985,20447.0
2021-09-08 10:00:00,482.62,486.6,482.62,485.02,7736.0,474.961,478.8779,474.961,477.3229,7736.0
2021-09-08 10:30:00,484.66,484.95,481.6,483.21,3377.0,476.9686,477.254,473.9572,475.5417,3377.0
2021-09-08 11:00:00,483.6,486.07,483.6,485.91,4462.0,475.9255,478.3563,475.9255,478.1988,4462.0
2021-09-08 11:30:00,486.28,486.3,483.07,484.02,7482.0,478.5629,478.5826,475.4039,476.3388,7482.0
2021-09-08 12:00:00,483.88,484.68,482.53,483.62,17683.0,476.201,476.9883,474.8724,475.9452,17683.0
2021-09-08 12:30:00,483.49,483.86,481.76,481.98,7186.0,475.8172,476.1813,474.1147,474.3312,7186.0
2021-09-08 13:00:00,482.06,483.24,481.74,481.74,9085.0,474.4099,475.5712,474.095,474.095,9085.0
2021-09-08 13:30:00,481.98,481.98,480.38,480.38,7910.0,474.3312,474.3312,472.7566,472.7566,7910.0
2021-09-08 14:00:00,480.41,481.18,479.33,479.74,13492.0,472.7861,473.5439,471.7232,472.1267,13492.0
2021-09-08 14:30:00,479.49,480.29,479.22,479.81,10237.0,471.8807,472.668,471.615,472.1956,10237.0
2021-09-08 15:00:00,480.07,480.73,480.07,480.29,8085.0,472.4515,473.101,472.4515,472.668,8085.0
2021-09-08 15:30:00,480.11,480.14,477.46,478.22,60205.0,472.4909,472.5204,469.8829,470.6308,60205.0
2021-09-09 09:30:00,479.79,483.93,478.18,483.93,12220.0,472.1759,476.2502,470.5915,476.2502,12220.0
2021-09-09 10:00:00,484.76,487.16,484.76,486.33,8369.0,477.0671,479.429,477.0671,478.6121,8369.0
2021-09-09 10:30:00,485.66,489.42,485.21,488.51,4728.0,477.9528,481.6531,477.5099,480.7575,4728.0
2021-09-09 11:00:00,487.72,488.07,485.21,485.65,6957.0,479.9801,480.3245,477.5099,477.9429,6957.0
2021-09-09 11:30:00,485.58,487.62,485.22,487.53,3499.0,477.874,479.8817,477.5198,479.7931,3499.0
2021-09-09 12:00:00,487.26,487.26,485.88,486.56,2504.0,479.5274,479.5274,478.1693,478.8385,2504.0
2021-09-09 12:30:00,485.96,486.6,485.22,485.22,3831.0,478.248,478.8779,477.5198,477.5198,3831.0
2021-09-09 13:00:00,485.11,485.38,482.51,483.46,8033.0,477.4115,477.6772,474.8528,475.7877,8033.0
2021-09-09 13:30:00,483.12,483.17,480.7,480.78,10227.0,475.4531,475.5023,473.0715,473.1502,10227.0
2021-09-09 14:00:00,481.34,481.72,480.56,481.05,4930.0,473.7013,474.0753,472.9337,473.4159,4930.0
2021-09-09 14:30:00,480.74,482.03,479.96,481.78,14506.0,473.1109,474.3804,472.3432,474.1344,14506.0
2021-09-09 15:00:00,482.01,482.12,480.9,481.36,8851.0,474.3607,474.469,473.2683,473.721,8851.0
2021-09-09 15:30:00,481.31,481.55,479.39,480.39,34972.0,473.6718,473.908,471.7823,472.7664,34972.0
2021-09-10 09:30:00,482.82,484.45,478.51,478.82,7644.0,475.1578,476.762,470.9162,471.2213,7644.0
2021-09-10 10:00:00,478.59,478.59,476.05,477.15,11278.0,470.995,470.995,468.4953,469.5778,11278.0
2021-09-10 10:30:00,477.0,477.13,474.6,476.46,7553.0,469.4302,469.5581,467.0683,468.8988,7553.0
2021-09-10 11:00:00,476.63,479.34,474.91,478.65,6625.0,469.0661,471.7331,467.3734,471.054,6625.0
2021-09-10 11:30:00,478.45,480.1,478.44,480.03,3500.0,470.8572,472.481,470.8474,472.4121,3500.0
2021-09-10 12:00:00,480.03,481.74,480.03,481.24,2600.0,472.4121,474.095,472.4121,473.6029,2600.0
2021-09-10 12:30:00,481.1,481.58,479.71,479.71,2900.0,473.4651,473.9375,472.0972,472.0972,2900.0
2021-09-10 13:00:00,480.22,481.07,480.03,480.06,5524.0,472.5991,473.4356,472.4121,472.4416,5524.0
2021-09-10 13:30:00,480.2,480.97,480.07,480.64,4656.0,472.5794,473.3372,472.4515,473.0124,4656.0
2021-09-10 14:00:00,480.85,480.98,479.68,479.85,4425.0,473.2191,473.347,472.0677,472.235,4425.0
2021-09-10 14:30:00,478.91,479.14,478.41,478.66,3418.0,471.3099,471.5362,470.8178,471.0639,3418.0
2021-09-10 15:00:00,478.83,478.9,476.98,477.44,9773.0,471.2312,471.3001,469.4105,469.8632,9773.0
2021-09-10 15:30:00,477.64,477.64,475.16,475.62,23209.0,470.0601,470.0601,467.6194,468.0721,23209.0
2021-09-13 09:30:00,477.5,477.5,467.49,468.64,20179.0,469.9223,469.9223,460.0711,461.2029,20179.0
2021-09-13 10:00:00,468.27,468.38,465.26,468.38,12417.0,460.8388,460.947,457.8765,460.947,12417.0
2021-09-13 10:30:00,468.1,471.65,466.56,469.16,5428.0,460.6714,464.1651,459.1559,461.7146,5428.0
2021-09-13 11:00:00,469.13,469.52,463.07,466.0,6711.0,461.6851,462.0689,455.7213,458.6048,6711.0
2021-09-13 11:30:00,466.47,466.47,462.13,463.33,7778.0,459.0673,459.0673,454.7962,455.9771,7778.0
2021-09-13 12:00:00,463.05,465.74,463.04,464.54,10241.0,455.7016,458.3489,455.6917,457.1679,10241.0
2021-09-13 12:30:00,464.42,465.68,462.97,465.19,7215.0,457.0498,458.2899,455.6229,457.8076,7215.0
2021-09-13 13:00:00,465.15,466.06,463.66,463.67,10716.0,457.7683,458.6638,456.3019,456.3118,10716.0
2021-09-13 13:30:00,463.75,465.17,463.6,464.76,5914.0,456.3905,457.7879,456.2429,457.3845,5914.0
2021-09-13 14:00:00,464.82,464.82,461.66,461.72,9053.0,457.4435,457.4435,454.3336,454.3927,9053.0
2021-09-13 14:30:00,461.8,463.47,461.13,462.64,15859.0,454.4714,456.1149,453.8121,455.2981,15859.0
2021-09-13 15:00:00,462.83,465.4,461.77,464.79,12001.0,455.4851,458.0143,454.4419,457.414,12001.0
2021-09-13 15:30:00,464.32,465.62,463.09,465.59,31234.0,456.9514,458.2308,455.741,458.2013,31234.0
2021-09-14 09:30:00,467.86,469.08,465.53,466.78,11179.0,460.4353,461.6359,458.1422,459.3724,11179.0
2021-09-14 10:00:00,466.8,467.49,463.63,465.41,25889.0,459.3921,460.0711,456.2724,458.0241,25889.0
2021-09-14 10:30:00,466.05,466.34,462.74,463.97,11378.0,458.654,458.9394,455.3965,456.607,11378.0
2021-09-14 11:00:00,464.08,465.72,463.83,464.91,7111.0,456.7152,458.3292,456.4692,457.5321,7111.0
2021-09-14 11:30:00,465.07,466.34,464.39,466.29,6996.0,457.6895,458.9394,457.0203,458.8902,6996.0
2021-09-14 12:00:00,466.39,466.48,465.22,465.74,6794.0,458.9886,459.0772,457.8372,458.3489,6794.0
2021-09-14 12:30:00,465.69,465.69,463.73,464.07,5678.0,458.2997,458.2997,456.3708,456.7054,5678.0
2021-09-14 13:00:00,464.01,465.77,463.36,465.01,10317.0,456.6464,458.3784,456.0067,457.6305,10317.0
2021-09-14 13:30:00,465.01,467.99,464.5,467.03,33668.0,457.6305,460.5632,457.1286,459.6184,33668.0
2021-09-14 14:00:00,467.03,467.47,464.97,465.2,7492.0,459.6184,460.0514,457.5911,457.8175,7492.0
2021-09-14 14:30:00,465.08,468.12,464.81,468.12,15483.0,457.6994,460.6911,457.4337,460.6911,15483.0
2021-09-14 15:00:00,467.96,468.33,466.56,468.14,26349.0,460.5337,460.8978,459.1559,460.7108,26349.0
2021-09-14 15:30:00,467.81,468.83,467.07,468.02,66223.0,460.3861,461.3899,459.6578,460.5927,66223.0
2021-09-15 09:30:00,466.76,469.5,466.76,468.74,16192.0,459.3527,462.0492,459.3527,461.3013,16192.0
2021-09-15 10:00:00,468.81,470.71,467.65,470.6,9104.0,461.3702,463.24,460.2286,463.1318,9104.0
2021-09-15 10:30:00,470.25,472.42,469.79,470.87,12230.0,462.7873,464.9229,462.3346,463.3975,12230.0
2021-09-15 11:00:00,470.15,471.42,469.32,470.62,20070.0,462.6889,463.9388,461.8721,463.1515,20070.0
2021-09-15 11:30:00,470.7,471.19,470.1,471.09,12446.0,463.2302,463.7124,462.6397,463.614,12446.0
2021-09-15 12:00:00,470.67,471.82,470.36,471.28,5515.0,463.2007,464.3324,462.8956,463.801,5515.0
2021-09-15 12:30:00,471.41,472.09,470.75,471.87,4279.0,463.9289,464.5981,463.2794,464.3816,4279.0
2021-09-15 13:00:00,471.98,473.06,471.7,472.17,6093.0,464.4899,465.5527,464.2143,464.6769,6093.0
2021-09-15 13:30:00,472.38,472.38,470.87,471.87,7837.0,464.8835,464.8835,463.3975,464.3816,7837.0
2021-09-15 14:00:00,472.12,472.48,471.33,471.93,8979.0,464.6277,464.9819,463.8502,464.4407,8979.0
2021-09-15 14:30:00,471.86,472.18,471.21,471.52,8909.0,464.3718,464.6867,463.7321,464.0372,8909.0
2021-09-15 15:00:00,471.66,473.7,471.66,473.34,14824.0,464.175,466.1826,464.175,465.8283,14824.0
2021-09-15 15:30:00,473.18,475.09,472.98,475.09,79499.0,465.6708,467.5505,465.474,467.5505,79499.0
2021-09-16 09:30:00,475.0,477.39,474.01,477.22,10474.0,467.4619,469.814,466.4877,469.6467,10474.0
2021-09-16 10:00:00,476.87,477.54,474.44,477.48,9371.0,469.3023,469.9616,466.9108,469.9026,9371.0
2021-09-16 10:30:00,477.85,480.47,476.38,476.82,7445.0,470.2667,472.8451,468.82,469.2531,7445.0
2021-09-16 11:00:00,476.5,477.95,475.41,477.95,6960.0,468.9381,470.3651,467.8654,470.3651,6960.0
2021-09-16 11:30:00,477.76,478.6,477.71,478.1,2255.0,470.1781,471.0048,470.1289,470.5128,2255.0
2021-09-16 12:00:00,478.03,478.03,476.61,476.92,7068.0,470.4439,470.4439,469.0464,469.3515,7068.0
2021-09-16 12:30:00,477.3,477.98,476.86,477.98,2410.0,469.7254,470.3947,469.2924,470.3947,2410.0
2021-09-16 13:00:00,477.89,478.0,477.12,477.46,11027.0,470.3061,470.4143,469.5483,469.8829,11027.0
2021-09-16 13:30:00,477.56,479.41,476.89,479.39,8581.0,469.9813,471.802,469.322,471.7823,8581.0
2021-09-16 14:00:00,479.56,481.03,479.55,480.16,11792.0,471.9496,473.3963,471.9397,472.5401,11792.0
2021-09-16 14:30:00,480.3,481.78,480.3,480.85,9374.0,472.6778,474.1344,472.6778,473.2191,9374.0
2021-09-16 15:00:00,480.88,481.89,480.63,480.63,12608.0,473.2486,474.2426,473.0026,473.0026,12608.0
2021-09-16 15:30:00,480.72,482.46,480.62,482.21,91412.0,473.0912,474.8036,472.9928,474.5575,91412.0
2021-09-17 09:30:00,482.0,485.18,479.2,479.53,39857.0,474.3509,477.4804,471.5953,471.9201,39857.0
2021-09-17 10:00:00,479.93,480.72,478.06,480.13,18313.0,472.3137,473.0912,470.4734,472.5105,18313.0
2021-09-17 10:30:00,479.85,480.48,478.79,479.55,14233.0,472.235,472.855,471.1918,471.9397,14233.0
2021-09-17 11:00:00,479.15,479.81,477.0,479.14,12949.0,471.5461,472.1956,469.4302,471.5362,12949.0
2021-09-17 11:30:00,478.97,480.17,477.34,480.17,14323.0,471.3689,472.5499,469.7648,472.5499,14323.0
2021-09-17 12:00:00,480.42,480.42,479.16,480.06,6560.0,472.7959,472.7959,471.5559,472.4416,6560.0
2021-09-17 12:30:00,479.76,481.13,479.76,480.79,7920.0,472.1464,473.4947,472.1464,473.1601,7920.0
2021-09-17 13:00:00,480.53,481.19,480.45,480.93,4755.0,472.9042,473.5537,472.8255,473.2978,4755.0
2021-09-17 13:30:00,480.88,480.95,480.29,480.52,7410.0,473.2486,473.3175,472.668,472.8943,7410.0
2021-09-17 14:00:00,480.65,480.65,479.0,479.0,5001.0,473.0223,473.0223,471.3985,471.3985,5001.0
2021-09-17 14:30:00,478.88,479.92,478.72,479.92,7413.0,471.2804,472.3039,471.1229,472.3039,7413.0
2021-09-17 15:00:00,479.89,481.67,479.89,481.65,18800.0,472.2743,474.0261,472.2743,474.0064,18800.0
2021-09-17 15:30:00,481.83,483.99,480.76,482.37,59575.0,474.1836,476.3093,473.1305,474.715,59575.0
2021-09-20 09:30:00,473.0,479.68,468.76,476.89,13596.0,465.4937,472.0677,461.321,469.322,13596.0
2021-09-20 10:00:00,476.9,476.9,474.98,476.18,20172.0,469.3318,469.3318,467.4423,468.6232,20172.0
2021-09-20 10:30:00,476.62,478.21,475.45,476.23,18328.0,469.0562,470.621,467.9048,468.6724,18328.0
2021-09-20 11:00:00,476.42,478.04,475.84,477.1,24831.0,468.8594,470.4537,468.2886,469.5286,24831.0
2021-09-20 11:30:00,477.44,477.44,475.85,476.51,6507.0,469.8632,469.8632,468.2985,468.948,6507.0
2021-09-20 12:00:00,476.42,476.94,475.58,476.94,56628.0,468.8594,469.3712,468.0327,469.3712,56628.0
2021-09-20 12:30:00,476.67,478.26,476.59,477.53,4930.0,469.1054,470.6702,469.0267,469.9518,4930.0
2021-09-20 13:00:00,477.0,478.92,476.25,477.74,3700.0,469.4302,471.3197,468.6921,470.1585,3700.0
2021-09-20 13:30:00,477.1,479.0,477.0,478.45,4279.0,469.5286,471.3985,469.4302,470.8572,4279.0
2021-09-20 14:00:00,478.76,478.76,476.0,476.7,4211.0,471.1623,471.1623,468.4461,469.135,4211.0
2021-09-20 14:30:00,476.73,477.4,475.95,477.4,11957.0,469.1645,469.8239,468.3969,469.8239,11957.0
2021-09-20 15:00:00,477.02,478.4,476.01,478.4,8999.0,469.4499,470.808,468.4559,470.808,8999.0
2021-09-20 15:30:00,478.11,484.29,477.54,483.44,33402.0,470.5226,476.6045,469.9616,475.768,33402.0
2021-09-21 09:30:00,488.0,493.99,486.5,493.0,20160.0,480.2556,486.1506,478.7794,485.1763,20160.0
2021-09-21 10:00:00,493.22,494.28,491.04,493.63,64941.0,485.3928,486.436,483.2474,485.7963,64941.0
2021-09-21 10:30:00,494.57,494.72,487.77,490.56,28482.0,486.7214,486.869,480.0293,482.775,28482.0
2021-09-21 11:00:00,490.0,495.44,489.8,495.44,10719.0,482.2239,487.5776,482.0271,487.5776,10719.0
2021-09-21 11:30:00,495.4,497.29,494.86,496.86,6377.0,487.5382,489.3982,487.0068,488.975,6377.0
2021-09-21 12:00:00,496.91,497.85,495.52,495.52,6048.0,489.0242,489.9493,487.6563,487.6563,6048.0
2021-09-21 12:30:00,495.37,496.11,494.11,494.39,4812.0,487.5087,488.2369,486.2687,486.5442,4812.0
2021-09-21 13:00:00,494.79,495.07,490.96,491.18,3820.0,486.9379,487.2134,483.1687,483.3852,3820.0
2021-09-21 13:30:00,491.14,491.87,490.41,490.81,1627.0,483.3458,484.0642,482.6274,483.021,1627.0
2021-09-21 14:00:00,490.95,491.95,490.21,490.21,3339.0,483.1588,484.143,482.4306,482.4306,3339.0
2021-09-21 14:30:00,490.49,493.21,490.49,493.21,8569.0,482.7061,485.383,482.7061,485.383,8569.0
2021-09-21 15:00:00,494.09,495.31,493.37,494.85,8218.0,486.249,487.4496,485.5404,486.9969,8218.0
2021-09-21 15:30:00,495.28,495.33,492.12,492.52,50880.0,487.4201,487.4693,484.3103,484.7039,50880.0
2021-09-22 09:30:00,494.01,496.81,492.79,495.72,19639.0,486.1703,488.9258,484.9696,487.8531,19639.0
2021-09-22 10:00:00,496.04,496.79,494.64,495.58,5782.0,488.1681,488.9061,486.7903,487.7154,5782.0
2021-09-22 10:30:00,495.42,500.36,495.41,499.14,6555.0,487.5579,492.4195,487.548,491.2189,6555.0
2021-09-22 11:00:00,499.21,501.0,498.92,500.41,31219.0,491.2877,493.0493,491.0023,492.4687,31219.0
2021-09-22 11:30:00,500.41,501.27,499.73,500.81,10090.0,492.4687,493.3151,491.7995,492.8624,10090.0
2021-09-22 12:00:00,500.81,501.44,500.49,501.1,5802.0,492.8624,493.4824,492.5474,493.1478,5802.0
2021-09-22 12:30:00,501.11,501.11,499.68,499.94,10268.0,493.1576,493.1576,491.7503,492.0062,10268.0
2021-09-22 13:00:00,499.79,500.5,498.19,500.5,46507.0,491.8585,492.5573,490.2839,492.5573,46507.0
2021-09-22 13:30:00,500.48,500.86,499.73,499.99,30916.0,492.5376,492.9116,491.7995,492.0554,30916.0
2021-09-22 14:00:00,499.63,502.45,498.54,501.09,19607.0,491.7011,494.4763,490.6284,493.1379,19607.0
2021-09-22 14:30:00,501.26,501.27,498.0,499.02,22600.0,493.3052,493.3151,490.0969,491.1008,22600.0
2021-09-22 15:00:00,499.02,501.29,498.12,500.99,9109.0,491.1008,493.3347,490.215,493.0395,9109.0
2021-09-22 15:30:00,500.7,501.23,499.72,500.63,48744.0,492.7541,493.2757,491.7897,492.6852,48744.0
2021-09-23 09:30:00,504.56,509.15,502.52,508.43,12108.0,496.5528,501.07,494.5452,500.3614,12108.0
2021-09-23 10:00:00,506.53,506.79,502.34,504.05,20780.0,498.4916,498.7475,494.3681,496.0509,20780.0
2021-09-23 10:30:00,504.0,508.47,502.95,507.84,9560.0,496.0017,500.4008,494.9684,499.7808,9560.0
2021-09-23 11:00:00,507.45,508.27,505.67,506.14,16676.0,499.397,500.204,497.6452,498.1078,16676.0
2021-09-23 11:30:00,506.14,507.95,506.14,507.69,12465.0,498.1078,499.889,498.1078,499.6332,12465.0
2021-09-23 12:00:00,507.84,508.21,506.58,507.55,5938.0,499.7808,500.1449,498.5408,499.4954,5938.0
2021-09-23 12:30:00,507.73,508.78,507.41,508.64,2804.0,499.6725,500.7059,499.3576,500.5681,2804.0
2021-09-23 13:00:00,509.43,510.51,509.35,510.29,7235.0,501.3456,502.4084,501.2668,502.1919,7235.0
2021-09-23 13:30:00,510.44,511.07,510.15,510.52,2908.0,502.3395,502.9595,502.0541,502.4183,2908.0
2021-09-23 14:00:00,510.36,510.95,510.03,510.38,3421.0,502.2608,502.8414,501.936,502.2805,3421.0
2021-09-23 14:30:00,510.35,510.99,509.49,510.98,3583.0,502.251,502.8808,501.4046,502.871,3583.0
2021-09-23 15:00:00,510.84,513.07,510.4,512.11,7644.0,502.7332,504.9278,502.3002,503.983,7644.0
2021-09-23 15:30:00,512.06,512.93,511.05,511.07,28159.0,503.9338,504.79,502.9398,502.9595,28159.0
2021-09-24 09:30:00,510.0,512.69,507.91,509.0,8333.0,501.9065,504.5538,499.8497,500.9224,8333.0
2021-09-24 10:00:00,509.1,510.86,508.4,510.47,9716.0,501.0208,502.7529,500.3319,502.3691,9716.0
2021-09-24 10:30:00,511.08,512.2,510.23,512.2,6042.0,502.9694,504.0716,502.1329,504.0716,6042.0
2021-09-24 11:00:00,511.79,513.56,510.93,510.93,4501.0,503.6681,505.41,502.8218,502.8218,4501.0
2021-09-24 11:30:00,511.23,511.98,510.83,511.76,9977.0,503.117,503.8551,502.7233,503.6386,9977.0
2021-09-24 12:00:00,512.01,513.25,511.85,512.91,4865.0,503.8846,505.1049,503.7272,504.7703,4865.0
2021-09-24 12:30:00,513.04,513.6,512.58,512.67,6971.0,504.8983,505.4494,504.4456,504.5341,6971.0
2021-09-24 13:00:00,513.05,513.21,512.32,512.89,2860.0,504.9081,505.0656,504.1897,504.7506,2860.0
2021-09-24 13:30:00,512.61,512.62,511.33,511.33,5579.0,504.4751,504.4849,503.2154,503.2154,5579.0
2021-09-24 14:00:00,511.7,511.82,511.07,511.28,2902.0,503.5795,503.6976,502.9595,503.1662,2902.0
2021-09-24 14:30:00,511.36,512.56,511.27,512.51,2809.0,503.2449,504.4259,503.1564,504.3767,2809.0
2021-09-24 15:00:00,512.9,512.91,511.39,511.9,2437.0,504.7605,504.7703,503.2745,503.7764,2437.0
2021-09-24 15:30:00,512.02,515.52,512.02,515.49,43732.0,503.8945,507.3389,503.8945,507.3094,43732.0
2021-09-27 09:30:00,511.72,512.0,503.7,506.97,12205.0,503.5992,503.8748,495.7065,498.9246,12205.0
2021-09-27 10:00:00,506.31,507.8,505.23,507.79,16481.0,498.2751,499.7414,497.2122,499.7316,16481.0
2021-09-27 10:30:00,507.5,508.8,507.5,508.4,4580.0,499.4462,500.7256,499.4462,500.3319,4580.0
2021-09-27 11:00:00,508.2,508.77,505.94,505.98,11062.0,500.1351,500.696,497.9109,497.9503,11062.0
2021-09-27 11:30:00,506.16,506.26,503.17,504.37,4674.0,498.1275,498.2259,495.1849,496.3659,4674.0
2021-09-27 12:00:00,504.18,505.75,504.17,505.62,6045.0,496.1789,497.724,496.169,497.596,6045.0
2021-09-27 12:30:00,505.73,505.73,503.47,503.47,4428.0,497.7043,497.7043,495.4801,495.4801,4428.0
2021-09-27 13:00:00,503.46,505.92,503.46,505.92,3408.0,495.4703,497.8913,495.4703,497.8913,3408.0
2021-09-27 13:30:00,505.81,505.81,504.72,505.4,5401.0,497.783,497.783,496.7103,497.3795,5401.0
2021-09-27 14:00:00,505.78,507.59,505.78,507.25,3666.0,497.7535,499.5348,497.7535,499.2002,3666.0
2021-09-27 14:30:00,507.27,507.4,505.85,505.87,8455.0,499.2198,499.3478,497.8224,497.8421,8455.0
2021-09-27 15:00:00,505.85,506.04,504.57,505.61,11921.0,497.8224,498.0094,496.5627,497.5862,11921.0
2021-09-27 15:30:00,505.62,509.18,505.47,507.15,58362.0,497.596,501.0995,497.4484,499.1017,58362.0
2021-09-28 09:30:00,498.27,499.06,491.11,493.35,46745.0,490.3627,491.1401,483.3163,485.5207,46745.0
2021-09-28 10:00:00,492.95,493.34,488.12,490.34,112762.0,485.1271,485.5109,480.3737,482.5585,112762.0
2021-09-28 10:30:00,489.49,491.63,488.81,489.72,30300.0,481.722,483.828,481.0528,481.9483,30300.0
2021-09-28 11:00:00,490.0,490.27,486.98,489.48,41111.0,482.2239,482.4896,479.2518,481.7122,41111.0
2021-09-28 11:30:00,489.5,493.52,489.1,493.52,13056.0,481.7318,485.688,481.3382,485.688,13056.0
2021-09-28 12:00:00,493.18,494.88,491.35,494.05,2805.0,485.3534,487.0265,483.5525,486.2096,2805.0
2021-09-28 12:30:00,493.93,493.93,491.09,491.77,1322.0,486.0915,486.0915,483.2966,483.9658,1322.0
2021-09-28 13:00:00,491.92,493.24,490.68,492.92,2236.0,484.1134,485.4125,482.8931,485.0976,2236.0
2021-09-28 13:30:00,492.45,493.71,491.64,491.95,2569.0,484.635,485.875,483.8379,484.143,2569.0
2021-09-28 14:00:00,491.49,492.59,489.51,492.59,8675.0,483.6903,484.7728,481.7417,484.7728,8675.0
2021-09-28 14:30:00,491.91,494.5,490.46,494.5,7300.0,484.1036,486.6525,482.6766,486.6525,7300.0
2021-09-28 15:00:00,494.15,494.49,490.67,490.67,9030.0,486.308,486.6426,482.8833,482.8833,9030.0
2021-09-28 15:30:00,490.36,491.71,488.3,488.41,62211.0,482.5782,483.9068,480.5509,480.6591,62211.0
2021-09-29 09:30:00,494.32,499.37,493.48,498.49,41817.0,486.4753,491.4452,485.6487,490.5792,41817.0
2021-09-29 10:00:00,498.05,500.37,496.88,496.88,16763.0,490.1462,492.4293,488.9947,488.9947,16763.0
2021-09-29 10:30:00,494.52,495.27,492.78,492.78,4350.0,486.6722,487.4103,484.9598,484.9598,4350.0
2021-09-29 11:00:00,493.22,494.29,491.8,493.47,10702.0,485.3928,486.4458,483.9953,485.6388,10702.0
2021-09-29 11:30:00,493.89,495.28,493.31,494.0,10907.0,486.0522,487.4201,485.4814,486.1604,10907.0
2021-09-29 12:00:00,493.99,494.69,492.44,492.84,12707.0,486.1506,486.8395,484.6252,485.0188,12707.0
2021-09-29 12:30:00,492.83,495.02,492.64,493.99,29238.0,485.009,487.1642,484.822,486.1506,29238.0
2021-09-29 13:00:00,494.02,495.68,493.67,494.48,22298.0,486.1801,487.8138,485.8357,486.6328,22298.0
2021-09-29 13:30:00,493.91,494.51,493.57,493.97,8474.0,486.0719,486.6623,485.7372,486.1309,8474.0
2021-09-29 14:00:00,494.52,496.45,494.51,495.05,3700.0,486.6722,488.5715,486.6623,487.1938,3700.0
2021-09-29 14:30:00,495.53,496.21,494.48,495.97,15768.0,487.6661,488.3354,486.6328,488.0992,15768.0
2021-09-29 15:00:00,496.15,496.15,494.8,495.97,12562.0,488.2763,488.2763,486.9477,488.0992,12562.0
2021-09-29 15:30:00,495.85,496.23,492.93,495.0,82800.0,487.9811,488.355,485.1074,487.1446,82800.0
2021-09-30 09:30:00,494.86,500.92,493.96,498.6,25051.0,487.0068,492.9706,486.1211,490.6874,25051.0
2021-09-30 10:00:00,498.5,500.23,496.91,498.9,19229.0,490.589,492.2916,489.0242,490.9827,19229.0
2021-09-30 10:30:00,498.89,499.47,497.55,497.55,19011.0,490.9728,491.5436,489.6541,489.6541,19011.0
2021-09-30 11:00:00,497.42,500.36,497.11,500.17,11409.0,489.5262,492.4195,489.2211,492.2325,11409.0
2021-09-30 11:30:00,500.04,500.04,496.93,498.31,19677.0,492.1046,492.1046,489.0439,490.402,19677.0
2021-09-30 12:00:00,498.06,498.06,495.71,496.0,20729.0,490.156,490.156,487.8433,488.1287,20729.0
2021-09-30 12:30:00,495.83,497.0,495.34,496.97,4779.0,487.9614,489.1128,487.4792,489.0833,4779.0
2021-09-30 13:00:00,496.97,498.47,496.38,496.4,4665.0,489.0833,490.5595,488.5027,488.5223,4665.0
2021-09-30 13:30:00,496.36,497.72,495.83,497.55,10781.0,488.483,489.8214,487.9614,489.6541,10781.0
2021-09-30 14:00:00,498.15,500.62,497.88,499.43,8817.0,490.2446,492.6754,489.9789,491.5043,8817.0
2021-09-30 14:30:00,499.4,501.84,498.84,501.84,13047.0,491.4747,493.876,490.9236,493.876,13047.0
2021-09-30 15:00:00,501.35,502.02,500.24,500.24,5725.0,493.3938,494.0532,492.3014,492.3014,5725.0
2021-09-30 15:30:00,500.61,501.04,495.78,495.78,84985.0,492.6655,493.0887,487.9122,487.9122,84985.0
2021-10-01 09:30:00,497.53,500.46,497.0,498.34,33598.0,489.6344,492.5179,489.1128,490.4316,33598.0
2021-10-01 10:00:00,497.79,498.74,495.24,496.98,20043.0,489.8903,490.8252,487.3807,489.0931,20043.0
2021-10-01 10:30:00,496.74,500.67,496.06,500.07,31284.0,488.8569,492.7246,488.1877,492.1341,31284.0
2021-10-01 11:00:00,499.79,501.0,499.44,500.02,12715.0,491.8585,493.0493,491.5141,492.0849,12715.0
2021-10-01 11:30:00,499.57,501.64,499.57,500.69,7075.0,491.642,493.6792,491.642,492.7443,7075.0
2021-10-01 12:00:00,500.0,500.06,498.94,499.91,6867.0,492.0652,492.1243,491.022,491.9766,6867.0
2021-10-01 12:30:00,500.0,500.22,499.0,500.0,15699.0,492.0652,492.2817,491.0811,492.0652,15699.0
2021-10-01 13:00:00,500.0,501.07,499.78,501.04,8001.0,492.0652,493.1182,491.8487,493.0887,8001.0
2021-10-01 13:30:00,501.57,502.5,501.4,502.05,4396.0,493.6103,494.5255,493.443,494.0827,4396.0
2021-10-01 14:00:00,502.07,503.98,502.01,503.03,6037.0,494.1024,495.982,494.0433,495.0471,6037.0
2021-10-01 14:30:00,502.81,505.0,502.61,504.25,9427.0,494.8306,496.9859,494.6338,496.2478,9427.0
2021-10-01 15:00:00,504.49,507.0,504.49,504.79,7134.0,496.484,498.9541,496.484,496.7792,7134.0
2021-10-01 15:30:00,504.14,507.19,503.86,505.93,48045.0,496.1395,499.1411,495.864,497.9011,48045.0
2021-10-04 09:30:00,500.0,500.0,492.92,495.37,46673.0,492.0652,492.0652,485.0976,487.5087,46673.0
2021-10-04 10:00:00,495.69,497.05,487.62,489.97,77846.0,487.8236,489.162,479.8817,482.1944,77846.0
2021-10-04 10:30:00,489.89,490.98,487.41,488.59,34731.0,482.1156,483.1884,479.675,480.8363,34731.0
2021-10-04 11:00:00,488.98,494.82,487.56,490.3,38153.0,481.2201,486.9674,479.8226,482.5191,38153.0
2021-10-04 11:30:00,490.2,490.42,487.83,489.12,27047.0,482.4207,482.6372,480.0883,481.3579,27047.0
2021-10-04 12:00:00,489.37,491.96,488.99,491.4,33863.0,481.6039,484.1528,481.2299,483.6017,33863.0
2021-10-04 12:30:00,491.6,491.62,483.83,486.16,22341.0,483.7985,483.8182,476.1518,478.4448,22341.0
2021-10-04 13:00:00,485.91,490.01,485.16,489.96,29010.0,478.1988,482.2337,477.4607,482.1845,29010.0
2021-10-04 13:30:00,489.52,490.66,489.24,489.77,21208.0,481.7515,482.8734,481.476,481.9976,21208.0
2021-10-04 14:00:00,489.97,491.56,489.57,490.26,8850.0,482.1944,483.7591,481.8007,482.4798,8850.0
2021-10-04 14:30:00,490.27,492.06,489.85,492.04,6055.0,482.4896,484.2512,482.0763,484.2315,6055.0
2021-10-04 15:00:00,491.84,494.44,491.84,492.37,18131.0,484.0347,486.5934,484.0347,484.5563,18131.0
2021-10-04 15:30:00,492.61,495.78,492.36,494.63,60964.0,484.7925,487.9122,484.5465,486.7804,60964.0
2021-10-05 09:30:00,495.75,502.46,495.55,501.1,21680.0,487.8827,494.4862,487.6858,493.1478,21680.0
2021-10-05 10:00:00,501.96,502.93,500.66,502.0,5474.0,493.9941,494.9487,492.7147,494.0335,5474.0
2021-10-05 10:30:00,502.68,505.43,501.94,505.41,6121.0,494.7027,497.409,493.9744,497.3894,6121.0
2021-10-05 11:00:00,505.62,505.83,504.15,505.28,13036.0,497.596,497.8027,496.1493,497.2614,13036.0
2021-10-05 11:30:00,505.17,505.25,501.37,502.44,7484.0,497.1532,497.2319,493.4135,494.4665,7484.0
2021-10-05 12:00:00,502.12,505.3,502.09,504.02,17297.0,494.1516,497.2811,494.122,496.0214,17297.0
2021-10-05 12:30:00,504.55,504.59,502.26,503.0,18686.0,496.543,496.5824,494.2893,495.0176,18686.0
2021-10-05 13:00:00,503.23,503.93,502.74,502.74,5741.0,495.2439,495.9328,494.7617,494.7617,5741.0
2021-10-05 13:30:00,502.83,502.83,502.0,502.33,2589.0,494.8503,494.8503,494.0335,494.3582,2589.0
2021-10-05 14:00:00,502.74,502.95,501.31,501.51,6665.0,494.7617,494.9684,493.3544,493.5512,6665.0
2021-10-05 14:30:00,501.71,502.25,501.39,501.87,7009.0,493.7481,494.2795,493.4331,493.9055,7009.0
2021-10-05 15:00:00,501.87,502.04,497.77,497.77,9360.0,493.9055,494.0728,489.8706,489.8706,9360.0
2021-10-05 15:30:00,498.05,499.27,497.84,498.33,35009.0,490.1462,491.3468,489.9395,490.4217,35009.0
2021-10-06 09:30:00,493.56,500.8,492.77,497.7,15165.0,485.7274,492.8525,484.9499,489.8017,15165.0
2021-10-06 10:00:00,496.62,500.58,493.78,500.58,8382.0,488.7388,492.636,485.9439,492.636,8382.0
2021-10-06 10:30:00,499.95,504.32,499.95,503.26,4573.0,492.016,496.3167,492.016,495.2735,4573.0
2021-10-06 11:00:00,503.68,503.79,499.5,500.55,3712.0,495.6868,495.7951,491.5731,492.6065,3712.0
2021-10-06 11:30:00,501.16,504.45,499.37,504.11,3391.0,493.2068,496.4446,491.4452,496.11,3391.0
2021-10-06 12:00:00,503.77,503.77,502.34,502.95,3776.0,495.7754,495.7754,494.3681,494.9684,3776.0
2021-10-06 12:30:00,502.62,502.91,501.64,502.14,7385.0,494.6436,494.929,493.6792,494.1712,7385.0
2021-10-06 13:00:00,500.88,502.43,500.12,502.19,6025.0,492.9312,494.4566,492.1833,494.2205,6025.0
2021-10-06 13:30:00,502.49,505.21,502.14,505.21,5725.0,494.5157,497.1925,494.1712,497.1925,5725.0
2021-10-06 14:00:00,505.61,506.64,505.12,506.16,6442.0,497.5862,498.5998,497.104,498.1275,6442.0
2021-10-06 14:30:00,506.11,506.69,505.38,505.77,3786.0,498.0782,498.649,497.3598,497.7436,3786.0
2021-10-06 15:00:00,505.73,506.26,504.49,505.91,3478.0,497.7043,498.2259,496.484,497.8814,3478.0
2021-10-06 15:30:00,505.91,507.51,505.12,507.16,19181.0,497.8814,499.456,497.104,499.1116,19181.0
2021-10-07 09:30:00,513.0,517.19,513.0,515.97,11231.0,504.8589,508.9824,504.8589,507.7818,11231.0
2021-10-07 10:00:00,516.94,519.67,516.62,519.67,8124.0,508.7364,511.4231,508.4215,511.4231,8124.0
2021-10-07 10:30:00,520.02,521.5,519.82,520.14,6942.0,511.7675,513.224,511.5707,511.8856,6942.0
2021-10-07 11:00:00,519.87,521.82,519.47,519.72,9252.0,511.6199,513.5389,511.2262,511.4723,9252.0
2021-10-07 11:30:00,519.4,520.18,518.41,518.71,11847.0,511.1573,511.925,510.183,510.4783,11847.0
2021-10-07 12:00:00,518.67,518.67,517.37,517.48,3969.0,510.4389,510.4389,509.1596,509.2678,3969.0
2021-10-07 12:30:00,517.85,517.86,516.4,517.62,3710.0,509.6319,509.6418,508.2049,509.4056,3710.0
2021-10-07 13:00:00,517.65,518.95,517.48,518.95,3395.0,509.4351,510.7145,509.2678,510.7145,3395.0
2021-10-07 13:30:00,518.9,518.9,516.02,516.48,10924.0,510.6653,510.6653,507.831,508.2837,10924.0
2021-10-07 14:00:00,516.64,517.17,513.83,513.83,3483.0,508.4411,508.9627,505.6757,505.6757,3483.0
2021-10-07 14:30:00,514.39,514.4,513.44,514.0,4377.0,506.2268,506.2367,505.2919,505.843,4377.0
2021-10-07 15:00:00,513.94,514.54,512.56,513.17,7497.0,505.784,506.3745,504.4259,505.0262,7497.0
2021-10-07 15:30:00,512.84,514.22,511.27,511.8,32806.0,504.7014,506.0595,503.1564,503.6779,32806.0
2021-10-08 09:30:00,515.0,515.0,505.01,511.26,9682.0,506.8272,506.8272,496.9957,503.1465,9682.0
2021-10-08 10:00:00,510.73,516.86,510.24,514.73,4607.0,502.6249,508.6576,502.1427,506.5614,4607.0
2021-10-08 10:30:00,514.93,514.93,510.83,512.69,5403.0,506.7583,506.7583,502.7233,504.5538,5403.0
2021-10-08 11:00:00,511.95,512.59,510.39,510.4,1620.0,503.8256,504.4554,502.2903,502.3002,1620.0
2021-10-08 11:30:00,510.47,510.84,506.86,506.89,2351.0,502.3691,502.7332,498.8163,498.8459,2351.0
2021-10-08 12:00:00,506.74,508.21,506.69,508.09,1503.0,498.6982,500.1449,498.649,500.0268,1503.0
2021-10-08 12:30:00,507.13,508.75,506.65,508.03,1921.0,499.0821,500.6763,498.6097,499.9678,1921.0
2021-10-08 13:00:00,507.92,507.99,505.63,505.63,2024.0,499.8595,499.9284,497.6059,497.6059,2024.0
2021-10-08 13:30:00,506.31,508.84,506.14,508.67,2325.0,498.2751,500.7649,498.1078,500.5976,2325.0
2021-10-08 14:00:00,508.42,508.69,508.31,508.48,800.0,500.3516,500.6173,500.2433,500.4106,800.0
2021-10-08 14:30:00,508.81,509.28,507.97,508.34,2559.0,500.7354,501.1979,499.9087,500.2729,2559.0
2021-10-08 15:00:00,509.03,509.03,507.37,507.37,1883.0,500.9519,500.9519,499.3182,499.3182,1883.0
2021-10-08 15:30:00,507.54,507.54,504.13,505.41,16646.0,499.4856,499.4856,496.1297,497.3894,16646.0
2021-10-11 09:30:00,501.14,506.44,501.14,506.44,4273.0,493.1871,498.403,493.1871,498.403,4273.0
2021-10-11 10:00:00,505.64,507.24,505.32,506.5,1000.0,497.6157,499.1903,497.3008,498.4621,1000.0
2021-10-11 10:30:00,506.16,507.49,505.97,507.11,2226.0,498.1275,499.4363,497.9405,499.0624,2226.0
2021-10-11 11:00:00,507.17,508.33,505.38,507.89,4774.0,499.1214,500.263,497.3598,499.83,4774.0
2021-10-11 11:30:00,507.03,507.2,506.16,506.42,2700.0,498.9836,499.1509,498.1275,498.3833,2700.0
2021-10-11 12:00:00,505.69,507.08,504.94,507.08,3405.0,497.6649,499.0329,496.9268,499.0329,3405.0
2021-10-11 12:30:00,507.53,508.75,507.05,507.65,2390.0,499.4757,500.6763,499.0033,499.5938,2390.0
2021-10-11 13:00:00,506.89,507.15,505.14,505.15,1799.0,498.8459,499.1017,497.1236,497.1335,1799.0
2021-10-11 13:30:00,504.83,505.36,504.01,505.06,5023.0,496.8186,497.3401,496.0116,497.0449,5023.0
2021-10-11 14:00:00,504.95,505.94,504.91,505.05,3301.0,496.9367,497.9109,496.8973,497.0351,3301.0
2021-10-11 14:30:00,505.11,506.08,505.06,505.78,2551.0,497.0941,498.0487,497.0449,497.7535,2551.0
2021-10-11 15:00:00,505.82,505.82,503.78,503.79,3577.0,497.7928,497.7928,495.7852,495.7951,3577.0
2021-10-11 15:30:00,503.28,503.63,501.24,501.86,15443.0,495.2932,495.6376,493.2855,493.8957,15443.0
2021-10-12 09:30:00,505.75,508.04,503.42,503.69,12816.0,497.724,499.9776,495.4309,495.6966,12816.0
2021-10-12 10:00:00,505.65,508.57,504.84,508.57,6150.0,497.6255,500.4992,496.8284,500.4992,6150.0
2021-10-12 10:30:00,508.16,509.44,507.75,508.28,7082.0,500.0957,501.3554,499.6922,500.2138,7082.0
2021-10-12 11:00:00,508.6,510.73,506.75,507.39,13992.0,500.5287,502.6249,498.7081,499.3379,13992.0
2021-10-12 11:30:00,507.35,510.46,507.35,510.37,5537.0,499.2986,502.3592,499.2986,502.2706,5537.0
2021-10-12 12:00:00,510.61,511.42,509.86,510.76,9096.0,502.5068,503.304,501.7687,502.6545,9096.0
2021-10-12 12:30:00,511.2,511.48,509.5,511.02,5673.0,503.0875,503.363,501.4144,502.9103,5673.0
2021-10-12 13:00:00,510.85,512.34,510.68,512.33,6307.0,502.743,504.2094,502.5757,504.1995,6307.0
2021-10-12 13:30:00,511.99,513.41,511.83,512.31,6146.0,503.8649,505.2624,503.7075,504.1799,6146.0
2021-10-12 14:00:00,512.13,513.68,512.13,513.25,2684.0,504.0027,505.5281,504.0027,505.1049,2684.0
2021-10-12 14:30:00,513.2,513.2,511.25,511.26,3501.0,505.0557,505.0557,503.1367,503.1465,3501.0
2021-10-12 15:00:00,511.06,511.06,509.5,510.19,5918.0,502.9497,502.9497,501.4144,502.0935,5918.0
2021-10-12 15:30:00,509.91,510.96,508.02,509.83,15673.0,501.8179,502.8513,499.9579,501.7392,15673.0
2021-10-13 09:30:00,512.48,516.55,512.31,516.17,6521.0,504.3472,508.3526,504.1799,507.9786,6521.0
2021-10-13 10:00:00,515.56,516.96,514.57,515.36,4005.0,507.3783,508.7561,506.404,507.1815,4005.0
2021-10-13 10:30:00,513.53,516.3,513.53,514.88,2174.0,505.3805,508.1065,505.3805,506.7091,2174.0
2021-10-13 11:00:00,515.25,515.69,513.75,514.34,5649.0,507.0732,507.5062,505.597,506.1776,5649.0
2021-10-13 11:30:00,513.75,514.86,512.52,512.88,3201.0,505.597,506.6894,504.3865,504.7408,3201.0
2021-10-13 12:00:00,512.59,513.8,512.55,513.8,2410.0,504.4554,505.6462,504.416,505.6462,2410.0
2021-10-13 12:30:00,513.28,513.79,512.75,513.14,1229.0,505.1345,505.6364,504.6129,504.9967,1229.0
2021-10-13 13:00:00,513.47,513.79,513.28,513.74,1729.0,505.3214,505.6364,505.1345,505.5872,1729.0
2021-10-13 13:30:00,513.91,514.74,513.58,514.3,7228.0,505.7545,506.5713,505.4297,506.1383,7228.0
2021-10-13 14:00:00,514.88,514.99,512.67,512.67,3122.0,506.7091,506.8173,504.5341,504.5341,3122.0
2021-10-13 14:30:00,513.25,514.01,512.3,514.0,2150.0,505.1049,505.8529,504.17,505.843,2150.0
2021-10-13 15:00:00,514.04,514.86,513.11,513.36,5333.0,505.8824,506.6894,504.9672,505.2132,5333.0
2021-10-13 15:30:00,513.4,516.48,513.4,516.08,22013.0,505.2526,508.2837,505.2526,507.89,22013.0
2021-10-14 09:30:00,522.26,526.85,520.78,525.63,9026.0,513.972,518.4891,512.5154,517.2885,9026.0
2021-10-14 10:00:00,526.93,529.92,525.53,525.53,5375.0,518.5678,521.5104,517.1901,517.1901,5375.0
2021-10-14 10:30:00,525.15,525.76,523.88,523.88,2626.0,516.8161,517.4164,515.5662,515.5662,2626.0
2021-10-14 11:00:00,524.27,526.14,523.75,525.23,5478.0,515.9501,517.7904,515.4383,516.8948,5478.0
2021-10-14 11:30:00,524.97,525.98,524.97,525.64,4105.0,516.6389,517.6329,516.6389,517.2983,4105.0
2021-10-14 12:00:00,525.64,527.4,525.29,526.27,7120.0,517.2983,519.0304,516.9539,517.9183,7120.0
2021-10-14 12:30:00,526.67,527.36,526.27,526.27,2645.0,518.312,518.991,517.9183,517.9183,2645.0
2021-10-14 13:00:00,525.49,525.49,523.44,524.06,3234.0,517.1507,517.1507,515.1332,515.7434,3234.0
2021-10-14 13:30:00,524.17,524.32,523.2,523.41,1894.0,515.8516,515.9993,514.897,515.1037,1894.0
2021-10-14 14:00:00,523.26,523.68,522.0,523.68,5115.0,514.9561,515.3694,513.7161,515.3694,5115.0
2021-10-14 14:30:00,523.57,524.74,523.57,524.58,4600.0,515.2612,516.4126,515.2612,516.2551,4600.0
2021-10-14 15:00:00,524.63,525.72,524.07,525.67,14795.0,516.3043,517.377,515.7532,517.3278,14795.0
2021-10-14 15:30:00,525.95,526.22,523.77,523.92,49826.0,517.6034,517.8691,515.458,515.6056,49826.0
2021-10-15 09:30:00,526.87,527.24,522.57,523.0,19877.0,518.5088,518.8729,514.277,514.7002,19877.0
2021-10-15 10:00:00,523.65,523.73,522.33,522.67,17850.0,515.3399,515.4186,514.0408,514.3754,17850.0
2021-10-15 10:30:00,522.5,522.69,519.25,520.02,35660.0,514.2081,514.3951,511.0097,511.7675,35660.0
2021-10-15 11:00:00,520.93,522.2,519.94,521.23,19554.0,512.6631,513.9129,511.6888,512.9583,19554.0
2021-10-15 11:30:00,520.95,521.63,519.66,519.77,7499.0,512.6827,513.3519,511.4132,511.5215,7499.0
2021-10-15 12:00:00,519.52,520.37,517.6,518.38,9776.0,511.2754,512.1119,509.3859,510.1535,9776.0
2021-10-15 12:30:00,518.37,520.3,518.36,519.42,6460.0,510.1437,512.0431,510.1338,511.177,6460.0
2021-10-15 13:00:00,519.36,519.36,517.6,518.0,9458.0,511.118,511.118,509.3859,509.7796,9458.0
2021-10-15 13:30:00,517.92,518.85,516.74,517.51,7037.0,509.7008,510.6161,508.5396,509.2973,7037.0
2021-10-15 14:00:00,517.9,518.43,517.0,517.18,8930.0,509.6811,510.2027,508.7954,508.9726,8930.0
2021-10-15 14:30:00,517.57,519.06,517.57,519.06,5900.0,509.3564,510.8227,509.3564,510.8227,5900.0
2021-10-15 15:00:00,519.03,519.66,518.38,519.51,12475.0,510.7932,511.4132,510.1535,511.2656,12475.0
2021-10-15 15:30:00,519.54,520.26,518.53,518.65,51932.0,511.2951,512.0037,510.3011,510.4192,51932.0
2021-10-18 09:30:00,519.78,521.51,516.81,520.2,8697.0,511.5313,513.2339,508.6084,511.9446,8697.0
2021-10-18 10:00:00,521.01,521.68,518.66,520.93,8720.0,512.7418,513.4012,510.4291,512.6631,8720.0
2021-10-18 10:30:00,521.0,521.27,519.07,520.37,7205.0,512.7319,512.9977,510.8326,512.1119,7205.0
2021-10-18 11:00:00,520.56,521.42,519.65,521.42,5236.0,512.2989,513.1453,511.4034,513.1453,5236.0
2021-10-18 11:30:00,521.62,522.14,521.18,521.24,4010.0,513.3421,513.8539,512.9091,512.9681,4010.0
2021-10-18 12:00:00,522.05,522.05,521.17,521.44,3862.0,513.7653,513.7653,512.8992,513.165,3862.0
2021-10-18 12:30:00,521.36,522.25,521.36,521.97,3307.0,513.0862,513.9621,513.0862,513.6866,3307.0
2021-10-18 13:00:00,521.71,521.93,520.03,520.36,6478.0,513.4307,513.6472,511.7773,512.1021,6478.0
2021-10-18 13:30:00,520.43,520.8,519.28,520.19,8417.0,512.171,512.5351,511.0392,511.9348,8417.0
2021-10-18 14:00:00,520.21,521.17,519.8,520.5,10199.0,511.9545,512.8992,511.551,512.2399,10199.0
2021-10-18 14:30:00,520.33,520.59,519.6,519.72,6720.0,512.0726,512.3285,511.3542,511.4723,6720.0
2021-10-18 15:00:00,519.64,520.28,519.64,519.94,16295.0,511.3935,512.0234,511.3935,511.6888,16295.0
2021-10-18 15:30:00,519.93,521.48,519.24,521.44,44981.0,511.6789,513.2043,510.9999,513.165,44981.0
2021-10-19 09:30:00,524.56,527.27,522.56,523.46,5857.0,516.2355,518.9024,514.2672,515.1529,5857.0
2021-10-19 10:00:00,523.13,525.81,522.53,524.88,7748.0,514.8281,517.4656,514.2377,516.5504,7748.0
2021-10-19 10:30:00,524.85,525.22,523.23,523.76,9298.0,516.5208,516.885,514.9266,515.4481,9298.0
2021-10-19 11:00:00,524.04,524.73,523.67,524.16,10143.0,515.7237,516.4028,515.3596,515.8418,10143.0
2021-10-19 11:30:00,524.16,524.3,522.46,522.46,9131.0,515.8418,515.9796,514.1688,514.1688,9131.0
2021-10-19 12:00:00,522.42,522.42,521.49,521.49,8014.0,514.1294,514.1294,513.2142,513.2142,8014.0
2021-10-19 12:30:00,521.22,522.17,521.22,521.65,7623.0,512.9485,513.8834,512.9485,513.3716,7623.0
2021-10-19 13:00:00,521.33,523.44,521.03,522.03,23912.0,513.0567,515.1332,512.7615,513.7456,23912.0
2021-10-19 13:30:00,522.0,522.39,521.78,522.13,10228.0,513.7161,514.0999,513.4996,513.844,10228.0
2021-10-19 14:00:00,522.06,522.22,520.99,521.28,7564.0,513.7751,513.9326,512.7221,513.0075,7564.0
2021-10-19 14:30:00,521.38,521.46,519.63,519.76,3480.0,513.1059,513.1846,511.3837,511.5116,3480.0
2021-10-19 15:00:00,519.79,521.52,519.79,521.24,11621.0,511.5411,513.2437,511.5411,512.9681,11621.0
2021-10-19 15:30:00,521.16,521.16,518.01,518.34,42171.0,512.8894,512.8894,509.7894,510.1142,42171.0
2021-10-20 09:30:00,519.99,521.43,515.48,516.41,33371.0,511.738,513.1551,507.2995,508.2148,33371.0
2021-10-20 10:00:00,516.17,517.47,512.8,517.23,8735.0,507.9786,509.258,504.6621,509.0218,8735.0
2021-10-20 10:30:00,517.93,518.63,515.42,515.45,6320.0,509.7107,510.3996,507.2405,507.27,6320.0
2021-10-20 11:00:00,515.23,515.74,513.68,514.58,16689.0,507.0535,507.5554,505.5281,506.4138,16689.0
2021-10-20 11:30:00,514.72,518.31,514.52,518.3,6286.0,506.5516,510.0846,506.3548,510.0748,6286.0
2021-10-20 12:00:00,517.89,518.88,517.45,517.56,5568.0,509.6713,510.6456,509.2383,509.3465,5568.0
2021-10-20 12:30:00,517.31,518.29,515.95,517.54,13050.0,509.1005,510.065,507.7621,509.3269,13050.0
2021-10-20 13:00:00,517.56,517.56,514.04,515.69,5702.0,509.3465,509.3465,505.8824,507.5062,5702.0
2021-10-20 13:30:00,515.77,516.93,515.11,516.93,3774.0,507.5849,508.7265,506.9354,508.7265,3774.0
2021-10-20 14:00:00,516.75,517.71,516.51,516.8,5975.0,508.5494,509.4942,508.3132,508.5986,5975.0
2021-10-20 14:30:00,516.91,516.91,513.06,514.15,10272.0,508.7069,508.7069,504.918,505.9907,10272.0
2021-10-20 15:00:00,514.15,514.15,513.05,513.48,9597.0,505.9907,505.9907,504.9081,505.3313,9597.0
2021-10-20 15:30:00,513.51,514.19,511.7,512.64,70185.0,505.3608,506.03,503.5795,504.5046,70185.0
2021-10-21 09:30:00,512.0,520.72,512.0,519.69,5572.0,503.8748,512.4564,503.8748,511.4427,5572.0
2021-10-21 10:00:00,520.88,522.66,519.48,522.05,10854.0,512.6139,514.3656,511.2361,513.7653,10854.0
2021-10-21 10:30:00,521.85,524.31,521.45,523.31,6011.0,513.5685,515.9894,513.1748,515.0053,6011.0
2021-10-21 11:00:00,522.97,524.23,522.26,523.22,5580.0,514.6707,515.9107,513.972,514.9167,5580.0
2021-10-21 11:30:00,523.05,524.32,522.59,522.65,4442.0,514.7494,515.9993,514.2967,514.3558,4442.0
2021-10-21 12:00:00,522.6,526.1,522.6,525.59,4900.0,514.3066,517.751,514.3066,517.2491,4900.0
2021-10-21 12:30:00,525.62,528.14,525.61,528.0,5783.0,517.2786,519.7586,517.2688,519.6209,5783.0
2021-10-21 13:00:00,527.81,528.34,527.06,527.44,3078.0,519.4339,519.9555,518.6958,519.0697,3078.0
2021-10-21 13:30:00,527.97,528.08,527.28,527.38,2956.0,519.5913,519.6996,518.9123,519.0107,2956.0
2021-10-21 14:00:00,527.53,528.54,527.35,528.05,2613.0,519.1583,520.1523,518.9812,519.6701,2613.0
2021-10-21 14:30:00,527.93,530.17,527.6,530.17,6057.0,519.552,521.7564,519.2272,521.7564,6057.0
2021-10-21 15:00:00,530.46,532.2,530.46,532.1,7490.0,522.0418,523.7542,522.0418,523.6558,7490.0
2021-10-21 15:30:00,532.12,533.97,531.08,533.97,37908.0,523.6755,525.4961,522.652,525.4961,37908.0
2021-10-22 09:30:00,535.0,543.76,534.5,543.53,12609.0,526.5098,535.1308,526.0177,534.9044,12609.0
2021-10-22 10:00:00,543.72,544.53,541.93,544.37,8407.0,535.0914,535.8885,533.3298,535.7311,8407.0
2021-10-22 10:30:00,544.46,544.81,543.05,544.55,7776.0,535.8196,536.1641,534.432,535.9082,7776.0
2021-10-22 11:00:00,545.0,546.69,542.14,543.52,10013.0,536.3511,538.0143,533.5365,534.8946,10013.0
2021-10-22 11:30:00,543.28,543.28,537.4,539.87,7488.0,534.6584,534.6584,528.8717,531.3025,7488.0
2021-10-22 12:00:00,539.11,541.38,539.11,541.06,8149.0,530.5545,532.7885,530.5545,532.4736,8149.0
2021-10-22 12:30:00,540.79,541.92,540.0,540.0,4816.0,532.2079,533.32,531.4304,531.4304,4816.0
2021-10-22 13:00:00,540.16,541.4,540.07,540.18,1693.0,531.5879,532.8082,531.4993,531.6076,1693.0
2021-10-22 13:30:00,539.48,540.63,538.22,538.22,2421.0,530.9187,532.0504,529.6787,529.6787,2421.0
2021-10-22 14:00:00,538.22,539.46,538.14,539.46,1600.0,529.6787,530.899,529.5999,530.899,1600.0
2021-10-22 14:30:00,539.72,539.95,537.72,537.78,3101.0,531.1549,531.3812,529.1866,529.2457,3101.0
2021-10-22 15:00:00,538.35,538.35,535.9,535.9,7664.0,529.8066,529.8066,527.3955,527.3955,7664.0
2021-10-22 15:30:00,536.73,536.87,535.67,536.22,13500.0,528.2123,528.3501,527.1691,527.7104,13500.0
2021-10-25 09:30:00,538.28,540.96,533.71,536.43,10110.0,529.7377,532.3752,525.2402,527.9171,10110.0
2021-10-25 10:00:00,536.65,537.34,534.6,535.7,16885.0,528.1336,528.8126,526.1161,527.1987,16885.0
2021-10-25 10:30:00,535.73,536.17,534.03,534.03,12300.0,527.2282,527.6612,525.5552,525.5552,12300.0
2021-10-25 11:00:00,535.01,536.75,534.98,535.8,6856.0,526.5196,528.232,526.4901,527.2971,6856.0
2021-10-25 11:30:00,535.69,536.26,535.36,535.96,2605.0,527.1888,527.7498,526.8641,527.4545,2605.0
2021-10-25 12:00:00,536.0,537.03,534.8,535.87,6862.0,527.4939,528.5076,526.3129,527.366,6862.0
2021-10-25 12:30:00,535.56,538.32,535.49,538.25,6368.0,527.0609,529.7771,526.992,529.7082,6368.0
2021-10-25 13:00:00,537.96,539.41,537.62,539.31,4986.0,529.4228,530.8498,529.0882,530.7514,4986.0
2021-10-25 13:30:00,539.58,540.1,539.09,540.0,5014.0,531.0171,531.5288,530.5349,531.4304,5014.0
2021-10-25 14:00:00,540.14,540.72,538.89,540.66,4106.0,531.5682,532.139,530.338,532.08,4106.0
2021-10-25 14:30:00,540.66,540.9,539.77,540.33,4273.0,532.08,532.3161,531.2041,531.7552,4273.0
2021-10-25 15:00:00,540.34,540.48,539.32,540.48,4657.0,531.765,531.9028,530.7612,531.9028,4657.0
2021-10-25 15:30:00,540.22,540.26,538.51,538.54,22867.0,531.6469,531.6863,529.9641,529.9936,22867.0
2021-10-26 09:30:00,541.7,541.74,538.48,538.48,4934.0,533.1034,533.1428,529.9345,529.9345,4934.0
2021-10-26 10:00:00,539.0,541.61,538.63,540.39,8632.0,530.4463,533.0149,530.0822,531.8142,8632.0
2021-10-26 10:30:00,539.86,542.14,539.86,541.29,11428.0,531.2926,533.5365,531.2926,532.7,11428.0
2021-10-26 11:00:00,541.6,542.76,540.9,542.54,2968.0,533.005,534.1466,532.3161,533.9301,2968.0
2021-10-26 11:30:00,542.01,542.01,538.92,539.08,2522.0,533.4085,533.4085,530.3676,530.525,2522.0
2021-10-26 12:00:00,538.72,539.0,537.67,538.96,1696.0,530.1707,530.4463,529.1374,530.4069,1696.0
2021-10-26 12:30:00,538.02,538.33,533.92,535.83,5496.0,529.4818,529.7869,525.4469,527.3266,5496.0
2021-10-26 13:00:00,535.48,536.31,534.96,536.02,8679.0,526.9822,527.799,526.4704,527.5136,8679.0
2021-10-26 13:30:00,537.32,537.96,536.81,537.74,1200.0,528.793,529.4228,528.291,529.2063,1200.0
2021-10-26 14:00:00,538.85,539.35,537.86,538.92,900.0,530.2987,530.7907,529.3244,530.3676,900.0
2021-10-26 14:30:00,538.78,538.78,537.69,538.74,1907.0,530.2298,530.2298,529.1571,530.1904,1907.0
2021-10-26 15:00:00,539.07,539.1,538.16,539.02,2250.0,530.5152,530.5447,529.6196,530.466,2250.0
2021-10-26 15:30:00,538.75,540.0,536.9,537.05,22930.0,530.2003,531.4304,528.3796,528.5272,22930.0
2021-10-27 09:30:00,536.26,538.6,534.62,537.17,10450.0,527.7498,530.0526,526.1358,528.6453,10450.0
2021-10-27 10:00:00,536.56,536.56,532.96,533.7,8144.0,528.045,528.045,524.5021,525.2304,8144.0
2021-10-27 10:30:00,532.46,532.46,528.79,528.93,7498.0,524.0101,524.0101,520.3983,520.5361,7498.0
2021-10-27 11:00:00,529.32,532.15,529.12,531.98,3220.0,520.9199,523.705,520.7231,523.5377,3220.0
2021-10-27 11:30:00,532.25,532.27,530.28,531.6,3721.0,523.8034,523.8231,521.8647,523.1637,3721.0
2021-10-27 12:00:00,531.82,533.62,531.07,533.16,2981.0,523.3802,525.1517,522.6421,524.699,2981.0
2021-10-27 12:30:00,533.65,534.09,533.04,533.25,3821.0,525.1812,525.6142,524.5809,524.7875,3821.0
2021-10-27 13:00:00,533.51,534.82,533.51,534.55,5601.0,525.0434,526.3326,525.0434,526.0669,5601.0
2021-10-27 13:30:00,534.95,536.77,534.84,536.77,2832.0,526.4606,528.2517,526.3523,528.2517,2832.0
2021-10-27 14:00:00,536.37,536.7,535.29,535.29,2744.0,527.858,528.1828,526.7952,526.7952,2744.0
2021-10-27 14:30:00,535.23,536.27,534.83,535.48,2641.0,526.7361,527.7596,526.3425,526.9822,2641.0
2021-10-27 15:00:00,535.71,535.71,532.23,532.85,4462.0,527.2085,527.2085,523.7837,524.3939,4462.0
2021-10-27 15:30:00,532.82,533.34,530.99,531.53,14987.0,524.3644,524.8761,522.5634,523.0948,14987.0
2021-10-28 09:30:00,533.99,538.08,533.99,535.43,4006.0,525.5158,529.5409,525.5158,526.9329,4006.0
2021-10-28 10:00:00,537.34,539.54,536.64,539.18,5320.0,528.8126,530.9777,528.1237,530.6234,5320.0
2021-10-28 10:30:00,539.35,539.97,535.66,535.66,2181.0,530.7907,531.4009,527.1593,527.1593,2181.0
2021-10-28 11:00:00,535.42,537.86,535.34,535.34,6454.0,526.9231,529.3244,526.8444,526.8444,6454.0
2021-10-28 11:30:00,534.66,534.94,533.27,533.57,6215.0,526.1752,526.4507,524.8072,525.1025,6215.0
2021-10-28 12:00:00,533.11,534.62,533.11,534.01,3709.0,524.6498,526.1358,524.6498,525.5355,3709.0
2021-10-28 12:30:00,534.0,534.5,532.33,532.52,4738.0,525.5256,526.0177,523.8821,524.0691,4738.0
2021-10-28 13:00:00,532.94,534.3,531.48,533.33,18341.0,524.4825,525.8209,523.0456,524.8663,18341.0
2021-10-28 13:30:00,533.59,534.84,533.59,533.76,2247.0,525.1221,526.3523,525.1221,525.2895,2247.0
2021-10-28 14:00:00,533.88,534.49,533.54,533.73,2800.0,525.4075,526.0079,525.0729,525.2599,2800.0
2021-10-28 14:30:00,533.5,533.73,532.39,533.5,7975.0,525.0336,525.2599,523.9412,525.0336,7975.0
2021-10-28 15:00:00,533.25,536.59,533.24,534.89,13947.0,524.7875,528.0745,524.7777,526.4015,13947.0
2021-10-28 15:30:00,535.18,537.54,535.06,537.32,19889.0,526.6869,529.0095,526.5688,528.793,19889.0
2021-10-29 09:30:00,534.14,540.62,534.14,539.77,4623.0,525.6634,532.0406,525.6634,531.2041,4623.0
2021-10-29 10:00:00,540.32,542.22,538.83,539.89,1728.0,531.7453,533.6152,530.279,531.3222,1728.0
2021-10-29 10:30:00,539.9,540.52,539.5,540.11,2760.0,531.332,531.9422,530.9384,531.5387,2760.0
2021-10-29 11:00:00,539.9,540.46,538.75,539.84,2066.0,531.332,531.8831,530.2003,531.273,2066.0
2021-10-29 11:30:00,539.55,540.96,539.2,540.88,2297.0,530.9876,532.3752,530.6431,532.2965,2297.0
2021-10-29 12:00:00,540.89,542.46,540.68,542.45,5739.0,532.3063,533.8514,532.0996,533.8415,5739.0
2021-10-29 12:30:00,542.51,544.99,541.75,544.43,6428.0,533.9006,536.3412,533.1527,535.7901,6428.0
2021-10-29 13:00:00,545.35,545.4,544.95,545.16,1800.0,536.6955,536.7447,536.3019,536.5085,1800.0
2021-10-29 13:30:00,544.99,545.51,544.07,544.07,2568.0,536.3412,536.853,535.4358,535.4358,2568.0
2021-10-29 14:00:00,544.17,544.57,542.89,542.89,1789.0,535.5342,535.9279,534.2746,534.2746,1789.0
2021-10-29 14:30:00,543.01,544.67,543.01,544.12,2743.0,534.3927,536.0263,534.3927,535.485,2743.0
2021-10-29 15:00:00,544.45,545.38,543.79,544.81,5466.0,535.8098,536.725,535.1603,536.1641,5466.0
2021-10-29 15:30:00,545.26,548.96,545.01,547.79,35203.0,536.607,540.2482,536.3609,539.0968,35203.0
2021-11-01 09:30:00,547.93,553.76,547.71,551.56,11392.0,539.2346,544.9721,539.0181,542.807,11392.0
2021-11-01 10:00:00,550.31,552.19,548.94,550.94,5425.0,541.5768,543.427,540.2286,542.1968,5425.0
2021-11-01 10:30:00,550.67,550.67,543.01,544.69,12824.0,541.9311,541.9311,534.3927,536.046,12824.0
2021-11-01 11:00:00,545.11,546.19,543.85,545.78,5578.0,536.4593,537.5222,535.2193,537.1187,5578.0
2021-11-01 11:30:00,546.31,546.31,543.66,545.04,9307.0,537.6403,537.6403,535.0323,536.3904,9307.0
2021-11-01 12:00:00,545.69,550.0,545.69,550.0,4807.0,537.0301,541.2717,537.0301,541.2717,4807.0
2021-11-01 12:30:00,551.15,551.15,546.42,546.71,8497.0,542.4035,542.4035,537.7485,538.0339,8497.0
2021-11-01 13:00:00,547.34,547.59,546.5,546.83,16371.0,538.6539,538.9,537.8273,538.152,16371.0
2021-11-01 13:30:00,546.8,547.52,545.8,546.47,4289.0,538.1225,538.8311,537.1384,537.7977,4289.0
2021-11-01 14:00:00,546.99,548.53,546.31,546.31,5223.0,538.3095,539.8251,537.6403,537.6403,5223.0
2021-11-01 14:30:00,547.04,548.33,547.01,547.01,4679.0,538.3587,539.6282,538.3292,538.3292,4679.0
2021-11-01 15:00:00,547.21,547.72,545.62,546.17,7313.0,538.526,539.0279,536.9612,537.5025,7313.0
2021-11-01 15:30:00,546.56,547.0,545.18,546.25,17761.0,537.8863,538.3193,536.5282,537.5812,17761.0
2021-11-02 09:30:00,557.73,558.5,550.77,551.47,9495.0,548.8791,549.6368,542.0295,542.7184,9495.0
2021-11-02 10:00:00,552.34,553.03,547.19,550.6,3763.0,543.5746,544.2536,538.5063,541.8622,3763.0
2021-11-02 10:30:00,550.47,550.47,548.55,549.27,10715.0,541.7343,541.7343,539.8447,540.5533,10715.0
2021-11-02 11:00:00,549.38,551.12,548.91,551.1,9347.0,540.6616,542.374,540.199,542.3543,9347.0
2021-11-02 11:30:00,551.08,554.99,550.89,554.37,5950.0,542.3346,546.1825,542.1476,545.5724,5950.0
2021-11-02 12:00:00,554.58,558.97,554.25,557.24,9176.0,545.779,550.0994,545.4543,548.3968,9176.0
2021-11-02 12:30:00,557.61,557.61,553.22,554.26,6560.0,548.761,548.761,544.4406,545.4641,6560.0
2021-11-02 13:00:00,553.66,555.35,550.93,554.15,28615.0,544.8736,546.5368,542.187,545.3559,28615.0
2021-11-02 13:30:00,553.61,557.14,553.6,557.14,10756.0,544.8244,548.2984,544.8146,548.2984,10756.0
2021-11-02 14:00:00,557.06,557.83,554.73,555.4,11061.0,548.2197,548.9775,545.9267,546.586,11061.0
2021-11-02 14:30:00,555.24,558.76,554.8,558.45,7359.0,546.4286,549.8927,545.9956,549.5876,7359.0
2021-11-02 15:00:00,558.18,558.22,552.69,553.32,12263.0,549.3219,549.3613,543.919,544.539,12263.0
2021-11-02 15:30:00,553.43,555.3,552.24,552.6,71270.0,544.6473,546.4876,543.4762,543.8305,71270.0
2021-11-03 09:30:00,537.0,537.0,501.24,516.35,89738.0,528.478,528.478,493.2855,508.1557,89738.0
2021-11-03 10:00:00,516.58,531.54,514.43,518.07,39416.0,508.3821,523.1047,506.2662,509.8484,39416.0
2021-11-03 10:30:00,518.76,521.11,513.6,515.34,35878.0,510.5275,512.8402,505.4494,507.1618,35878.0
2021-11-03 11:00:00,515.32,518.98,513.96,515.06,24081.0,507.1421,510.744,505.8037,506.8862,24081.0
2021-11-03 11:30:00,515.73,521.0,515.73,519.41,26411.0,507.5456,512.7319,507.5456,511.1672,26411.0
2021-11-03 12:00:00,519.97,520.87,515.0,515.5,18952.0,511.7183,512.604,506.8272,507.3192,18952.0
2021-11-03 12:30:00,515.45,516.97,514.23,515.97,15520.0,507.27,508.7659,506.0694,507.7818,15520.0
2021-11-03 13:00:00,516.14,516.14,510.42,510.77,21242.0,507.9491,507.9491,502.3198,502.6643,21242.0
2021-11-03 13:30:00,510.44,512.3,506.66,506.99,17141.0,502.3395,504.17,498.6195,498.9443,17141.0
2021-11-03 14:00:00,507.08,511.0,507.08,511.0,21536.0,499.0329,502.8906,499.0329,502.8906,21536.0
2021-11-03 14:30:00,511.16,515.23,511.16,514.62,16099.0,503.0481,507.0535,503.0481,506.4532,16099.0
2021-11-03 15:00:00,514.77,516.36,512.41,512.46,21248.0,506.6008,508.1656,504.2783,504.3275,21248.0
2021-11-03 15:30:00,512.65,515.24,512.1,512.33,45331.0,504.5145,507.0634,503.9732,504.1995,45331.0
2021-11-04 09:30:00,519.19,519.19,512.15,517.74,33538.0,510.9507,510.9507,504.0224,509.5237,33538.0
2021-11-04 10:00:00,518.61,520.0,514.43,516.78,24169.0,510.3799,511.7478,506.2662,508.5789,24169.0
2021-11-04 10:30:00,516.16,519.54,512.46,513.35,19013.0,507.9688,511.2951,504.3275,505.2033,19013.0
2021-11-04 11:00:00,513.2,518.46,512.94,513.18,11350.0,505.0557,510.2323,504.7999,505.036,11350.0
2021-11-04 11:30:00,513.29,518.3,512.25,518.03,10367.0,505.1443,510.0748,504.1208,509.8091,10367.0
2021-11-04 12:00:00,518.26,519.51,516.88,517.86,7194.0,510.0354,511.2656,508.6773,509.6418,7194.0
2021-11-04 12:30:00,517.53,517.93,516.64,517.5,14314.0,509.317,509.7107,508.4411,509.2875,14314.0
2021-11-04 13:00:00,517.32,517.32,514.5,515.06,9378.0,509.1103,509.1103,506.3351,506.8862,9378.0
2021-11-04 13:30:00,514.48,516.22,514.32,514.85,6808.0,506.3154,508.0278,506.158,506.6795,6808.0
2021-11-04 14:00:00,514.92,515.85,514.27,515.1,8219.0,506.7484,507.6637,506.1087,506.9256,8219.0
2021-11-04 14:30:00,515.29,515.79,512.96,513.02,5900.0,507.1126,507.6046,504.8195,504.8786,5900.0
2021-11-04 15:00:00,512.97,514.84,512.5,514.77,7455.0,504.8294,506.6697,504.3668,506.6008,7455.0
2021-11-04 15:30:00,514.73,514.73,510.68,511.63,46471.0,506.5614,506.5614,502.5757,503.5106,46471.0
2021-11-05 09:30:00,515.2,517.28,514.51,516.37,15406.0,507.024,509.071,506.3449,508.1754,15406.0
2021-11-05 10:00:00,517.15,522.84,517.15,521.09,14310.0,508.943,514.5427,508.943,512.8205,14310.0
2021-11-05 10:30:00,520.61,520.8,514.36,514.73,5730.0,512.3481,512.5351,506.1973,506.5614,5730.0
2021-11-05 11:00:00,515.0,515.57,511.76,512.15,28846.0,506.8272,507.3881,503.6386,504.0224,28846.0
2021-11-05 11:30:00,512.59,513.89,511.45,512.77,8598.0,504.4554,505.7348,503.3335,504.6326,8598.0
2021-11-05 12:00:00,514.21,515.03,513.34,514.55,7108.0,506.0497,506.8567,505.1935,506.3843,7108.0
2021-11-05 12:30:00,514.34,514.57,511.35,511.81,9739.0,506.1776,506.404,503.2351,503.6878,9739.0
2021-11-05 13:00:00,511.81,512.38,506.91,507.5,17975.0,503.6878,504.2487,498.8655,499.4462,17975.0
2021-11-05 13:30:00,507.36,508.75,506.22,507.73,17063.0,499.3084,500.6763,498.1865,499.6725,17063.0
2021-11-05 14:00:00,507.27,508.44,506.97,507.79,17836.0,499.2198,500.3713,498.9246,499.7316,17836.0
2021-11-05 14:30:00,507.53,510.12,507.25,508.11,10629.0,499.4757,502.0246,499.2002,500.0465,10629.0
2021-11-05 15:00:00,507.82,508.18,505.0,506.79,19285.0,499.7611,500.1154,496.9859,498.7475,19285.0
2021-11-05 15:30:00,507.07,508.53,503.84,504.48,70553.0,499.023,500.4598,495.8443,496.4741,70553.0
2021-11-08 09:30:00,509.31,512.07,507.42,508.07,10984.0,501.2275,503.9437,499.3675,500.0071,10984.0
2021-11-08 10:00:00,508.14,511.92,507.92,511.29,9196.0,500.076,503.796,499.8595,503.176,9196.0
2021-11-08 10:30:00,511.23,512.08,507.36,508.5,8835.0,503.117,503.9535,499.3084,500.4303,8835.0
2021-11-08 11:00:00,509.47,511.7,508.52,510.17,7862.0,501.3849,503.5795,500.45,502.0738,7862.0
2021-11-08 11:30:00,510.17,511.15,508.63,509.25,10398.0,502.0738,503.0383,500.5583,501.1684,10398.0
2021-11-08 12:00:00,509.6,510.4,509.01,509.98,7117.0,501.5129,502.3002,500.9322,501.8868,7117.0
2021-11-08 12:30:00,510.23,510.56,509.0,509.0,5346.0,502.1329,502.4576,500.9224,500.9224,5346.0
2021-11-08 13:00:00,509.52,511.06,509.52,509.81,3932.0,501.4341,502.9497,501.4341,501.7195,3932.0
2021-11-08 13:30:00,510.36,511.15,509.54,510.36,2873.0,502.2608,503.0383,501.4538,502.2608,2873.0
2021-11-08 14:00:00,510.24,512.09,509.86,512.06,2289.0,502.1427,503.9633,501.7687,503.9338,2289.0
2021-11-08 14:30:00,512.5,514.63,512.5,514.63,4338.0,504.3668,506.463,504.3668,506.463,4338.0
2021-11-08 15:00:00,514.88,514.96,513.22,513.5,3980.0,506.7091,506.7878,505.0754,505.351,3980.0
2021-11-08 15:30:00,513.53,513.53,509.71,511.73,41157.0,505.3805,505.3805,501.6211,503.6091,41157.0
2021-11-09 09:30:00,513.25,516.65,503.01,503.01,6782.0,505.1049,508.451,495.0274,495.0274,6782.0
2021-11-09 10:00:00,503.0,507.04,502.0,506.65,7165.0,495.0176,498.9935,494.0335,498.6097,7165.0
2021-11-09 10:30:00,506.59,510.89,506.59,509.07,2314.0,498.5506,502.7824,498.5506,500.9913,2314.0
2021-11-09 11:00:00,509.57,510.5,507.75,507.91,3131.0,501.4833,502.3986,499.6922,499.8497,3131.0
2021-11-09 11:30:00,507.25,507.6,505.43,505.98,5513.0,499.2002,499.5446,497.409,497.9503,5513.0
2021-11-09 12:00:00,506.09,507.01,504.96,505.44,8104.0,498.0586,498.964,496.9465,497.4189,8104.0
2021-11-09 12:30:00,505.1,507.46,504.92,507.16,6439.0,497.0843,499.4068,496.9071,499.1116,6439.0
2021-11-09 13:00:00,506.5,506.86,505.2,506.23,3820.0,498.4621,498.8163,497.1827,498.1963,3820.0
2021-11-09 13:30:00,506.33,506.73,504.93,505.95,3275.0,498.2948,498.6884,496.917,497.9208,3275.0
2021-11-09 14:00:00,506.53,509.74,506.53,508.69,4332.0,498.4916,501.6506,498.4916,500.6173,4332.0
2021-11-09 14:30:00,508.85,509.57,508.48,508.73,3353.0,500.7748,501.4833,500.4106,500.6567,3353.0
2021-11-09 15:00:00,508.73,509.03,507.5,507.88,3451.0,500.6567,500.9519,499.4462,499.8202,3451.0
2021-11-09 15:30:00,508.04,508.17,506.87,507.33,26868.0,499.9776,500.1056,498.8262,499.2789,26868.0
2021-11-10 09:30:00,503.25,505.78,497.95,502.64,8211.0,495.2636,497.7535,490.0477,494.6633,8211.0
2021-11-10 10:00:00,502.07,506.64,501.51,501.51,4575.0,494.1024,498.5998,493.5512,493.5512,4575.0
2021-11-10 10:30:00,501.04,501.71,499.91,500.65,3555.0,493.0887,493.7481,491.9766,492.7049,3555.0
2021-11-10 11:00:00,500.68,502.15,497.94,497.95,7370.0,492.7344,494.1811,490.0379,490.0477,7370.0
2021-11-10 11:30:00,497.93,497.93,493.48,493.48,5699.0,490.0281,490.0281,485.6487,485.6487,5699.0
2021-11-10 12:00:00,493.84,495.97,493.62,495.41,7505.0,486.003,488.0992,485.7865,487.548,7505.0
2021-11-10 12:30:00,495.51,495.51,494.18,495.15,2526.0,487.6465,487.6465,486.3376,487.2922,2526.0
2021-11-10 13:00:00,495.39,495.39,490.8,491.25,6385.0,487.5284,487.5284,483.0112,483.4541,6385.0
2021-11-10 13:30:00,491.45,492.32,489.79,491.27,4536.0,483.6509,484.5071,482.0172,483.4737,4536.0
2021-11-10 14:00:00,490.9,491.35,487.4,487.5,3359.0,483.1096,483.5525,479.6652,479.7636,3359.0
2021-11-10 14:30:00,487.29,490.01,486.98,489.03,5914.0,479.5569,482.2337,479.2518,481.2693,5914.0
2021-11-10 15:00:00,489.12,492.49,489.01,492.15,9038.0,481.3579,484.6744,481.2496,484.3398,9038.0
2021-11-10 15:30:00,492.66,492.77,490.67,491.87,26083.0,484.8417,484.9499,482.8833,484.0642,26083.0
2021-11-11 09:30:00,495.37,495.49,492.43,492.96,9955.0,487.5087,487.6268,484.6153,485.1369,9955.0
2021-11-11 10:00:00,493.15,493.84,491.04,491.75,5891.0,485.3239,486.003,483.2474,483.9461,5891.0
2021-11-11 10:30:00,491.06,491.06,488.23,489.65,9128.0,483.2671,483.2671,480.482,481.8795,9128.0
2021-11-11 11:00:00,488.85,489.7,488.17,488.46,7142.0,481.0922,481.9287,480.4229,480.7083,7142.0
2021-11-11 11:30:00,488.8,491.56,488.3,490.17,7113.0,481.0429,483.7591,480.5509,482.3912,7113.0
2021-11-11 12:00:00,490.04,490.04,488.62,489.05,5319.0,482.2633,482.2633,480.8658,481.289,5319.0
2021-11-11 12:30:00,489.15,490.2,488.54,489.24,4553.0,481.3874,482.4207,480.7871,481.476,4553.0
2021-11-11 13:00:00,489.26,491.97,489.06,491.97,4332.0,481.4956,484.1626,481.2988,484.1626,4332.0
2021-11-11 13:30:00,491.8,492.38,489.78,490.73,10505.0,483.9953,484.5661,482.0074,482.9423,10505.0
2021-11-11 14:00:00,490.96,492.45,490.23,490.33,4677.0,483.1687,484.635,482.4503,482.5487,4677.0
2021-11-11 14:30:00,490.61,491.02,488.34,488.7,5281.0,482.8242,483.2277,480.5902,480.9445,5281.0
2021-11-11 15:00:00,488.56,488.79,487.27,488.45,5750.0,480.8068,481.0331,479.5372,480.6985,5750.0
2021-11-11 15:30:00,488.44,489.1,487.72,488.01,33184.0,480.6887,481.3382,479.9801,480.2655,33184.0
2021-11-12 09:30:00,489.0,491.45,487.22,488.46,7025.0,481.2398,483.6509,479.488,480.7083,7025.0
2021-11-12 10:00:00,488.63,489.88,486.04,487.35,7391.0,480.8756,482.1058,478.3267,479.616,7391.0
2021-11-12 10:30:00,486.63,487.37,485.62,486.17,12724.0,478.9074,479.6356,477.9134,478.4547,12724.0
2021-11-12 11:00:00,486.69,487.14,485.14,486.12,5769.0,478.9664,479.4093,477.441,478.4055,5769.0
2021-11-12 11:30:00,486.6,486.63,484.66,484.83,4135.0,478.8779,478.9074,476.9686,477.1359,4135.0
2021-11-12 12:00:00,484.7,485.65,484.38,485.23,5708.0,477.008,477.9429,476.6931,477.5296,5708.0
2021-11-12 12:30:00,485.09,487.0,484.86,486.33,4427.0,477.3918,479.2715,477.1655,478.6121,4427.0
2021-11-12 13:00:00,486.4,488.8,486.35,488.25,6329.0,478.681,481.0429,478.6318,480.5017,6329.0
2021-11-12 13:30:00,488.79,489.04,487.27,487.68,6352.0,481.0331,481.2791,479.5372,479.9407,6352.0
2021-11-12 14:00:00,487.63,488.05,487.28,487.71,2257.0,479.8915,480.3048,479.5471,479.9702,2257.0
2021-11-12 14:30:00,488.05,488.32,486.84,488.14,5272.0,480.3048,480.5706,479.1141,480.3934,5272.0
2021-11-12 15:00:00,487.97,488.58,486.79,487.87,7562.0,480.2261,480.8264,479.0648,480.1277,7562.0
2021-11-12 15:30:00,488.14,490.49,486.86,490.23,48361.0,480.3934,482.7061,479.1337,482.4503,48361.0
2021-11-15 09:30:00,493.57,493.57,487.77,488.3,10715.0,485.7372,485.7372,480.0293,480.5509,10715.0
2021-11-15 10:00:00,488.09,488.81,484.43,484.43,12193.0,480.3442,481.0528,476.7423,476.7423,12193.0
2021-11-15 10:30:00,484.3,487.05,484.0,487.05,12528.0,476.6144,479.3207,476.3191,479.3207,12528.0
2021-11-15 11:00:00,487.43,488.66,486.48,486.61,6923.0,479.6947,480.9052,478.7598,478.8877,6923.0
2021-11-15 11:30:00,487.39,489.88,485.14,485.81,4038.0,479.6553,482.1058,477.441,478.1004,4038.0
2021-11-15 12:00:00,485.4,486.73,483.24,483.42,4232.0,477.6969,479.0058,475.5712,475.7483,4232.0
2021-11-15 12:30:00,483.99,484.2,481.52,482.23,9608.0,476.3093,476.5159,473.8785,474.5772,9608.0
2021-11-15 13:00:00,482.32,483.54,482.32,482.8,7127.0,474.6658,475.8664,474.6658,475.1382,7127.0
2021-11-15 13:30:00,482.42,482.64,481.98,482.19,3324.0,474.7642,474.9807,474.3312,474.5378,3324.0
2021-11-15 14:00:00,482.2,482.25,480.34,481.85,4874.0,474.5477,474.5969,472.7172,474.2032,4874.0
2021-11-15 14:30:00,481.93,484.27,481.92,483.92,4664.0,474.282,476.5848,474.2721,476.2404,4664.0
2021-11-15 15:00:00,484.05,484.26,482.93,483.3,5718.0,476.3683,476.575,475.2661,475.6302,5718.0
2021-11-15 15:30:00,483.47,484.19,481.41,484.17,44084.0,475.7975,476.5061,473.7702,476.4864,44084.0
2021-11-16 09:30:00,482.79,486.5,482.41,486.04,10689.0,475.1283,478.7794,474.7544,478.3267,10689.0
2021-11-16 10:00:00,486.02,488.9,484.77,488.35,6954.0,478.3071,481.1414,477.0769,480.6001,6954.0
2021-11-16 10:30:00,489.17,490.58,488.81,488.82,5461.0,481.4071,482.7947,481.0528,481.0626,5461.0
2021-11-16 11:00:00,488.35,488.94,486.5,487.43,5818.0,480.6001,481.1807,478.7794,479.6947,5818.0
2021-11-16 11:30:00,487.54,487.83,486.68,487.05,3970.0,479.8029,480.0883,478.9566,479.3207,3970.0
2021-11-16 12:00:00,486.82,487.44,486.4,487.1,3015.0,479.0944,479.7045,478.681,479.3699,3015.0
2021-11-16 12:30:00,487.18,488.56,486.81,487.73,5557.0,479.4487,480.8068,479.0845,479.9899,5557.0
2021-11-16 13:00:00,488.84,489.01,487.49,487.49,2571.0,481.0823,481.2496,479.7537,479.7537,2571.0
2021-11-16 13:30:00,487.47,488.18,487.09,487.11,4052.0,479.7341,480.4328,479.3601,479.3798,4052.0
2021-11-16 14:00:00,487.36,487.42,484.76,485.37,7476.0,479.6258,479.6848,477.0671,477.6674,7476.0
2021-11-16 14:30:00,485.37,486.61,485.3,486.14,5650.0,477.6674,478.8877,477.5985,478.4252,5650.0
2021-11-16 15:00:00,486.02,486.02,484.55,485.67,3799.0,478.3071,478.3071,476.8604,477.9626,3799.0
2021-11-16 15:30:00,485.74,486.08,484.5,486.01,34684.0,478.0315,478.3661,476.8112,478.2972,34684.0
2021-11-17 09:30:00,486.0,486.0,475.88,476.44,9879.0,478.2874,478.2874,468.328,468.8791,9879.0
2021-11-17 10:00:00,476.95,479.77,474.3,475.25,10541.0,469.381,472.1562,466.7731,467.708,10541.0
2021-11-17 10:30:00,476.3,477.68,474.66,475.22,3927.0,468.7413,470.0994,467.1273,467.6785,3927.0
2021-11-17 11:00:00,475.51,476.68,474.51,475.05,7439.0,467.9639,469.1153,466.9797,467.5112,7439.0
2021-11-17 11:30:00,474.99,475.98,474.42,475.53,6037.0,467.4521,468.4264,466.8912,467.9835,6037.0
2021-11-17 12:00:00,475.72,475.92,472.15,472.15,6111.0,468.1705,468.3673,464.6572,464.6572,6111.0
2021-11-17 12:30:00,472.14,474.14,470.97,474.14,13985.0,464.6473,466.6156,463.4959,466.6156,13985.0
2021-11-17 13:00:00,473.93,476.09,473.53,476.06,3978.0,466.4089,468.5347,466.0153,468.5051,3978.0
2021-11-17 13:30:00,476.61,478.44,476.06,478.44,3885.0,469.0464,470.8474,468.5051,470.8474,3885.0
2021-11-17 14:00:00,477.59,477.97,475.02,475.12,6203.0,470.0108,470.3848,467.4816,467.58,6203.0
2021-11-17 14:30:00,475.22,477.05,475.22,476.61,4880.0,467.6785,469.4794,467.6785,469.0464,4880.0
2021-11-17 15:00:00,476.82,476.86,475.5,475.7,4594.0,469.2531,469.2924,467.954,468.1508,4594.0
2021-11-17 15:30:00,475.7,477.95,475.69,477.23,40233.0,468.1508,470.3651,468.141,469.6566,40233.0
2021-11-18 09:30:00,475.77,478.68,473.58,474.67,9744.0,468.2197,471.0835,466.0645,467.1372,9744.0
2021-11-18 10:00:00,475.15,475.15,468.9,469.12,11596.0,467.6096,467.6096,461.4588,461.6753,11596.0
2021-11-18 10:30:00,470.17,473.27,469.49,469.49,7113.0,462.7086,465.7594,462.0394,462.0394,7113.0
2021-11-18 11:00:00,470.13,473.99,469.54,473.6,7680.0,462.6692,466.468,462.0886,466.0842,7680.0
2021-11-18 11:30:00,473.5,477.97,473.5,475.62,10026.0,465.9858,470.3848,465.9858,468.0721,10026.0
2021-11-18 12:00:00,475.68,477.53,474.94,476.75,13180.0,468.1312,469.9518,467.4029,469.1842,13180.0
2021-11-18 12:30:00,476.75,476.75,473.49,474.35,10222.0,469.1842,469.1842,465.9759,466.8223,10222.0
2021-11-18 13:00:00,474.33,474.98,473.19,473.41,8102.0,466.8026,467.4423,465.6807,465.8972,8102.0
2021-11-18 13:30:00,473.14,474.6,472.74,472.74,5965.0,465.6315,467.0683,465.2378,465.2378,5965.0
2021-11-18 14:00:00,472.14,472.82,471.03,471.53,6166.0,464.6473,465.3165,463.555,464.047,6166.0
2021-11-18 14:30:00,471.53,471.53,469.18,469.18,9848.0,464.047,464.047,461.7343,461.7343,9848.0
2021-11-18 15:00:00,469.59,470.39,469.59,470.0,4597.0,462.1378,462.9251,462.1378,462.5413,4597.0
2021-11-18 15:30:00,469.98,470.22,469.07,469.33,43578.0,462.5216,462.7578,461.6261,461.8819,43578.0
2021-11-19 09:30:00,474.38,474.61,463.71,473.58,36564.0,466.8518,467.0781,456.3511,466.0645,36564.0
2021-11-19 10:00:00,474.94,475.0,472.27,472.97,6603.0,467.4029,467.4619,464.7753,465.4642,6603.0
2021-11-19 10:30:00,473.38,473.38,470.55,470.98,10835.0,465.8677,465.8677,463.0826,463.5057,10835.0
2021-11-19 11:00:00,471.02,472.25,470.69,471.88,3802.0,463.5451,464.7556,463.2203,464.3915,3802.0
2021-11-19 11:30:00,472.35,475.19,472.35,473.29,3605.0,464.854,467.6489,464.854,465.7791,3605.0
2021-11-19 12:00:00,473.09,473.61,471.97,472.3,3968.0,465.5823,466.094,464.48,464.8048,3968.0
2021-11-19 12:30:00,472.01,472.84,471.3,472.84,3415.0,464.5194,465.3362,463.8207,465.3362,3415.0
2021-11-19 13:00:00,472.83,473.14,471.21,471.22,3069.0,465.3264,465.6315,463.7321,463.7419,3069.0
2021-11-19 13:30:00,471.23,471.23,469.51,470.56,4704.0,463.7518,463.7518,462.0591,463.0924,4704.0
2021-11-19 14:00:00,470.56,470.81,469.59,469.59,4012.0,463.0924,463.3384,462.1378,462.1378,4012.0
2021-11-19 14:30:00,470.13,471.27,470.13,470.68,5375.0,462.6692,463.7911,462.6692,463.2105,5375.0
2021-11-19 15:00:00,470.94,472.2,470.93,471.5,6477.0,463.4664,464.7064,463.4565,464.0175,6477.0
2021-11-19 15:30:00,471.55,471.66,470.03,470.18,39332.0,464.0667,464.175,462.5708,462.7184,39332.0
2021-11-22 09:30:00,470.0,470.1,462.75,466.84,5120.0,462.5413,462.6397,455.4064,459.4314,5120.0
2021-11-22 10:00:00,465.87,466.43,463.35,463.57,5638.0,458.4768,459.028,455.9968,456.2133,5638.0
2021-11-22 10:30:00,464.0,464.3,457.32,457.72,8439.0,456.6365,456.9318,450.0625,450.4562,8439.0
2021-11-22 11:00:00,457.55,457.71,452.77,453.18,9236.0,450.2889,450.4463,445.5847,445.9882,9236.0
2021-11-22 11:30:00,453.09,454.3,448.2,449.66,10301.0,445.8997,447.0904,441.0873,442.5241,10301.0
2021-11-22 12:00:00,450.64,451.57,449.24,450.72,6553.0,443.4885,444.4038,442.1107,443.5673,6553.0
2021-11-22 12:30:00,451.06,454.11,451.05,454.11,6459.0,443.9019,446.9035,443.892,446.9035,6459.0
2021-11-22 13:00:00,453.95,454.24,452.76,453.35,7510.0,446.746,447.0314,445.5749,446.1555,7510.0
2021-11-22 13:30:00,452.81,454.21,452.06,452.33,5113.0,445.6241,447.0019,444.886,445.1517,5113.0
2021-11-22 14:00:00,452.79,454.33,452.25,452.44,5231.0,445.6044,447.12,445.073,445.26,5231.0
2021-11-22 14:30:00,452.78,455.57,452.39,455.57,6199.0,445.5946,448.3403,445.2108,448.3403,6199.0
2021-11-22 15:00:00,455.49,457.88,455.49,456.98,5857.0,448.2616,450.6136,448.2616,449.7279,5857.0
2021-11-22 15:30:00,457.26,457.64,452.31,452.77,38513.0,450.0035,450.3774,445.132,445.5847,38513.0
2021-11-23 09:30:00,449.65,454.35,446.92,453.53,9547.0,442.5142,447.1397,439.8276,446.3327,9547.0
2021-11-23 10:00:00,452.52,452.52,441.65,441.65,14474.0,445.3387,445.3387,434.6412,434.6412,14474.0
2021-11-23 10:30:00,442.38,444.62,438.21,438.22,21201.0,435.3596,437.5641,431.2558,431.2656,21201.0
2021-11-23 11:00:00,438.44,445.81,436.34,445.81,5017.0,431.4821,438.7352,429.4155,438.7352,5017.0
2021-11-23 11:30:00,445.82,449.23,445.16,447.91,8553.0,438.745,442.1009,438.0955,440.8019,8553.0
2021-11-23 12:00:00,447.77,447.8,444.92,447.41,5400.0,440.6641,440.6936,437.8593,440.3098,5400.0
2021-11-23 12:30:00,447.05,447.57,444.49,444.49,5019.0,439.9555,440.4673,437.4361,437.4361,5019.0
2021-11-23 13:00:00,444.43,444.84,443.35,444.73,4548.0,437.3771,437.7806,436.3142,437.6723,4548.0
2021-11-23 13:30:00,444.87,448.09,444.62,447.37,12335.0,437.8101,440.979,437.5641,440.2704,12335.0
2021-11-23 14:00:00,447.01,448.26,444.14,445.18,13851.0,439.9161,441.1463,437.0917,438.1152,13851.0
2021-11-23 14:30:00,444.39,446.12,443.82,445.47,8535.0,437.3377,439.0403,436.7768,438.4006,8535.0
2021-11-23 15:00:00,445.46,449.2,445.46,448.53,15562.0,438.3907,442.0714,438.3907,441.412,15562.0
2021-11-23 15:30:00,447.83,450.54,447.62,448.37,44464.0,440.7231,443.3901,440.5165,441.2546,44464.0
2021-11-24 09:30:00,443.31,448.99,440.61,448.99,33264.0,436.2749,441.8647,433.6177,441.8647,33264.0
2021-11-24 10:00:00,448.99,453.88,448.32,452.65,6945.0,441.8647,446.6771,441.2053,445.4666,6945.0
2021-11-24 10:30:00,453.26,454.93,449.39,451.14,9332.0,446.067,447.7105,442.2584,443.9806,9332.0
2021-11-24 11:00:00,449.38,452.75,448.79,452.45,11277.0,442.2485,445.565,441.6679,445.2698,11277.0
2021-11-24 11:30:00,452.56,454.15,450.37,452.71,3224.0,445.3781,446.9428,443.2228,445.5257,3224.0
2021-11-24 12:00:00,452.97,454.63,450.56,451.23,3302.0,445.7816,447.4152,443.4098,444.0692,3302.0
2021-11-24 12:30:00,451.81,452.47,451.69,452.47,2307.0,444.64,445.2895,444.5219,445.2895,2307.0
2021-11-24 13:00:00,452.46,452.46,450.84,450.84,2823.0,445.2796,445.2796,443.6854,443.6854,2823.0
2021-11-24 13:30:00,451.25,451.25,449.86,450.18,6087.0,444.0889,444.0889,442.7209,443.0358,6087.0
2021-11-24 14:00:00,449.68,450.78,447.99,449.37,7405.0,442.5438,443.6263,440.8806,442.2387,7405.0
2021-11-24 14:30:00,449.37,451.97,448.6,451.75,6320.0,442.2387,444.7974,441.4809,444.5809,6320.0
2021-11-24 15:00:00,451.24,453.11,450.94,452.72,3782.0,444.079,445.9193,443.7838,445.5355,3782.0
2021-11-24 15:30:00,452.67,452.85,449.7,452.3,47879.0,445.4863,445.6635,442.5634,445.1222,47879.0
2021-11-26 09:30:00,449.5,457.7,446.43,449.87,17569.0,442.3666,450.4365,439.3453,442.7308,17569.0
2021-11-26 10:00:00,449.86,449.86,440.19,441.93,20056.0,442.7209,442.7209,433.2044,434.9168,20056.0
2021-11-26 10:30:00,442.21,443.66,439.04,441.15,16194.0,435.1923,436.6193,432.0726,434.1491,16194.0
2021-11-26 11:00:00,440.06,441.0,437.02,441.0,18151.0,433.0764,434.0015,430.0847,434.0015,18151.0
2021-11-26 11:30:00,441.47,442.48,439.3,439.58,7999.0,434.4641,435.458,432.3285,432.604,7999.0
2021-11-26 12:00:00,441.24,441.87,438.83,441.24,6869.0,434.2377,434.8577,431.866,434.2377,6869.0
2021-11-26 12:30:00,441.39,443.04,436.28,438.24,19946.0,434.3853,436.0091,429.3564,431.2853,19946.0
2021-11-29 09:30:00,445.1,445.25,439.29,441.87,12706.0,438.0364,438.1841,432.3187,434.8577,12706.0
2021-11-29 10:00:00,441.69,444.04,440.61,441.72,5841.0,434.6806,436.9933,433.6177,434.7101,5841.0
2021-11-29 10:30:00,441.01,445.88,440.45,445.29,4402.0,434.0114,438.8041,433.4602,438.2234,4402.0
2021-11-29 11:00:00,445.1,446.64,443.34,443.86,7236.0,438.0364,439.552,436.3044,436.8161,7236.0
2021-11-29 11:30:00,443.68,446.33,443.67,445.0,5473.0,436.639,439.2469,436.6291,437.938,5473.0
2021-11-29 12:00:00,444.7,445.47,443.22,444.33,10002.0,437.6428,438.4006,436.1863,437.2787,10002.0
2021-11-29 12:30:00,444.43,447.94,444.43,447.94,9596.0,437.3771,440.8314,437.3771,440.8314,9596.0
2021-11-29 13:00:00,448.56,449.57,447.9,449.0,11964.0,441.4415,442.4355,440.792,441.8746,11964.0
2021-11-29 13:30:00,448.68,449.07,446.45,448.21,4744.0,441.5596,441.9434,439.365,441.0971,4744.0
2021-11-29 14:00:00,447.96,448.67,447.17,447.29,5249.0,440.8511,441.5498,440.0736,440.1917,5249.0
2021-11-29 14:30:00,447.22,448.18,446.33,447.12,5788.0,440.1228,441.0676,439.2469,440.0244,5788.0
2021-11-29 15:00:00,447.19,448.41,446.39,447.24,7097.0,440.0933,441.2939,439.306,440.1425,7097.0
2021-11-29 15:30:00,447.87,448.46,446.08,447.42,27692.0,440.7625,441.3431,439.0009,440.3196,27692.0
2021-11-30 09:30:00,444.73,450.3,444.66,447.73,6720.0,437.6723,443.1539,437.6034,440.6247,6720.0
2021-11-30 10:00:00,446.39,448.24,442.86,444.84,8041.0,439.306,441.1266,435.832,437.7806,8041.0
2021-11-30 10:30:00,445.37,447.49,439.16,439.16,4737.0,438.3022,440.3885,432.1907,432.1907,4737.0
2021-11-30 11:00:00,437.68,443.46,437.68,441.68,6560.0,430.7342,436.4225,430.7342,434.6707,6560.0
2021-11-30 11:30:00,441.33,441.46,435.21,437.31,11589.0,434.3263,434.4542,428.3034,430.3701,11589.0
2021-11-30 12:00:00,437.4,437.4,434.21,436.28,8974.0,430.4586,430.4586,427.3193,429.3564,8974.0
2021-11-30 12:30:00,435.69,436.07,434.8,435.48,6778.0,428.7758,429.1498,427.8999,428.5691,6778.0
2021-11-30 13:00:00,435.79,436.99,434.68,436.86,3686.0,428.8742,430.0552,427.7818,429.9272,3686.0
2021-11-30 13:30:00,437.16,439.67,436.81,439.67,5455.0,430.2225,432.6926,429.878,432.6926,5455.0
2021-11-30 14:00:00,439.24,440.52,438.86,439.5,3731.0,432.2694,433.5291,431.8955,432.5253,3731.0
2021-11-30 14:30:00,439.0,439.41,436.38,436.81,4276.0,432.0333,432.4367,429.4548,429.878,4276.0
2021-11-30 15:00:00,437.06,438.11,436.26,436.83,9353.0,430.124,431.1574,429.3367,429.8977,9353.0
2021-11-30 15:30:00,436.55,437.57,435.76,437.1,32535.0,429.6221,430.6259,428.8447,430.1634,32535.0
2021-12-01 09:30:00,443.87,446.03,436.29,440.53,18154.0,436.826,438.9517,429.3663,433.539,18154.0
2021-12-01 10:00:00,440.5,442.86,438.6,439.77,7008.0,433.5094,435.832,431.6396,432.791,7008.0
2021-12-01 10:30:00,438.91,438.91,436.93,437.8,5104.0,431.9447,431.9447,429.9961,430.8523,5104.0
2021-12-01 11:00:00,439.24,440.55,437.84,438.97,3189.0,432.2694,433.5587,430.8917,432.0037,3189.0
2021-12-01 11:30:00,439.04,439.26,434.07,434.45,6706.0,432.0726,432.2891,427.1815,427.5555,6706.0
2021-12-01 12:00:00,434.91,435.81,432.0,432.96,6981.0,428.0082,428.8939,425.1443,426.0891,6981.0
2021-12-01 12:30:00,433.26,435.26,432.43,432.49,8036.0,426.3843,428.3526,425.5675,425.6266,8036.0
2021-12-01 13:00:00,432.5,433.3,428.12,430.95,11254.0,425.6364,426.4237,421.3259,424.111,11254.0
2021-12-01 13:30:00,430.62,431.73,428.0,431.31,9175.0,423.7862,424.8786,421.2078,424.4653,9175.0
2021-12-01 14:00:00,430.8,431.67,427.28,430.71,6152.0,423.9634,424.8196,420.4992,423.8748,6152.0
2021-12-01 14:30:00,430.14,431.19,427.9,428.51,7887.0,423.3139,424.3472,421.1094,421.7097,7887.0
2021-12-01 15:00:00,428.96,429.16,421.63,422.91,11233.0,422.1526,422.3494,414.9389,416.1986,11233.0
2021-12-01 15:30:00,422.4,425.8,421.73,422.14,42831.0,415.6967,419.0427,415.0373,415.4408,42831.0
2021-12-02 09:30:00,420.43,430.0,420.43,428.39,10210.0,413.758,423.1761,413.758,421.5916,10210.0
2021-12-02 10:00:00,426.8,430.12,422.3,425.91,7106.0,420.0269,423.2942,415.5983,419.151,7106.0
2021-12-02 10:30:00,426.82,426.87,421.53,426.71,17050.0,420.0465,420.0958,414.8405,419.9383,17050.0
2021-12-02 11:00:00,426.31,431.08,424.56,430.61,13295.0,419.5446,424.2389,417.8224,423.7764,13295.0
2021-12-02 11:30:00,430.52,431.0,427.34,429.38,12275.0,423.6878,424.1602,420.5583,422.5659,12275.0
2021-12-02 12:00:00,429.09,433.0,427.87,432.46,7102.0,422.2805,426.1285,421.0799,425.597,7102.0
2021-12-02 12:30:00,432.43,434.12,431.95,433.56,15769.0,425.5675,427.2307,425.0951,426.6796,15769.0
2021-12-02 13:00:00,433.48,434.8,431.51,432.69,13387.0,426.6009,427.8999,424.6621,425.8234,13387.0
2021-12-02 13:30:00,433.02,435.52,432.78,435.14,9465.0,426.1482,428.6085,425.912,428.2345,9465.0
2021-12-02 14:00:00,434.57,437.49,434.17,437.49,19457.0,427.6736,430.5472,427.2799,430.5472,19457.0
2021-12-02 14:30:00,437.31,439.01,435.77,437.9,21371.0,430.3701,432.0431,428.8545,430.9507,21371.0
2021-12-02 15:00:00,438.52,440.3,438.2,439.74,18212.0,431.5609,433.3126,431.2459,432.7615,18212.0
2021-12-02 15:30:00,439.4,441.96,438.16,439.08,75113.0,432.4269,434.9463,431.2066,432.112,75113.0
2021-12-03 09:30:00,438.63,440.15,422.08,422.08,14010.0,431.6691,433.165,415.3818,415.3818,14010.0
2021-12-03 10:00:00,422.55,424.02,418.96,421.95,19066.0,415.8443,417.291,412.3113,415.2538,19066.0
2021-12-03 10:30:00,421.55,421.68,414.82,419.1,15433.0,414.8602,414.9881,408.237,412.4491,15433.0
2021-12-03 11:00:00,418.03,419.16,413.78,416.44,17844.0,411.396,412.5081,407.2135,409.8313,17844.0
2021-12-03 11:30:00,416.09,418.56,410.17,410.64,11736.0,409.4868,411.9176,403.6608,404.1233,11736.0
2021-12-03 12:00:00,411.35,419.16,409.33,417.69,27475.0,404.822,412.5081,402.8341,411.0614,27475.0
2021-12-03 12:30:00,417.72,419.51,415.6,417.19,12127.0,411.091,412.8526,409.0046,410.5694,12127.0
2021-12-03 13:00:00,417.27,420.07,416.72,418.79,14182.0,410.6481,413.4037,410.1068,412.144,14182.0
2021-12-03 13:30:00,418.31,418.31,413.73,413.74,19660.0,411.6716,411.6716,407.1643,407.1741,19660.0
2021-12-03 14:00:00,413.7,415.84,411.64,414.66,12776.0,407.1348,409.2408,405.1074,408.0795,12776.0
2021-12-03 14:30:00,415.03,415.82,411.55,414.58,14588.0,408.4436,409.2211,405.0189,408.0008,14588.0
2021-12-03 15:00:00,414.47,417.03,412.74,415.97,11944.0,407.8925,410.4119,406.19,409.3687,11944.0
2021-12-03 15:30:00,416.25,418.51,414.47,417.81,57432.0,409.6443,411.8684,407.8925,411.1795,57432.0
2021-12-06 09:30:00,415.24,419.49,408.0,411.5,25127.0,408.6503,412.8329,401.5252,404.9697,25127.0
2021-12-06 10:00:00,411.17,422.65,410.05,422.35,8503.0,404.6449,415.9427,403.5427,415.6475,8503.0
2021-12-06 10:30:00,421.65,421.65,414.92,416.88,8643.0,414.9586,414.9586,408.3354,410.2643,8643.0
2021-12-06 11:00:00,417.01,418.09,413.48,415.44,6865.0,410.3922,411.4551,406.9182,408.8471,6865.0
2021-12-06 11:30:00,415.45,417.32,412.34,413.22,7383.0,408.857,410.6973,405.7963,406.6624,7383.0
2021-12-06 12:00:00,413.17,414.47,411.82,413.42,7243.0,406.6132,407.8925,405.2846,406.8592,7243.0
2021-12-06 12:30:00,413.79,417.05,413.02,417.05,5167.0,407.2233,410.4316,406.4655,410.4316,5167.0
2021-12-06 13:00:00,417.46,418.95,415.6,418.4,8837.0,410.8351,412.3014,409.0046,411.7602,8837.0
2021-12-06 13:30:00,418.51,420.0,418.51,418.89,5000.0,411.8684,413.3348,411.8684,412.2424,5000.0
2021-12-06 14:00:00,418.7,420.19,417.98,419.12,2600.0,412.0554,413.5218,411.3468,412.4687,2600.0
2021-12-06 14:30:00,419.27,419.27,415.57,416.25,7754.0,412.6164,412.6164,408.9751,409.6443,7754.0
2021-12-06 15:00:00,416.45,420.42,416.26,419.79,13191.0,409.8411,413.7481,409.6541,413.1281,13191.0
2021-12-06 15:30:00,420.14,420.79,417.36,418.83,28281.0,413.4726,414.1122,410.7367,412.1833,28281.0
2021-12-07 09:30:00,429.17,436.82,427.53,436.82,15637.0,422.3593,429.8878,420.7453,429.8878,15637.0
2021-12-07 10:00:00,436.26,440.79,435.85,439.98,34298.0,429.3367,433.7948,428.9332,432.9977,34298.0
2021-12-07 10:30:00,439.98,442.38,438.6,438.6,15341.0,432.9977,435.3596,431.6396,431.6396,15341.0
2021-12-07 11:00:00,438.51,439.97,436.72,437.64,10421.0,431.551,432.9879,429.7894,430.6948,10421.0
2021-12-07 11:30:00,437.46,438.57,435.5,435.5,8122.0,430.5177,431.6101,428.5888,428.5888,8122.0
2021-12-07 12:00:00,435.21,437.63,435.0,437.23,5710.0,428.3034,430.685,428.0967,430.2913,5710.0
2021-12-07 12:30:00,437.31,437.65,436.03,436.9,9001.0,430.3701,430.7047,429.1104,429.9666,9001.0
2021-12-07 13:00:00,436.85,437.57,435.85,436.94,4601.0,429.9174,430.6259,428.9332,430.0059,4601.0
2021-12-07 13:30:00,436.57,438.21,436.38,437.62,5439.0,429.6418,431.2558,429.4548,430.6752,5439.0
2021-12-07 14:00:00,438.02,438.07,436.57,437.39,9513.0,431.0688,431.118,429.6418,430.4488,9513.0
2021-12-07 14:30:00,437.09,437.87,436.58,436.58,3514.0,430.1536,430.9212,429.6517,429.6517,3514.0
2021-12-07 15:00:00,436.33,437.21,435.25,435.54,7871.0,429.4056,430.2717,428.3428,428.6282,7871.0
2021-12-07 15:30:00,435.65,435.94,433.08,434.99,35391.0,428.7364,429.0218,426.2072,428.0869,35391.0
2021-12-08 09:30:00,435.6,438.91,425.0,431.95,10458.0,428.6872,431.9447,418.2554,425.0951,10458.0
2021-12-08 10:00:00,433.5,436.86,430.0,435.01,6510.0,426.6205,429.9272,423.1761,428.1066,6510.0
2021-12-08 10:30:00,435.02,437.24,433.49,435.56,4556.0,428.1164,430.3012,426.6107,428.6478,4556.0
2021-12-08 11:00:00,435.97,437.74,435.8,436.9,7691.0,429.0513,430.7932,428.884,429.9666,7691.0
2021-12-08 11:30:00,437.18,438.22,435.08,435.54,4914.0,430.2421,431.2656,428.1755,428.6282,4914.0
2021-12-08 12:00:00,435.22,437.41,435.22,436.7,4820.0,428.3132,430.4685,428.3132,429.7698,4820.0
2021-12-08 12:30:00,435.98,435.98,433.83,434.13,2300.0,429.0612,429.0612,426.9453,427.2405,2300.0
2021-12-08 13:00:00,434.06,435.8,433.23,433.96,4115.0,427.1716,428.884,426.3548,427.0732,4115.0
2021-12-08 13:30:00,433.63,435.31,433.52,434.07,6408.0,426.7485,428.4018,426.6402,427.1815,6408.0
2021-12-08 14:00:00,434.28,434.66,431.88,433.48,6810.0,427.3882,427.7621,425.0262,426.6009,6810.0
2021-12-08 14:30:00,433.53,435.69,433.53,435.31,5664.0,426.6501,428.7758,426.6501,428.4018,5664.0
2021-12-08 15:00:00,435.43,435.49,434.42,435.09,6548.0,428.5199,428.579,427.5259,428.1853,6548.0
2021-12-08 15:30:00,435.1,436.16,434.25,435.55,26846.0,428.1951,429.2383,427.3586,428.638,26846.0
2021-12-09 09:30:00,435.49,437.63,428.22,429.95,4707.0,428.579,430.685,421.4243,423.1269,4707.0
2021-12-09 10:00:00,432.99,433.58,430.34,430.51,1100.0,426.1186,426.6993,423.5107,423.678,1100.0
2021-12-09 10:30:00,431.35,432.45,431.35,432.22,5586.0,424.5047,425.5872,424.5047,425.3608,5586.0
2021-12-09 11:00:00,432.08,434.24,430.16,434.24,2368.0,425.2231,427.3488,423.3335,427.3488,2368.0
2021-12-09 11:30:00,434.79,434.79,433.09,433.16,1919.0,427.8901,427.8901,426.217,426.2859,1919.0
2021-12-09 12:00:00,431.94,432.11,427.35,428.19,3329.0,425.0853,425.2526,420.5681,421.3948,3329.0
2021-12-09 12:30:00,428.2,431.03,427.8,431.02,2395.0,421.4046,424.1897,421.011,424.1799,2395.0
2021-12-09 13:00:00,431.1,431.1,427.85,428.31,1734.0,424.2586,424.2586,421.0602,421.5129,1734.0
2021-12-09 13:30:00,427.55,428.38,425.28,427.42,3337.0,420.765,421.5818,418.531,420.637,3337.0
2021-12-09 14:00:00,426.92,428.54,426.92,427.18,2290.0,420.145,421.7392,420.145,420.4008,2290.0
2021-12-09 14:30:00,426.08,428.28,426.08,427.32,1500.0,419.3183,421.4834,419.3183,420.5386,1500.0
2021-12-09 15:00:00,427.19,427.19,424.55,425.27,4000.0,420.4107,420.4107,417.8126,418.5211,4000.0
2021-12-09 15:30:00,425.42,427.15,424.04,424.36,23510.0,418.6688,420.3713,417.3107,417.6256,23510.0
2021-12-10 09:30:00,427.31,432.41,421.6,422.75,8408.0,420.5288,425.5478,414.9094,416.0411,8408.0
2021-12-10 10:00:00,422.54,427.1,422.2,424.74,7741.0,415.8345,420.3221,415.4999,417.9996,7741.0
2021-12-10 10:30:00,424.67,424.67,421.51,422.91,8072.0,417.9307,417.9307,414.8208,416.1986,8072.0
2021-12-10 11:00:00,422.48,422.58,420.04,420.14,6769.0,415.7754,415.8738,413.3741,413.4726,6769.0
2021-12-10 11:30:00,419.94,421.76,419.39,420.33,5744.0,413.2757,415.0668,412.7345,413.6595,5744.0
2021-12-10 12:00:00,420.09,420.39,418.84,420.39,2456.0,413.4233,413.7186,412.1932,413.7186,2456.0
2021-12-10 12:30:00,419.44,419.61,418.25,419.61,3149.0,412.7837,412.951,411.6125,412.951,3149.0
2021-12-10 13:00:00,419.54,420.67,418.91,419.79,6522.0,412.8821,413.9941,412.2621,413.1281,6522.0
2021-12-10 13:30:00,419.35,419.35,417.67,418.22,3279.0,412.6951,412.6951,411.0418,411.583,3279.0
2021-12-10 14:00:00,418.31,418.36,416.86,417.39,10410.0,411.6716,411.7208,410.2446,410.7662,10410.0
2021-12-10 14:30:00,417.51,417.69,415.25,416.12,6242.0,410.8843,411.0614,408.6602,409.5163,6242.0
2021-12-10 15:00:00,415.53,418.37,415.17,418.07,5779.0,408.9357,411.7306,408.5814,411.4354,5779.0
2021-12-10 15:30:00,418.39,420.15,418.39,419.69,24666.0,411.7503,413.4824,411.7503,413.0297,24666.0
2021-12-13 09:30:00,419.0,424.22,416.16,420.84,10292.0,412.3506,417.4878,409.5557,414.1614,10292.0
2021-12-13 10:00:00,421.32,423.59,418.21,419.78,14809.0,414.6338,416.8678,411.5732,413.1183,14809.0
2021-12-13 10:30:00,419.68,421.72,418.52,419.26,4525.0,413.0199,415.0275,411.8783,412.6065,4525.0
2021-12-13 11:00:00,418.18,419.81,417.04,418.29,2868.0,411.5437,413.1478,410.4217,411.6519,2868.0
2021-12-13 11:30:00,417.75,418.17,413.78,415.23,14196.0,411.1205,411.5338,407.2135,408.6405,14196.0
2021-12-13 12:00:00,414.97,415.25,413.23,415.05,8151.0,408.3846,408.6602,406.6722,408.4633,8151.0
2021-12-13 12:30:00,415.38,415.44,413.64,413.99,6707.0,408.7881,408.8471,407.0757,407.4202,6707.0
2021-12-13 13:00:00,413.71,415.98,413.71,414.56,6245.0,407.1446,409.3786,407.1446,407.9811,6245.0
2021-12-13 13:30:00,414.56,415.12,414.03,414.85,4918.0,407.9811,408.5322,407.4595,408.2665,4918.0
2021-12-13 14:00:00,414.91,417.24,414.52,417.24,2997.0,408.3256,410.6186,407.9417,410.6186,2997.0
2021-12-13 14:30:00,416.5,417.97,416.28,417.48,4400.0,409.8903,411.337,409.6738,410.8548,4400.0
2021-12-13 15:00:00,417.87,419.69,416.49,416.71,13539.0,411.2386,413.0297,409.8805,410.097,13539.0
2021-12-13 15:30:00,416.95,418.45,414.91,415.65,29745.0,410.3332,411.8094,408.3256,409.0538,29745.0
2021-12-14 09:30:00,409.23,409.88,402.4,407.62,16602.0,402.7357,403.3754,396.0141,401.1512,16602.0
2021-12-14 10:00:00,407.33,413.24,404.6,412.02,11276.0,400.8658,406.6821,398.1792,405.4814,11276.0
2021-12-14 10:30:00,412.02,413.75,405.8,408.0,7946.0,405.4814,407.184,399.3601,401.5252,7946.0
2021-12-14 11:00:00,407.51,409.36,406.51,409.31,4977.0,401.043,402.8636,400.0589,402.8144,4977.0
2021-12-14 11:30:00,409.49,410.24,407.05,407.24,4723.0,402.9916,403.7297,400.5903,400.7773,4723.0
2021-12-14 12:00:00,407.4,407.4,404.76,405.71,5685.0,400.9347,400.9347,398.3366,399.2716,5685.0
2021-12-14 12:30:00,405.79,405.79,402.92,403.31,7869.0,399.3503,399.3503,396.5258,396.9096,7869.0
2021-12-14 13:00:00,403.17,404.09,402.35,402.93,8168.0,396.7719,397.6773,395.9649,396.5357,8168.0
2021-12-14 13:30:00,403.1,403.1,398.2,398.7,12479.0,396.703,396.703,391.8807,392.3728,12479.0
2021-12-14 14:00:00,398.74,401.15,398.01,400.77,7817.0,392.4122,394.7839,391.6937,394.4099,7817.0
2021-12-14 14:30:00,401.07,402.78,401.07,402.73,11255.0,394.7052,396.388,394.7052,396.3388,11255.0
2021-12-14 15:00:00,403.24,405.88,402.88,405.46,10903.0,396.8407,399.4389,396.4865,399.0255,10903.0
2021-12-14 15:30:00,406.11,407.45,403.83,405.35,52817.0,399.6652,400.9839,397.4214,398.9173,52817.0
2021-12-15 09:30:00,405.78,408.5,402.25,407.31,4507.0,399.3404,402.0173,395.8665,400.8462,4507.0
2021-12-15 10:00:00,407.36,410.1,406.92,407.75,6763.0,400.8954,403.5919,400.4623,401.2792,6763.0
2021-12-15 10:30:00,408.0,408.56,404.33,404.33,2272.0,401.5252,402.0763,397.9135,397.9135,2272.0
2021-12-15 11:00:00,404.22,405.54,403.01,403.01,2942.0,397.8052,399.1042,396.6144,396.6144,2942.0
2021-12-15 11:30:00,402.98,403.12,401.05,401.05,1963.0,396.5849,396.7227,394.6855,394.6855,1963.0
2021-12-15 12:00:00,401.96,402.48,399.73,401.62,4792.0,395.5811,396.0928,393.3865,395.2465,4792.0
2021-12-15 12:30:00,401.81,402.1,399.9,401.59,2644.0,395.4334,395.7188,393.5538,395.2169,2644.0
2021-12-15 13:00:00,401.42,403.24,401.24,403.04,3767.0,395.0496,396.8407,394.8725,396.6439,3767.0
2021-12-15 13:30:00,403.56,406.47,403.16,406.47,2000.0,397.1557,400.0195,396.762,400.0195,2000.0
2021-12-15 14:00:00,405.04,410.44,404.0,406.72,5775.0,398.6122,403.9265,397.5887,400.2655,5775.0
2021-12-15 14:30:00,406.53,409.75,404.99,408.12,7463.0,400.0785,403.2474,398.563,401.6433,7463.0
2021-12-15 15:00:00,408.88,415.37,408.39,413.72,13227.0,402.3912,408.7783,401.909,407.1544,13227.0
2021-12-15 15:30:00,414.06,415.89,412.22,414.62,22823.0,407.489,409.29,405.6782,408.0402,22823.0
2021-12-16 09:30:00,416.84,416.84,410.62,413.11,6212.0,410.2249,410.2249,404.1036,406.5541,6212.0
2021-12-16 10:00:00,412.4,413.84,407.65,413.84,5568.0,405.8554,407.2725,401.1808,407.2725,5568.0
2021-12-16 10:30:00,414.38,414.66,410.68,410.91,5354.0,407.804,408.0795,404.1627,404.389,5354.0
2021-12-16 11:00:00,409.01,410.5,408.69,409.55,7930.0,402.5192,403.9855,402.2043,403.0506,7930.0
2021-12-16 11:30:00,410.06,410.17,404.4,404.65,8704.0,403.5525,403.6608,397.9823,398.2284,8704.0
2021-12-16 12:00:00,404.9,406.09,399.97,400.59,14257.0,398.4744,399.6455,393.6226,394.2328,14257.0
2021-12-16 12:30:00,400.25,402.07,400.09,400.69,6613.0,393.8982,395.6893,393.7407,394.3312,6613.0
2021-12-16 13:00:00,401.57,403.12,401.1,402.37,4653.0,395.1973,396.7227,394.7347,395.9846,4653.0
2021-12-16 13:30:00,402.34,404.11,401.54,401.9,4748.0,395.955,397.6969,395.1677,395.522,4748.0
2021-12-16 14:00:00,401.77,401.8,398.73,398.73,10902.0,395.3941,395.4236,392.4023,392.4023,10902.0
2021-12-16 14:30:00,398.94,399.39,395.87,398.26,8242.0,392.609,393.0518,389.5877,391.9398,8242.0
2021-12-16 15:00:00,398.26,400.86,397.96,400.4,14357.0,391.9398,394.4985,391.6445,394.0458,14357.0
2021-12-16 15:30:00,400.85,402.13,398.98,399.78,30249.0,394.4887,395.7484,392.6484,393.4357,30249.0
2021-12-17 09:30:00,397.23,398.81,389.2,396.86,35863.0,390.9261,392.4811,383.0236,390.562,35863.0
2021-12-17 10:00:00,396.13,397.99,393.92,396.53,13989.0,389.8436,391.6741,387.6687,390.2372,13989.0
2021-12-17 10:30:00,397.05,407.23,397.04,407.23,12744.0,390.749,400.7674,390.7391,400.7674,12744.0
2021-12-17 11:00:00,406.35,407.96,405.15,407.11,7476.0,399.9014,401.4858,398.7204,400.6493,7476.0
2021-12-17 11:30:00,407.41,408.0,405.25,407.6,12051.0,400.9446,401.5252,398.8189,401.1316,12051.0
2021-12-17 12:00:00,407.44,408.93,406.02,407.3,3884.0,400.9741,402.4405,399.5766,400.8363,3884.0
2021-12-17 12:30:00,407.79,408.51,405.47,405.56,4989.0,401.3185,402.0271,399.0354,399.1239,4989.0
2021-12-17 13:00:00,404.98,408.73,404.96,408.73,2583.0,398.5531,402.2436,398.5335,402.2436,2583.0
2021-12-17 13:30:00,408.25,408.41,406.63,408.16,2631.0,401.7712,401.9287,400.177,401.6827,2631.0
2021-12-17 14:00:00,407.42,407.78,404.8,405.23,8939.0,400.9544,401.3087,398.376,398.7992,8939.0
2021-12-17 14:30:00,405.75,406.98,404.42,405.16,4342.0,399.3109,400.5214,398.002,398.7303,4342.0
2021-12-17 15:00:00,405.13,407.27,405.13,406.52,6654.0,398.7008,400.8068,398.7008,400.0687,6654.0
2021-12-17 15:30:00,406.21,407.92,403.89,406.48,61007.0,399.7636,401.4465,397.4804,400.0293,61007.0
2021-12-20 09:30:00,400.87,405.69,397.51,405.69,11414.0,394.5084,399.2519,391.2017,399.2519,11414.0
2021-12-20 10:00:00,406.46,406.82,400.41,403.68,13043.0,400.0096,400.3639,394.0557,397.2738,13043.0
2021-12-20 10:30:00,403.26,403.63,400.71,402.92,14675.0,396.8604,397.2246,394.3509,396.5258,14675.0
2021-12-20 11:00:00,403.73,403.9,401.19,402.77,10382.0,397.323,397.4903,394.8233,396.3782,10382.0
2021-12-20 11:30:00,402.65,405.52,402.3,405.52,9927.0,396.2601,399.0846,395.9157,399.0846,9927.0
2021-12-20 12:00:00,405.3,406.11,402.14,402.14,24912.0,398.8681,399.6652,395.7582,395.7582,24912.0
2021-12-20 12:30:00,402.38,402.38,400.0,401.56,14432.0,395.9944,395.9944,393.6522,395.1874,14432.0
2021-12-20 13:00:00,401.16,402.34,400.73,400.73,10258.0,394.7938,395.955,394.3706,394.3706,10258.0
2021-12-20 13:30:00,400.97,403.07,400.1,402.31,6201.0,394.6068,396.6734,393.7506,395.9255,6201.0
2021-12-20 14:00:00,402.34,403.88,401.8,401.8,7975.0,395.955,397.4706,395.4236,395.4236,7975.0
2021-12-20 14:30:00,401.74,402.36,400.9,401.73,7825.0,395.3646,395.9747,394.5379,395.3547,7825.0
2021-12-20 15:00:00,401.92,402.8,401.31,401.92,12573.0,395.5417,396.4077,394.9414,395.5417,12573.0
2021-12-20 15:30:00,401.86,401.99,399.77,400.71,47110.0,395.4826,395.6106,393.4258,394.3509,47110.0
2021-12-21 09:30:00,404.01,406.67,404.01,404.48,7502.0,397.5985,400.2163,397.5985,398.0611,7502.0
2021-12-21 10:00:00,405.64,409.36,405.64,406.43,6595.0,399.2027,402.8636,399.2027,399.9801,6595.0
2021-12-21 10:30:00,407.93,409.59,406.66,409.42,7000.0,401.4563,403.09,400.2065,402.9227,7000.0
2021-12-21 11:00:00,409.68,410.69,408.63,408.63,5199.0,403.1785,404.1725,402.1452,402.1452,5199.0
2021-12-21 11:30:00,408.6,409.4,408.53,409.4,3473.0,402.1157,402.903,402.0468,402.903,3473.0
2021-12-21 12:00:00,409.92,412.01,409.3,412.0,3795.0,403.4147,405.4716,402.8046,405.4617,3795.0
2021-12-21 12:30:00,411.5,412.69,411.29,411.8,31175.0,404.9697,406.1408,404.763,405.2649,31175.0
2021-12-21 13:00:00,411.87,413.8,411.42,413.8,23318.0,405.3338,407.2332,404.8909,407.2332,23318.0
2021-12-21 13:30:00,414.96,418.47,414.91,417.85,20601.0,408.3748,411.8291,408.3256,411.2189,20601.0
2021-12-21 14:00:00,418.3,418.38,416.44,417.23,3333.0,411.6618,411.7405,409.8313,410.6087,3333.0
2021-12-21 14:30:00,417.5,418.0,416.65,417.31,7411.0,410.8744,411.3665,410.0379,410.6875,7411.0
2021-12-21 15:00:00,417.85,417.85,413.67,414.37,7573.0,411.2189,411.2189,407.1052,407.7941,7573.0
2021-12-21 15:30:00,414.34,416.88,413.5,416.82,34964.0,407.7646,410.2643,406.9379,410.2052,34964.0
2021-12-22 09:30:00,416.99,427.94,413.82,424.1,20103.0,410.3725,421.1488,407.2528,417.3697,20103.0
2021-12-22 10:00:00,424.79,426.36,420.58,423.39,20379.0,418.0488,419.5938,413.9056,416.671,20379.0
2021-12-22 10:30:00,421.33,423.3,420.28,421.68,8690.0,414.6437,416.5824,413.6103,414.9881,8690.0
2021-12-22 11:00:00,421.65,424.22,421.09,423.01,11103.0,414.9586,417.4878,414.4075,416.297,11103.0
2021-12-22 11:30:00,422.0,422.56,420.62,421.74,14739.0,415.303,415.8541,413.9449,415.0472,14739.0
2021-12-22 12:00:00,421.95,422.36,418.73,418.73,11660.0,415.2538,415.6573,412.0849,412.0849,11660.0
2021-12-22 12:30:00,418.7,420.82,418.17,420.5,7519.0,412.0554,414.1418,411.5338,413.8268,7519.0
2021-12-22 13:00:00,420.5,421.62,418.91,419.64,7448.0,413.8268,414.9291,412.2621,412.9805,7448.0
2021-12-22 13:30:00,419.65,420.45,419.1,420.01,8253.0,412.9903,413.7776,412.4491,413.3446,8253.0
2021-12-22 14:00:00,419.64,419.64,417.64,418.0,6257.0,412.9805,412.9805,411.0122,411.3665,6257.0
2021-12-22 14:30:00,418.5,421.24,418.5,421.24,6573.0,411.8586,414.5551,411.8586,414.5551,6573.0
2021-12-22 15:00:00,421.24,421.44,420.15,420.85,6617.0,414.5551,414.7519,413.4824,414.1713,6617.0
2021-12-22 15:30:00,420.99,422.09,419.35,421.76,19781.0,414.3091,415.3916,412.6951,415.0668,19781.0
2021-12-23 09:30:00,421.13,421.48,417.08,420.91,5765.0,414.4468,414.7913,410.4611,414.2303,5765.0
2021-12-23 10:00:00,421.62,421.62,419.83,419.83,5080.0,414.9291,414.9291,413.1675,413.1675,5080.0
2021-12-23 10:30:00,420.95,423.22,420.49,422.79,2827.0,414.2697,416.5037,413.817,416.0805,2827.0
2021-12-23 11:00:00,421.94,422.44,421.01,421.01,2920.0,415.244,415.7361,414.3287,414.3287,2920.0
2021-12-23 11:30:00,421.53,422.42,421.15,421.15,1999.0,414.8405,415.7164,414.4665,414.4665,1999.0
2021-12-23 12:00:00,421.98,422.22,421.48,421.69,1233.0,415.2834,415.5195,414.7913,414.998,1233.0
2021-12-23 12:30:00,422.1,423.6,422.1,423.36,1800.0,415.4014,416.8776,415.4014,416.6415,1800.0
2021-12-23 13:00:00,423.62,424.24,423.09,423.31,2342.0,416.8973,417.5075,416.3757,416.5922,2342.0
2021-12-23 13:30:00,423.39,423.48,422.47,423.21,2648.0,416.671,416.7595,415.7656,416.4938,2648.0
2021-12-23 14:00:00,423.43,425.58,423.43,425.27,4620.0,416.7103,418.8262,416.7103,418.5211,4620.0
2021-12-23 14:30:00,425.58,425.93,425.08,425.19,3615.0,418.8262,419.1707,418.3342,418.4424,3615.0
2021-12-23 15:00:00,424.68,425.41,424.08,425.14,4843.0,417.9405,418.6589,417.35,418.3932,4843.0
2021-12-23 15:30:00,425.31,426.29,423.82,423.83,18030.0,418.5605,419.525,417.0942,417.104,18030.0
2021-12-27 09:30:00,423.9,426.36,420.69,424.08,54526.0,417.1729,419.5938,414.0138,417.35,54526.0
2021-12-27 10:00:00,424.99,426.76,423.24,424.49,5979.0,418.2456,419.9875,416.5234,417.7535,5979.0
2021-12-27 10:30:00,424.26,424.26,420.91,423.34,7584.0,417.5272,417.5272,414.2303,416.6218,7584.0
2021-12-27 11:00:00,423.38,424.72,421.39,423.46,4880.0,416.6611,417.9799,414.7027,416.7399,4880.0
2021-12-27 11:30:00,422.64,423.88,422.02,422.32,2890.0,415.9329,417.1532,415.3227,415.618,2890.0
2021-12-27 12:00:00,422.29,424.54,422.28,424.52,4311.0,415.5884,417.8027,415.5786,417.783,4311.0
2021-12-27 12:30:00,424.92,425.96,424.41,425.53,4890.0,418.1767,419.2002,417.6748,418.777,4890.0
2021-12-27 13:00:00,425.52,425.76,425.19,425.58,6570.0,418.7672,419.0034,418.4424,418.8262,6570.0
2021-12-27 13:30:00,425.57,425.64,424.91,425.53,5368.0,418.8164,418.8853,418.1669,418.777,5368.0
2021-12-27 14:00:00,425.49,425.87,424.98,425.35,5543.0,418.7377,419.1116,418.2357,418.5999,5543.0
2021-12-27 14:30:00,425.52,425.87,424.63,424.88,7103.0,418.7672,419.1116,417.8913,418.1373,7103.0
2021-12-27 15:00:00,424.85,426.31,424.8,426.28,11243.0,418.1078,419.5446,418.0586,419.5151,11243.0
2021-12-27 15:30:00,426.45,427.31,425.6,426.72,39716.0,419.6824,420.5288,418.8459,419.9481,39716.0
2021-12-28 09:30:00,429.5,429.93,422.85,426.9,8141.0,422.684,423.1072,416.1395,420.1253,8141.0
2021-12-28 10:00:00,426.86,426.86,420.71,424.23,4828.0,420.0859,420.0859,414.0335,417.4976,4828.0
2021-12-28 10:30:00,424.5,426.36,422.73,422.73,4088.0,417.7634,419.5938,416.0215,416.0215,4088.0
2021-12-28 11:00:00,422.64,423.0,421.73,422.7,3402.0,415.9329,416.2872,415.0373,415.9919,3402.0
2021-12-28 11:30:00,422.24,423.72,421.36,422.79,3606.0,415.5392,416.9957,414.6732,416.0805,3606.0
2021-12-28 12:00:00,422.86,423.07,422.31,422.36,3319.0,416.1494,416.3561,415.6081,415.6573,3319.0
2021-12-28 12:30:00,421.71,421.71,420.85,421.25,2291.0,415.0176,415.0176,414.1713,414.5649,2291.0
2021-12-28 13:00:00,421.33,422.09,420.5,421.33,2527.0,414.6437,415.3916,413.8268,414.6437,2527.0
2021-12-28 13:30:00,421.28,422.37,420.92,422.25,1883.0,414.5945,415.6672,414.2402,415.5491,1883.0
2021-12-28 14:00:00,421.64,423.55,421.23,423.18,2560.0,414.9487,416.8284,414.5453,416.4643,2560.0
2021-12-28 14:30:00,423.36,423.7,422.05,422.76,3561.0,416.6415,416.9761,415.3522,416.051,3561.0
2021-12-28 15:00:00,422.28,422.41,421.72,422.06,3352.0,415.5786,415.7065,415.0275,415.3621,3352.0
2021-12-28 15:30:00,422.34,422.85,420.47,421.3,24440.0,415.6376,416.1395,413.7973,414.6141,24440.0
2021-12-29 09:30:00,422.15,422.15,412.62,413.47,7279.0,415.4507,415.4507,406.0719,406.9084,7279.0
2021-12-29 10:00:00,413.44,415.0,410.65,414.66,7050.0,406.8789,408.4141,404.1332,408.0795,7050.0
2021-12-29 10:30:00,413.95,417.42,413.95,417.0,2376.0,407.3808,410.7957,407.3808,410.3824,2376.0
2021-12-29 11:00:00,417.4,417.65,417.11,417.64,2400.0,410.776,411.0221,410.4906,411.0122,2400.0
2021-12-29 11:30:00,417.53,417.92,416.35,416.91,4163.0,410.904,411.2878,409.7427,410.2938,4163.0
2021-12-29 12:00:00,416.62,417.5,416.1,416.68,1963.0,410.0084,410.8744,409.4967,410.0675,1963.0
2021-12-29 12:30:00,415.95,416.02,415.41,415.92,1401.0,409.349,409.4179,408.8176,409.3195,1401.0
2021-12-29 13:00:00,416.52,417.33,416.52,417.29,4004.0,409.91,410.7071,409.91,410.6678,4004.0
2021-12-29 13:30:00,417.29,418.29,417.11,417.87,4389.0,410.6678,411.6519,410.4906,411.2386,4389.0
2021-12-29 14:00:00,417.86,418.2,416.94,417.27,2777.0,411.2287,411.5633,410.3233,410.6481,2777.0
2021-12-29 14:30:00,417.47,417.47,416.22,416.38,2200.0,410.8449,410.8449,409.6148,409.7722,2200.0
2021-12-29 15:00:00,416.23,416.23,415.35,415.6,2279.0,409.6246,409.6246,408.7586,409.0046,2279.0
2021-12-29 15:30:00,415.68,418.08,415.51,416.98,21460.0,409.0833,411.4452,408.916,410.3627,21460.0
2021-12-30 09:30:00,418.38,419.65,416.34,419.65,8176.0,411.7405,412.9903,409.7329,412.9903,8176.0
2021-12-30 10:00:00,419.68,420.98,419.29,420.93,6361.0,413.0199,414.2992,412.636,414.25,6361.0
2021-12-30 10:30:00,421.04,422.83,420.5,420.75,6389.0,414.3583,416.1199,413.8268,414.0729,6389.0
2021-12-30 11:00:00,421.14,421.77,420.89,421.63,2407.0,414.4567,415.0767,414.2107,414.9389,2407.0
2021-12-30 11:30:00,420.93,421.17,419.0,420.73,5452.0,414.25,414.4862,412.3506,414.0532,5452.0
2021-12-30 12:00:00,421.17,421.91,420.3,420.35,7652.0,414.4862,415.2145,413.63,413.6792,7652.0
2021-12-30 12:30:00,420.35,422.42,420.2,421.6,6662.0,413.6792,415.7164,413.5316,414.9094,6662.0
2021-12-30 13:00:00,421.41,422.19,420.41,421.48,6267.0,414.7224,415.49,413.7383,414.7913,6267.0
2021-12-30 13:30:00,421.57,422.35,420.92,421.19,5511.0,414.8799,415.6475,414.2402,414.5059,5511.0
2021-12-30 14:00:00,420.96,421.72,420.05,421.52,6996.0,414.2795,415.0275,413.384,414.8307,6996.0
2021-12-30 14:30:00,421.51,421.97,420.83,421.09,7173.0,414.8208,415.2735,414.1516,414.4075,7173.0
2021-12-30 15:00:00,420.92,420.92,419.43,419.84,5744.0,414.2402,414.2402,412.7738,413.1773,5744.0
2021-12-30 15:30:00,419.8,419.96,416.82,417.72,24365.0,413.1379,413.2954,410.2052,411.091,24365.0
2021-12-31 09:30:00,418.2,418.2,414.21,416.95,7603.0,411.5633,411.5633,407.6367,410.3332,7603.0
2021-12-31 10:00:00,416.55,417.96,414.65,414.65,6195.0,409.9395,411.3271,408.0697,408.0697,6195.0
2021-12-31 10:30:00,415.13,417.1,415.13,417.1,4185.0,408.5421,410.4808,408.5421,410.4808,4185.0
2021-12-31 11:00:00,416.24,417.26,414.8,416.57,7834.0,409.6344,410.6383,408.2173,409.9592,7834.0
2021-12-31 11:30:00,416.92,417.74,416.41,417.39,2994.0,410.3037,411.1106,409.8017,410.7662,2994.0
2021-12-31 12:00:00,417.75,417.75,416.85,416.97,2330.0,411.1205,411.1205,410.2348,410.3529,2330.0
2021-12-31 12:30:00,416.72,417.48,415.54,416.56,5300.0,410.1068,410.8548,408.9456,409.9494,5300.0
2021-12-31 13:00:00,416.36,417.01,415.11,416.07,11708.0,409.7525,410.3922,408.5224,409.4671,11708.0
2021-12-31 13:30:00,415.64,415.84,414.76,415.6,4822.0,409.044,409.2408,408.1779,409.0046,4822.0
2021-12-31 14:00:00,415.6,416.55,415.14,415.88,4270.0,409.0046,409.9395,408.5519,409.2802,4270.0
2021-12-31 14:30:00,416.36,416.77,416.07,416.52,4226.0,409.7525,410.156,409.4671,409.91,4226.0
2021-12-31 15:00:00,416.75,418.2,416.27,418.19,7507.0,410.1364,411.5633,409.664,411.5535,7507.0
2021-12-31 15:30:00,418.56,418.93,414.12,415.11,37655.0,411.9176,412.2818,407.5481,408.5224,37655.0
2022-01-03 09:30:00,415.19,416.09,402.71,404.16,22325.0,408.6011,409.4868,396.3192,397.7461,22325.0
2022-01-03 10:00:00,404.77,409.07,404.77,407.24,53346.0,398.3465,402.5782,398.3465,400.7773,53346.0
2022-01-03 10:30:00,407.0,407.42,402.58,404.48,88286.0,400.5411,400.9544,396.1912,398.0611,88286.0
2022-01-03 11:00:00,404.76,405.69,401.04,401.38,11051.0,398.3366,399.2519,394.6757,395.0103,11051.0
2022-01-03 11:30:00,401.23,404.18,399.57,399.77,9155.0,394.8626,397.7658,393.229,393.4258,9155.0
2022-01-03 12:00:00,399.87,402.08,399.39,401.88,5919.0,393.5242,395.6992,393.0518,395.5023,5919.0
2022-01-03 12:30:00,401.78,401.93,400.32,400.43,13825.0,395.4039,395.5515,393.9671,394.0753,13825.0
2022-01-03 13:00:00,400.45,401.92,399.49,401.92,5501.0,394.095,395.5417,393.1503,395.5417,5501.0
2022-01-03 13:30:00,401.72,404.17,401.43,404.17,22386.0,395.3449,397.756,395.0595,397.756,22386.0
2022-01-03 14:00:00,404.58,405.91,404.33,404.79,10910.0,398.1595,399.4684,397.9135,398.3662,10910.0
2022-01-03 14:30:00,404.67,404.68,403.51,404.03,7514.0,398.2481,398.2579,397.1065,397.6182,7514.0
2022-01-03 15:00:00,404.03,405.66,404.01,405.05,41138.0,397.6182,399.2223,397.5985,398.622,41138.0
2022-01-03 15:30:00,405.17,405.39,403.02,404.75,87981.0,398.7401,398.9566,396.6242,398.3268,87981.0
2022-01-04 09:30:00,405.55,405.55,393.75,395.38,28468.0,399.1141,399.1141,387.5014,389.1055,28468.0
2022-01-04 10:00:00,394.84,396.25,389.0,390.0,63337.0,388.5741,389.9617,382.8267,383.8109,63337.0
2022-01-04 10:30:00,390.21,390.7,384.74,387.4,28841.0,384.0175,384.4998,378.6343,381.2521,28841.0
2022-01-04 11:00:00,387.4,392.25,384.61,390.37,64745.0,381.2521,386.0252,378.5064,384.175,64745.0
2022-01-04 11:30:00,390.48,391.54,388.3,389.02,69157.0,384.2832,385.3264,382.1378,382.8464,69157.0
2022-01-04 12:00:00,389.45,389.99,386.6,387.05,11864.0,383.2696,383.801,380.4648,380.9077,11864.0
2022-01-04 12:30:00,386.79,387.53,385.93,386.49,7286.0,380.6518,381.3801,379.8055,380.3566,7286.0
2022-01-04 13:00:00,386.25,388.62,386.25,388.17,6817.0,380.1204,382.4528,380.1204,382.0099,6817.0
2022-01-04 13:30:00,387.69,388.26,384.41,384.41,5080.0,381.5375,382.0985,378.3096,378.3096,5080.0
2022-01-04 14:00:00,384.82,387.57,384.75,386.93,10909.0,378.7131,381.4194,378.6442,380.7896,10909.0
2022-01-04 14:30:00,387.25,390.48,387.24,389.44,31773.0,381.1045,384.2832,381.0947,383.2597,31773.0
2022-01-04 15:00:00,389.97,392.39,389.43,390.27,125084.0,383.7813,386.1629,383.2499,384.0766,125084.0
2022-01-04 15:30:00,390.26,393.77,389.43,391.86,216597.0,384.0667,387.521,383.2499,385.6413,216597.0
2022-01-05 09:30:00,388.49,388.49,382.2,383.58,78605.0,382.3248,382.3248,376.1346,377.4927,78605.0
2022-01-05 10:00:00,382.96,386.91,382.21,383.78,95254.0,376.8826,380.7699,376.1445,377.6896,95254.0
2022-01-05 10:30:00,383.74,385.75,381.41,385.0,21948.0,377.6502,379.6283,375.3572,378.8902,21948.0
2022-01-05 11:00:00,384.75,385.0,381.13,383.14,19770.0,378.6442,378.8902,375.0816,377.0597,19770.0
2022-01-05 11:30:00,383.27,383.29,379.06,379.81,16666.0,377.1877,377.2073,373.0445,373.7826,16666.0
2022-01-05 12:00:00,379.76,380.0,375.46,375.85,15433.0,373.7334,373.9696,369.5016,369.8854,15433.0
2022-01-05 12:30:00,375.85,377.54,375.22,377.02,29204.0,369.8854,371.5486,369.2654,371.0368,29204.0
2022-01-05 13:00:00,376.96,378.82,375.44,378.71,17240.0,370.9778,372.8083,369.4819,372.7,17240.0
2022-01-05 13:30:00,378.26,378.7,371.75,372.04,51903.0,372.2572,372.6902,365.8505,366.1359,51903.0
2022-01-05 14:00:00,372.05,373.84,365.89,366.0,97862.0,366.1457,367.9073,360.0835,360.1917,97862.0
2022-01-05 14:30:00,366.07,367.05,358.73,364.46,158982.0,360.2606,361.2251,353.0371,358.6762,158982.0
2022-01-05 15:00:00,364.3,364.3,359.02,360.0,86372.0,358.5187,358.5187,353.3225,354.2869,86372.0
2022-01-05 15:30:00,359.89,361.67,358.95,360.95,199168.0,354.1787,355.9304,353.2536,355.2219,199168.0
2022-01-06 09:30:00,357.42,361.56,352.26,352.65,134171.0,351.7479,355.8222,346.6698,347.0536,134171.0
2022-01-06 10:00:00,353.25,356.35,350.03,353.76,54023.0,347.6441,350.6949,344.4752,348.146,54023.0
2022-01-06 10:30:00,354.01,357.98,353.73,357.4,103810.0,348.392,352.299,348.1165,351.7282,103810.0
2022-01-06 11:00:00,357.63,359.0,355.14,355.83,71622.0,351.9546,353.3028,349.5041,350.1831,71622.0
2022-01-06 11:30:00,356.17,358.6,354.84,357.94,35304.0,350.5177,352.9092,349.2088,352.2596,35304.0
2022-01-06 12:00:00,358.3,358.4,356.44,357.46,42037.0,352.6139,352.7123,350.7834,351.7873,42037.0
2022-01-06 12:30:00,357.18,358.59,356.46,358.59,66543.0,351.5117,352.8993,350.8031,352.8993,66543.0
2022-01-06 13:00:00,358.52,360.3,357.95,358.6,32745.0,352.8304,354.5822,352.2695,352.9092,32745.0
2022-01-06 13:30:00,358.68,360.81,358.26,360.81,51151.0,352.9879,355.0841,352.5746,355.0841,51151.0
2022-01-06 14:00:00,360.86,362.82,360.08,360.99,21017.0,355.1333,357.0622,354.3657,355.2612,21017.0
2022-01-06 14:30:00,361.09,361.88,360.28,360.72,19143.0,355.3597,356.1371,354.5625,354.9955,19143.0
2022-01-06 15:00:00,360.61,361.59,360.05,360.87,39711.0,354.8873,355.8517,354.3362,355.1431,39711.0
2022-01-06 15:30:00,360.63,360.97,356.76,356.77,110759.0,354.907,355.2416,351.0984,351.1082,110759.0
2022-01-07 09:30:00,356.12,361.73,351.02,358.03,33223.0,350.4685,355.9895,345.4495,352.3482,33223.0
2022-01-07 10:00:00,356.84,358.5,353.14,354.06,90713.0,351.1771,352.8108,347.5358,348.4412,90713.0
2022-01-07 10:30:00,353.72,355.72,351.61,353.84,15229.0,348.1066,350.0749,346.0301,348.2247,15229.0
2022-01-07 11:00:00,353.69,358.66,352.8,358.18,17618.0,348.0771,352.9682,347.2012,352.4958,17618.0
2022-01-07 11:30:00,357.89,360.73,357.19,360.73,18549.0,352.2104,355.0054,351.5215,355.0054,18549.0
2022-01-07 12:00:00,360.41,361.86,357.67,357.7,20144.0,354.6904,356.1174,351.9939,352.0235,20144.0
2022-01-07 12:30:00,357.38,361.67,356.58,361.01,49632.0,351.7085,355.9304,350.9212,355.2809,49632.0
2022-01-07 13:00:00,361.07,362.07,358.51,358.98,23577.0,355.34,356.3241,352.8206,353.2831,23577.0
2022-01-07 13:30:00,358.61,359.98,358.12,358.59,10891.0,352.919,354.2673,352.4368,352.8993,10891.0
2022-01-07 14:00:00,358.61,358.73,354.7,356.29,12360.0,352.919,353.0371,349.0711,350.6358,12360.0
2022-01-07 14:30:00,356.48,357.06,356.02,356.72,15239.0,350.8228,351.3936,350.3701,351.059,15239.0
2022-01-07 15:00:00,356.43,357.1,354.71,355.15,58391.0,350.7736,351.433,349.0809,349.5139,58391.0
2022-01-07 15:30:00,355.25,357.13,355.13,355.83,73773.0,349.6123,351.4625,349.4942,350.1831,73773.0
2022-01-10 09:30:00,350.22,352.91,345.85,347.22,31339.0,344.6622,347.3095,340.3615,341.7098,31339.0
2022-01-10 10:00:00,347.0,349.74,346.52,348.07,14526.0,341.4933,344.1898,341.0209,342.5463,14526.0
2022-01-10 10:30:00,347.8,348.19,342.99,344.25,22942.0,342.2806,342.6644,337.5469,338.7869,22942.0
2022-01-10 11:00:00,343.73,350.31,343.34,349.57,7560.0,338.2751,344.7507,337.8913,344.0225,7560.0
2022-01-10 11:30:00,349.23,350.04,346.98,348.26,11726.0,343.6879,344.485,341.4736,342.7333,11726.0
2022-01-10 12:00:00,348.62,348.76,345.34,345.47,5352.0,343.0875,343.2253,339.8596,339.9875,5352.0
2022-01-10 12:30:00,345.54,346.21,343.86,345.39,12219.0,340.0564,340.7158,338.4031,339.9088,12219.0
2022-01-10 13:00:00,345.5,350.33,344.85,350.03,8553.0,340.0171,344.7704,339.3774,344.4752,8553.0
2022-01-10 13:30:00,350.0,352.4,349.56,351.94,6132.0,344.4456,346.8076,344.0126,346.3549,6132.0
2022-01-10 14:00:00,353.0,356.49,352.88,356.49,12985.0,347.398,350.8327,347.2799,350.8327,12985.0
2022-01-10 14:30:00,358.0,359.09,355.89,358.56,50406.0,352.3187,353.3914,350.2422,352.8698,50406.0
2022-01-10 15:00:00,358.43,361.44,357.1,360.85,42352.0,352.7419,355.7041,351.433,355.1235,42352.0
2022-01-10 15:30:00,360.69,364.5,359.63,364.07,100118.0,354.966,358.7155,353.9228,358.2924,100118.0
2022-01-11 09:30:00,364.02,368.48,360.06,367.05,25561.0,358.2432,362.6324,354.346,361.2251,25561.0
2022-01-11 10:00:00,366.57,368.35,364.54,365.66,17256.0,360.7527,362.5044,358.7549,359.8571,17256.0
2022-01-11 10:30:00,365.77,365.77,357.85,359.13,20976.0,359.9654,359.9654,352.1711,353.4308,20976.0
2022-01-11 11:00:00,359.26,366.02,358.53,365.22,10488.0,353.5587,360.2114,352.8403,359.4241,10488.0
2022-01-11 11:30:00,365.67,369.04,364.99,369.03,25827.0,359.867,363.1835,359.1978,363.1736,25827.0
2022-01-11 12:00:00,369.38,369.74,365.38,365.89,19804.0,363.5181,363.8724,359.5816,360.0835,19804.0
2022-01-11 12:30:00,365.69,367.31,365.66,365.93,12154.0,359.8867,361.4809,359.8571,360.1228,12154.0
2022-01-11 13:00:00,365.67,367.98,365.64,367.47,10536.0,359.867,362.1403,359.8374,361.6384,10536.0
2022-01-11 13:30:00,367.42,369.05,365.93,368.8,6518.0,361.5892,363.1933,360.1228,362.9473,6518.0
2022-01-11 14:00:00,368.81,369.9,367.9,369.83,15718.0,362.9571,364.0298,362.0616,363.961,15718.0
2022-01-11 14:30:00,369.6,369.6,367.19,367.51,9987.0,363.7346,363.7346,361.3628,361.6778,9987.0
2022-01-11 15:00:00,367.77,369.56,367.28,368.83,12142.0,361.9336,363.6952,361.4514,362.9768,12142.0
2022-01-11 15:30:00,368.94,369.31,366.28,367.41,33032.0,363.0851,363.4492,360.4673,361.5794,33032.0
2022-01-12 09:30:00,366.14,375.69,362.33,366.82,25784.0,360.3295,369.728,356.58,360.9987,25784.0
2022-01-12 10:00:00,366.23,368.16,364.1,364.1,16631.0,360.4181,362.3175,358.3219,358.3219,16631.0
2022-01-12 10:30:00,363.97,363.97,358.73,359.97,30244.0,358.1939,358.1939,353.0371,354.2574,30244.0
2022-01-12 11:00:00,359.97,359.97,355.15,356.22,21797.0,354.2574,354.2574,349.5139,350.5669,21797.0
2022-01-12 11:30:00,355.87,358.25,355.35,357.96,16521.0,350.2225,352.5647,349.7107,352.2793,16521.0
2022-01-12 12:00:00,358.45,360.7,357.28,359.8,9372.0,352.7615,354.9758,351.6101,354.0901,9372.0
2022-01-12 12:30:00,360.12,360.15,358.81,359.83,8324.0,354.405,354.4346,353.1158,354.1196,8324.0
2022-01-12 13:00:00,359.82,360.58,357.84,358.44,4868.0,354.1098,354.8577,352.1612,352.7517,4868.0
2022-01-12 13:30:00,358.89,359.23,358.01,358.75,4303.0,353.1946,353.5292,352.3285,353.0568,4303.0
2022-01-12 14:00:00,358.23,359.56,357.91,359.52,3196.0,352.545,353.8539,352.2301,353.8146,3196.0
2022-01-12 14:30:00,359.15,359.24,357.34,357.34,4706.0,353.4504,353.539,351.6692,351.6692,4706.0
2022-01-12 15:00:00,357.18,357.34,355.91,356.79,8672.0,351.5117,351.6692,350.2619,351.1279,8672.0
2022-01-12 15:30:00,356.85,358.12,356.4,358.08,25393.0,351.1869,352.4368,350.7441,352.3974,25393.0
2022-01-13 09:30:00,357.86,359.88,355.97,358.02,9175.0,352.1809,354.1689,350.3209,352.3384,9175.0
2022-01-13 10:00:00,358.55,358.55,350.75,350.96,12735.0,352.86,352.86,345.1837,345.3904,12735.0
2022-01-13 10:30:00,350.97,350.97,346.52,347.19,24749.0,345.4003,345.4003,341.0209,341.6802,24749.0
2022-01-13 11:00:00,347.48,353.09,346.66,353.09,11011.0,341.9656,347.4866,341.1587,347.4866,11011.0
2022-01-13 11:30:00,353.03,353.7,350.79,351.74,5803.0,347.4276,348.0869,345.2231,346.158,5803.0
2022-01-13 12:00:00,351.32,351.61,347.8,348.11,9790.0,345.7447,346.0301,342.2806,342.5856,9790.0
2022-01-13 12:30:00,347.85,349.99,347.78,349.99,3845.0,342.3298,344.4358,342.2609,344.4358,3845.0
2022-01-13 13:00:00,349.14,350.29,349.0,350.29,4214.0,343.5993,344.731,343.4615,344.731,4214.0
2022-01-13 13:30:00,349.82,350.05,349.08,349.25,5943.0,344.2685,344.4949,343.5402,343.7075,5943.0
2022-01-13 14:00:00,349.0,349.56,347.72,348.03,25008.0,343.4615,344.0126,342.2018,342.5069,25008.0
2022-01-13 14:30:00,347.94,348.1,345.87,347.0,8032.0,342.4183,342.5758,340.3812,341.4933,8032.0
2022-01-13 15:00:00,347.0,347.0,344.49,344.92,30485.0,341.4933,341.4933,339.0231,339.4463,30485.0
2022-01-13 15:30:00,344.98,345.11,342.35,342.56,82274.0,339.5053,339.6332,336.917,337.1237,82274.0
2022-01-14 09:30:00,340.15,346.23,337.7,343.03,47166.0,334.752,340.7355,332.3408,337.5863,47166.0
2022-01-14 10:00:00,341.36,343.0,337.65,338.04,23323.0,335.9428,337.5567,332.2916,332.6754,23323.0
2022-01-14 10:30:00,336.51,337.03,334.39,335.67,20981.0,331.1697,331.6815,329.0834,330.3431,20981.0
2022-01-14 11:00:00,335.25,336.54,332.14,335.48,14463.0,329.9297,331.1993,326.8691,330.1561,14463.0
2022-01-14 11:30:00,334.95,338.29,334.74,336.02,5996.0,329.6345,332.9215,329.4278,330.6875,5996.0
2022-01-14 12:00:00,335.36,335.49,332.38,334.0,20014.0,330.038,330.1659,327.1053,328.6996,20014.0
2022-01-14 12:30:00,333.64,334.19,331.0,331.38,35218.0,328.3453,328.8865,325.7472,326.1211,35218.0
2022-01-14 13:00:00,331.0,332.0,330.0,330.18,15470.0,325.7472,326.7313,324.763,324.9402,15470.0
2022-01-14 13:30:00,330.5,332.22,330.48,331.41,23260.0,325.2551,326.9478,325.2354,326.1507,23260.0
2022-01-14 14:00:00,331.5,334.42,331.17,332.56,45303.0,326.2392,329.1129,325.9145,327.2824,45303.0
2022-01-14 14:30:00,332.06,335.12,331.5,334.66,108975.0,326.7903,329.8018,326.2392,329.3491,108975.0
2022-01-14 15:00:00,334.93,335.78,333.38,335.0,71760.0,329.6148,330.4513,328.0894,329.6837,71760.0
2022-01-14 15:30:00,335.31,336.43,333.29,333.77,77590.0,329.9888,331.091,328.0008,328.4732,77590.0
2022-01-18 09:30:00,326.48,329.52,323.77,328.57,25295.0,321.2989,324.2907,318.6319,323.3557,25295.0
2022-01-18 10:00:00,328.38,332.88,327.57,330.68,21538.0,323.1687,327.5973,322.3716,325.4322,21538.0
2022-01-18 10:30:00,329.05,329.88,325.6,325.6,20483.0,323.8281,324.6449,320.4329,320.4329,20483.0
2022-01-18 11:00:00,326.31,326.41,322.65,323.28,12852.0,321.1316,321.23,317.5297,318.1497,12852.0
2022-01-18 11:30:00,323.38,326.8,322.5,326.41,12106.0,318.2481,321.6138,317.3821,321.23,12106.0
2022-01-18 12:00:00,326.65,328.49,325.22,325.98,26427.0,321.4662,323.277,320.0589,320.8068,26427.0
2022-01-18 12:30:00,325.99,325.99,323.66,323.93,10201.0,320.8167,320.8167,318.5237,318.7894,10201.0
2022-01-18 13:00:00,323.86,323.86,321.5,321.98,15295.0,318.7205,318.7205,316.3979,316.8703,15295.0
2022-01-18 13:30:00,321.8,323.2,321.38,323.07,9335.0,316.6932,318.071,316.2798,317.943,9335.0
2022-01-18 14:00:00,323.84,325.72,323.46,325.24,14852.0,318.7008,320.551,318.3268,320.0786,14852.0
2022-01-18 14:30:00,326.25,328.08,325.57,327.05,23175.0,321.0725,322.8735,320.4033,321.8599,23175.0
2022-01-18 15:00:00,326.3,327.45,323.38,323.77,16173.0,321.1218,322.2535,318.2481,318.6319,16173.0
2022-01-18 15:30:00,323.41,324.14,321.78,322.78,61445.0,318.2776,318.996,316.6735,317.6576,61445.0
2022-01-19 09:30:00,326.01,334.06,325.15,333.55,15319.0,320.8364,328.7586,319.99,328.2567,15319.0
2022-01-19 10:00:00,333.41,335.44,331.73,331.94,21055.0,328.1189,330.1167,326.4656,326.6723,21055.0
2022-01-19 10:30:00,332.02,332.64,327.75,329.3,18204.0,326.751,327.3611,322.5487,324.0741,18204.0
2022-01-19 11:00:00,329.14,330.49,326.47,327.26,10965.0,323.9167,325.2453,321.2891,322.0665,10965.0
2022-01-19 11:30:00,328.37,330.14,325.86,330.13,16484.0,323.1589,324.9008,320.6887,324.891,16484.0
2022-01-19 12:00:00,330.22,333.81,329.85,332.57,19306.0,324.9795,328.5126,324.6154,327.2923,19306.0
2022-01-19 12:30:00,332.62,334.51,332.62,333.89,10072.0,327.3415,329.2015,327.3415,328.5913,10072.0
2022-01-19 13:00:00,334.12,335.44,333.38,334.49,15230.0,328.8177,330.1167,328.0894,329.1818,15230.0
2022-01-19 13:30:00,334.5,337.83,334.15,337.83,28951.0,329.1916,332.4688,328.8472,332.4688,28951.0
2022-01-19 14:00:00,337.6,337.6,331.68,331.85,14662.0,332.2424,332.2424,326.4164,326.5837,14662.0
2022-01-19 14:30:00,331.41,334.96,331.27,333.6,29817.0,326.1507,329.6443,326.0129,328.3059,29817.0
2022-01-19 15:00:00,333.52,334.37,332.63,332.94,18743.0,328.2272,329.0637,327.3513,327.6564,18743.0
2022-01-19 15:30:00,332.87,333.55,329.36,329.76,71689.0,327.5875,328.2567,324.1332,324.5268,71689.0
2022-01-20 09:30:00,337.17,341.14,336.55,339.73,21225.0,331.8193,335.7263,331.2091,334.3386,21225.0
2022-01-20 10:00:00,339.36,341.87,339.19,339.62,17676.0,333.9745,336.4447,333.8072,334.2304,17676.0
2022-01-20 10:30:00,340.16,341.21,337.34,337.83,19796.0,334.7618,335.7951,331.9866,332.4688,19796.0
2022-01-20 11:00:00,337.75,338.28,334.31,335.89,16935.0,332.39,332.9116,329.0046,330.5596,16935.0
2022-01-20 11:30:00,336.18,338.16,334.72,336.86,18347.0,330.845,332.7935,329.4081,331.5142,18347.0
2022-01-20 12:00:00,337.13,337.23,335.71,337.01,5647.0,331.7799,331.8783,330.3824,331.6618,5647.0
2022-01-20 12:30:00,337.88,338.0,335.52,336.63,18129.0,332.518,332.6361,330.1954,331.2878,18129.0
2022-01-20 13:00:00,336.69,337.02,335.07,335.96,20500.0,331.3469,331.6716,329.7526,330.6285,20500.0
2022-01-20 13:30:00,335.93,337.67,335.77,336.66,16372.0,330.5989,332.3113,330.4415,331.3173,16372.0
2022-01-20 14:00:00,336.41,338.3,335.8,336.17,8545.0,331.0713,332.9313,330.471,330.8351,8545.0
2022-01-20 14:30:00,336.18,336.58,334.03,334.32,10924.0,330.845,331.2386,328.7291,329.0145,10924.0
2022-01-20 15:00:00,334.14,334.36,329.73,329.98,27360.0,328.8373,329.0538,324.4973,324.7434,27360.0
2022-01-20 15:30:00,329.98,331.22,327.33,328.02,68810.0,324.7434,325.9637,322.1354,322.8145,68810.0
2022-01-21 09:30:00,327.29,327.98,322.88,324.7,23172.0,322.096,322.7751,317.756,319.5471,23172.0
2022-01-21 10:00:00,327.43,327.56,316.01,320.27,36977.0,322.2338,322.3618,310.9951,315.1874,36977.0
2022-01-21 10:30:00,321.05,322.56,318.65,319.85,39987.0,315.9551,317.4411,313.5932,314.7741,39987.0
2022-01-21 11:00:00,320.86,324.0,320.46,323.88,40295.0,315.7681,318.8583,315.3744,318.7402,40295.0
2022-01-21 11:30:00,323.5,323.88,317.8,319.27,20189.0,318.3662,318.7402,312.7566,314.2033,20189.0
2022-01-21 12:00:00,319.04,321.69,317.98,320.35,9822.0,313.977,316.5849,312.9338,315.2662,9822.0
2022-01-21 12:30:00,319.79,321.18,316.82,316.83,14159.0,314.7151,316.083,311.7922,311.802,14159.0
2022-01-21 13:00:00,317.63,318.63,315.27,315.37,18364.0,312.5893,313.5735,310.2668,310.3652,18364.0
2022-01-21 13:30:00,315.65,317.31,315.4,315.75,13923.0,310.6408,312.2744,310.3947,310.7392,13923.0
2022-01-21 14:00:00,315.55,316.5,313.2,313.97,15652.0,310.5424,311.4773,308.2296,308.9874,15652.0
2022-01-21 14:30:00,313.55,316.35,312.49,312.69,11230.0,308.5741,311.3297,307.5309,307.7277,11230.0
2022-01-21 15:00:00,312.16,313.01,309.75,310.36,54971.0,307.2062,308.0427,304.8344,305.4347,54971.0
2022-01-21 15:30:00,310.22,312.88,309.51,309.85,163300.0,305.2969,307.9147,304.5982,304.9328,163300.0
2022-01-24 09:30:00,302.75,306.95,299.04,301.41,63979.0,297.9455,302.0788,294.2944,296.6267,63979.0
2022-01-24 10:00:00,301.79,305.2,298.23,302.36,41193.0,297.0007,300.3566,293.4972,297.5617,41193.0
2022-01-24 10:30:00,302.07,305.99,300.49,304.03,24267.0,297.2763,301.1341,295.7213,299.2052,24267.0
2022-01-24 11:00:00,304.04,304.36,298.5,299.4,27967.0,299.215,299.5299,293.7629,294.6486,27967.0
2022-01-24 11:30:00,299.66,303.53,298.49,303.53,23222.0,294.9045,298.7131,293.7531,298.7131,23222.0
2022-01-24 12:00:00,303.19,303.2,298.5,301.28,15295.0,298.3785,298.3883,293.7629,296.4988,15295.0
2022-01-24 12:30:00,301.56,309.56,300.54,309.12,26929.0,296.7744,304.6474,295.7706,304.2144,26929.0
2022-01-24 13:00:00,309.8,313.88,308.19,312.19,28687.0,304.8836,308.8989,303.2992,307.2357,28687.0
2022-01-24 13:30:00,312.65,319.99,312.65,319.99,23267.0,307.6884,314.9119,307.6884,314.9119,23267.0
2022-01-24 14:00:00,320.27,322.73,318.38,318.96,25870.0,315.1874,317.6084,313.3274,313.8982,25870.0
2022-01-24 14:30:00,319.56,321.1,315.56,319.75,18755.0,314.4887,316.0043,310.5522,314.6757,18755.0
2022-01-24 15:00:00,319.71,322.79,318.63,322.18,25514.0,314.6363,317.6675,313.5735,317.0671,25514.0
2022-01-24 15:30:00,321.38,326.96,321.29,326.26,51903.0,316.2798,321.7713,316.1913,321.0824,51903.0
2022-01-25 09:30:00,316.31,320.0,310.58,312.38,20268.0,311.2903,314.9217,305.6512,307.4227,20268.0
2022-01-25 10:00:00,312.98,314.35,308.3,314.35,13013.0,308.0131,309.3614,303.4074,309.3614,13013.0
2022-01-25 10:30:00,313.39,314.2,307.31,308.07,20850.0,308.4166,309.2138,302.4331,303.1811,20850.0
2022-01-25 11:00:00,308.38,310.39,306.49,306.81,12483.0,303.4861,305.4642,301.6261,301.9411,12483.0
2022-01-25 11:30:00,306.54,306.89,301.8,302.03,35403.0,301.6753,302.0198,297.0106,297.2369,35403.0
2022-01-25 12:00:00,302.0,305.25,300.74,304.83,61698.0,297.2074,300.4058,295.9674,299.9925,61698.0
2022-01-25 12:30:00,304.35,304.43,300.0,300.28,41684.0,299.5201,299.5988,295.2391,295.5147,41684.0
2022-01-25 13:00:00,300.57,302.92,299.05,302.81,36334.0,295.8001,298.1128,294.3042,298.0045,36334.0
2022-01-25 13:30:00,303.15,306.13,302.7,305.31,43045.0,298.3391,301.2718,297.8963,300.4649,43045.0
2022-01-25 14:00:00,305.26,308.2,304.22,308.2,13725.0,300.4157,303.309,299.3922,303.309,13725.0
2022-01-25 14:30:00,308.38,312.09,307.44,312.09,14975.0,303.4861,307.1373,302.5611,307.1373,14975.0
2022-01-25 15:00:00,311.79,311.79,304.92,305.39,17862.0,306.842,306.842,300.081,300.5436,17862.0
2022-01-25 15:30:00,305.67,306.59,304.02,304.82,73691.0,300.8191,301.7245,299.1953,299.9826,73691.0
2022-01-26 09:30:00,315.99,316.88,306.13,313.03,23716.0,310.9754,311.8512,301.2718,308.0623,23716.0
2022-01-26 10:00:00,313.03,313.97,307.6,307.6,17311.0,308.0623,308.9874,302.7185,302.7185,17311.0
2022-01-26 10:30:00,307.65,310.62,307.0,309.25,12580.0,302.7677,305.6906,302.128,304.3423,12580.0
2022-01-26 11:00:00,308.84,312.45,306.65,310.29,15870.0,303.9388,307.4915,301.7836,305.3658,15870.0
2022-01-26 11:30:00,310.92,311.09,308.15,310.31,11227.0,305.9858,306.1531,303.2598,305.3855,11227.0
2022-01-26 12:00:00,309.95,312.0,309.95,311.19,11378.0,305.0312,307.0487,305.0312,306.2515,11378.0
2022-01-26 12:30:00,311.19,316.45,310.0,315.32,18834.0,306.2515,311.4281,305.0804,310.316,18834.0
2022-01-26 13:00:00,315.15,315.34,312.79,314.44,15689.0,310.1487,310.3357,307.8262,309.45,15689.0
2022-01-26 13:30:00,313.77,314.98,312.48,313.64,17263.0,308.7906,309.9814,307.5211,308.6627,17263.0
2022-01-26 14:00:00,314.42,319.75,312.52,315.05,22849.0,309.4303,314.6757,307.5604,310.0503,22849.0
2022-01-26 14:30:00,313.98,314.31,305.0,305.52,30540.0,308.9973,309.322,300.1598,300.6715,30540.0
2022-01-26 15:00:00,305.27,305.27,297.18,303.87,28626.0,300.4255,300.4255,292.4639,299.0477,28626.0
2022-01-26 15:30:00,303.82,305.0,300.01,302.09,91303.0,298.9985,300.1598,295.249,297.296,91303.0
2022-01-27 09:30:00,308.98,310.33,305.29,307.78,37690.0,304.0766,305.4052,300.4452,302.8957,37690.0
2022-01-27 10:00:00,307.42,309.02,303.77,303.78,45156.0,302.5414,304.116,298.9493,298.9591,45156.0
2022-01-27 10:30:00,303.7,304.57,300.23,304.56,69098.0,298.8804,299.7366,295.4655,299.7268,69098.0
2022-01-27 11:00:00,304.48,308.56,304.47,306.67,21787.0,299.648,303.6633,299.6382,301.8033,21787.0
2022-01-27 11:30:00,306.55,308.64,305.34,306.6,36759.0,301.6852,303.742,300.4944,301.7344,36759.0
2022-01-27 12:00:00,306.42,306.51,302.8,303.66,17125.0,301.5572,301.6458,297.9947,298.841,17125.0
2022-01-27 12:30:00,303.58,303.63,301.05,302.49,25860.0,298.7623,298.8115,296.2725,297.6896,25860.0
2022-01-27 13:00:00,302.8,302.81,297.24,298.19,31247.0,297.9947,298.0045,292.5229,293.4578,31247.0
2022-01-27 13:30:00,298.01,302.51,297.5,302.48,21054.0,293.2807,297.7093,292.7788,297.6798,21054.0
2022-01-27 14:00:00,302.81,304.13,300.73,301.06,9027.0,298.0045,299.3036,295.9575,296.2823,9027.0
2022-01-27 14:30:00,301.19,303.13,299.71,301.84,13546.0,296.4102,298.3195,294.9537,297.0499,13546.0
2022-01-27 15:00:00,301.85,304.09,299.39,300.57,18634.0,297.0598,299.2642,294.6388,295.8001,18634.0
2022-01-27 15:30:00,300.72,303.16,299.5,300.98,67009.0,295.9477,298.349,294.7471,296.2036,67009.0
2022-01-28 09:30:00,303.14,305.26,298.12,299.8,16170.0,298.3293,300.4157,293.389,295.0423,16170.0
2022-01-28 10:00:00,298.78,302.52,296.67,300.46,4792.0,294.0385,297.7191,291.962,295.6918,4792.0
2022-01-28 10:30:00,300.85,307.22,299.96,307.22,15333.0,296.0756,302.3445,295.1998,302.3445,15333.0
2022-01-28 11:00:00,307.22,311.04,305.94,310.21,12629.0,302.3445,306.1039,301.0849,305.2871,12629.0
2022-01-28 11:30:00,310.49,313.6,309.29,313.23,15126.0,305.5627,308.6233,304.3817,308.2592,15126.0
2022-01-28 12:00:00,313.06,314.41,312.0,312.91,15103.0,308.0919,309.4204,307.0487,307.9442,15103.0
2022-01-28 12:30:00,312.68,312.68,310.0,311.35,15837.0,307.7179,307.7179,305.0804,306.409,15837.0
2022-01-28 13:00:00,310.87,312.28,310.34,311.56,21163.0,305.9366,307.3242,305.415,306.6157,21163.0
2022-01-28 13:30:00,311.96,313.09,310.94,311.84,7488.0,307.0093,308.1214,306.0055,306.8912,7488.0
2022-01-28 14:00:00,312.22,312.46,307.54,307.9,15775.0,307.2652,307.5014,302.6595,303.0138,15775.0
2022-01-28 14:30:00,307.4,312.0,306.25,310.57,14211.0,302.5217,307.0487,301.3899,305.6414,14211.0
2022-01-28 15:00:00,311.32,313.19,310.16,312.29,18305.0,306.3795,308.2198,305.2379,307.3341,18305.0
2022-01-28 15:30:00,312.04,317.38,309.95,317.26,41683.0,307.0881,312.3433,305.0312,312.2252,41683.0
2022-01-31 09:30:00,318.1,328.99,318.1,328.05,21955.0,313.0519,323.7691,313.0519,322.844,21955.0
2022-01-31 10:00:00,328.47,330.35,326.34,326.94,36224.0,323.2573,325.1075,321.1611,321.7516,36224.0
2022-01-31 10:30:00,327.26,330.11,326.45,329.8,11712.0,322.0665,324.8713,321.2694,324.5662,11712.0
2022-01-31 11:00:00,330.7,332.39,328.72,330.43,13082.0,325.4519,327.1151,323.5034,325.1862,13082.0
2022-01-31 11:30:00,331.56,335.09,330.53,334.61,14493.0,326.2983,329.7723,325.2846,329.2999,14493.0
2022-01-31 12:00:00,334.47,334.47,332.0,332.47,7744.0,329.1621,329.1621,326.7313,327.1938,7744.0
2022-01-31 12:30:00,332.82,333.31,331.4,331.88,5667.0,327.5383,328.0205,326.1408,326.6132,5667.0
2022-01-31 13:00:00,331.79,333.15,331.12,331.54,11056.0,326.5246,327.863,325.8653,326.2786,11056.0
2022-01-31 13:30:00,331.36,333.35,330.77,332.99,7649.0,326.1015,328.0599,325.5208,327.7056,7649.0
2022-01-31 14:00:00,332.67,332.67,330.14,331.34,5641.0,327.3907,327.3907,324.9008,326.0818,5641.0
2022-01-31 14:30:00,331.11,332.36,330.59,332.11,10876.0,325.8554,327.0856,325.3437,326.8396,10876.0
2022-01-31 15:00:00,332.05,332.42,328.31,330.12,9130.0,326.7805,327.1446,323.0999,324.8811,9130.0
2022-01-31 15:30:00,329.91,335.94,329.48,335.29,55997.0,324.6745,330.6088,324.2513,329.9691,55997.0
2022-02-01 09:30:00,336.0,339.69,330.61,331.31,32288.0,330.6678,334.2993,325.3634,326.0522,32288.0
2022-02-01 10:00:00,330.46,335.73,327.58,334.46,14375.0,325.2157,330.4021,322.3814,329.1523,14375.0
2022-02-01 10:30:00,335.13,335.66,331.77,334.16,16293.0,329.8116,330.3332,326.5049,328.857,16293.0
2022-02-01 11:00:00,334.75,336.86,334.01,335.37,15366.0,329.4377,331.5142,328.7094,330.0478,15366.0
2022-02-01 11:30:00,334.93,338.6,334.37,337.63,16228.0,329.6148,333.2266,329.0637,332.272,16228.0
2022-02-01 12:00:00,337.42,338.41,335.7,336.73,12447.0,332.0653,333.0396,330.3726,331.3862,12447.0
2022-02-01 12:30:00,337.65,338.68,336.01,338.22,10845.0,332.2916,333.3053,330.6777,332.8526,10845.0
2022-02-01 13:00:00,339.03,339.65,337.0,337.79,7968.0,333.6497,334.2599,331.652,332.4294,7968.0
2022-02-01 13:30:00,337.93,337.96,334.44,335.84,6423.0,332.5672,332.5967,329.1326,330.5104,6423.0
2022-02-01 14:00:00,336.15,336.33,333.29,333.71,5467.0,330.8154,330.9926,328.0008,328.4142,5467.0
2022-02-01 14:30:00,334.62,334.99,333.23,333.35,7028.0,329.3097,329.6738,327.9418,328.0599,7028.0
2022-02-01 15:00:00,333.63,335.55,333.57,335.27,13289.0,328.3354,330.225,328.2764,329.9494,13289.0
2022-02-01 15:30:00,335.35,338.63,335.07,337.91,51990.0,330.0281,333.2561,329.7526,332.5475,51990.0
2022-02-02 09:30:00,337.22,337.84,325.84,327.4,22783.0,331.8685,332.4786,320.6691,322.2043,22783.0
2022-02-02 10:00:00,329.09,331.96,327.79,328.54,7241.0,323.8675,326.6919,322.5881,323.3262,7241.0
2022-02-02 10:30:00,328.46,330.31,327.46,329.35,11438.0,323.2475,325.0681,322.2633,324.1234,11438.0
2022-02-02 11:00:00,328.19,328.79,325.24,327.39,9151.0,322.9818,323.5722,320.0786,322.1945,9151.0
2022-02-02 11:30:00,326.76,326.76,323.69,326.35,4922.0,321.5745,321.5745,318.5532,321.171,4922.0
2022-02-02 12:00:00,325.7,327.51,325.17,326.12,5095.0,320.5313,322.3126,320.0097,320.9446,5095.0
2022-02-02 12:30:00,326.14,328.69,326.14,328.65,5733.0,320.9643,323.4738,320.9643,323.4345,5733.0
2022-02-02 13:00:00,327.75,327.75,325.73,326.05,4989.0,322.5487,322.5487,320.5608,320.8757,4989.0
2022-02-02 13:30:00,325.93,325.93,325.02,325.46,3847.0,320.7576,320.7576,319.8621,320.2951,3847.0
2022-02-02 14:00:00,325.43,325.94,323.0,324.25,11017.0,320.2656,320.7675,317.8741,319.1043,11017.0
2022-02-02 14:30:00,324.12,326.44,324.05,325.76,7351.0,318.9764,321.2595,318.9075,320.5903,7351.0
2022-02-02 15:00:00,325.34,325.91,323.7,324.32,13504.0,320.177,320.7379,318.563,319.1732,13504.0
2022-02-02 15:30:00,324.78,326.59,323.97,325.3,30741.0,319.6259,321.4072,318.8287,320.1376,30741.0
2022-02-03 09:30:00,317.04,322.19,314.96,315.53,24067.0,312.0087,317.077,309.9617,310.5227,24067.0
2022-02-03 10:00:00,315.48,319.19,314.04,317.75,7152.0,310.4735,314.1246,309.0563,312.7074,7152.0
2022-02-03 10:30:00,318.15,319.3,314.92,317.59,14050.0,313.1011,314.2328,309.9224,312.55,14050.0
2022-02-03 11:00:00,318.07,321.05,316.42,318.51,8469.0,313.0224,315.9551,311.3985,313.4554,8469.0
2022-02-03 11:30:00,317.8,319.17,316.67,316.67,6822.0,312.7566,314.1049,311.6446,311.6446,6822.0
2022-02-03 12:00:00,317.0,318.9,315.51,318.24,15262.0,311.9693,313.8392,310.503,313.1897,15262.0
2022-02-03 12:30:00,318.15,318.16,315.16,316.96,6408.0,313.1011,313.1109,310.1585,311.93,6408.0
2022-02-03 13:00:00,317.44,318.5,315.97,318.24,5805.0,312.4024,313.4455,310.9557,313.1897,5805.0
2022-02-03 13:30:00,317.95,318.89,316.35,316.75,10496.0,312.9043,313.8293,311.3297,311.7233,10496.0
2022-02-03 14:00:00,316.75,317.85,316.04,316.1,6455.0,311.7233,312.8059,311.0246,311.0836,6455.0
2022-02-03 14:30:00,316.01,316.73,314.85,316.11,10460.0,310.9951,311.7036,309.8535,311.0935,10460.0
2022-02-03 15:00:00,315.77,317.76,315.16,317.34,16943.0,310.7589,312.7173,310.1585,312.3039,16943.0
2022-02-03 15:30:00,317.11,317.11,314.01,314.65,45584.0,312.0776,312.0776,309.0268,309.6566,45584.0
2022-02-04 09:30:00,318.21,322.25,310.01,318.99,23554.0,313.1601,317.136,305.0903,313.9278,23554.0
2022-02-04 10:00:00,318.57,324.1,318.34,321.8,13322.0,313.5144,318.9567,313.2881,316.6932,13322.0
2022-02-04 10:30:00,321.38,323.83,320.25,323.11,14988.0,316.2798,318.691,315.1678,317.9824,14988.0
2022-02-04 11:00:00,322.17,325.1,321.75,324.58,29398.0,317.0573,319.9408,316.644,319.4291,29398.0
2022-02-04 11:30:00,324.32,327.39,324.07,325.05,6385.0,319.1732,322.1945,318.9271,319.8916,6385.0
2022-02-04 12:00:00,324.91,327.09,324.76,325.2,8476.0,319.7538,321.8992,319.6062,320.0392,8476.0
2022-02-04 12:30:00,325.18,325.78,323.21,325.23,7897.0,320.0195,320.61,318.0808,320.0687,7897.0
2022-02-04 13:00:00,325.78,327.08,325.36,326.73,9475.0,320.61,321.8894,320.1967,321.5449,9475.0
2022-02-04 13:30:00,327.41,327.78,326.35,327.31,9844.0,322.2141,322.5783,321.171,322.1157,9844.0
2022-02-04 14:00:00,327.87,327.87,325.95,327.25,4828.0,322.6668,322.6668,320.7773,322.0567,4828.0
2022-02-04 14:30:00,327.59,328.68,327.05,327.94,8393.0,322.3913,323.464,321.8599,322.7357,8393.0
2022-02-04 15:00:00,328.29,329.88,328.29,328.63,7820.0,323.0802,324.6449,323.0802,323.4148,7820.0
2022-02-04 15:30:00,328.99,329.41,325.47,326.02,41944.0,323.7691,324.1824,320.3049,320.8462,41944.0
2022-02-07 09:30:00,326.35,334.93,326.0,330.53,17907.0,321.171,329.6148,320.8265,325.2846,17907.0
2022-02-07 10:00:00,330.16,334.37,329.87,333.56,54797.0,324.9205,329.0637,324.6351,328.2665,54797.0
2022-02-07 10:30:00,333.01,333.01,329.64,332.56,12645.0,327.7253,327.7253,324.4088,327.2824,12645.0
2022-02-07 11:00:00,332.2,332.85,328.08,328.81,39271.0,326.9281,327.5678,322.8735,323.5919,39271.0
2022-02-07 11:30:00,328.8,328.8,323.44,326.97,6648.0,323.5821,323.5821,318.3071,321.7811,6648.0
2022-02-07 12:00:00,325.86,328.28,325.77,327.48,12721.0,320.6887,323.0703,320.6002,322.283,12721.0
2022-02-07 12:30:00,327.95,330.67,327.4,329.44,45750.0,322.7456,325.4224,322.2043,324.2119,45750.0
2022-02-07 13:00:00,329.43,330.95,329.38,330.24,18110.0,324.2021,325.698,324.1529,324.9992,18110.0
2022-02-07 13:30:00,330.21,332.19,329.46,331.62,27148.0,324.9697,326.9183,324.2316,326.3573,27148.0
2022-02-07 14:00:00,331.5,331.6,330.38,331.41,36802.0,326.2392,326.3376,325.137,326.1507,36802.0
2022-02-07 14:30:00,331.96,331.96,328.08,328.4,17040.0,326.6919,326.6919,322.8735,323.1884,17040.0
2022-02-07 15:00:00,327.85,330.82,327.85,329.32,29988.0,322.6472,325.57,322.6472,324.0938,29988.0
2022-02-07 15:30:00,329.45,330.18,327.73,328.82,111758.0,324.2218,324.9402,322.5291,323.6018,111758.0
2022-02-08 09:30:00,326.36,329.24,325.13,326.38,39668.0,321.1808,324.0151,319.9703,321.2005,39668.0
2022-02-08 10:00:00,326.73,331.63,326.5,329.92,33004.0,321.5449,326.3672,321.3186,324.6843,33004.0
2022-02-08 10:30:00,329.98,333.92,329.67,333.92,18509.0,324.7434,328.6208,324.4383,328.6208,18509.0
2022-02-08 11:00:00,334.06,335.56,333.47,334.78,10676.0,328.7586,330.2348,328.178,329.4672,10676.0
2022-02-08 11:30:00,334.87,336.85,334.01,334.01,32789.0,329.5558,331.5043,328.7094,328.7094,32789.0
2022-02-08 12:00:00,334.06,335.68,333.08,334.36,13122.0,328.7586,330.3529,327.7942,329.0538,13122.0
2022-02-08 12:30:00,335.27,336.32,335.11,335.22,11782.0,329.9494,330.9827,329.7919,329.9002,11782.0
2022-02-08 13:00:00,335.25,335.26,333.05,333.37,11384.0,329.9297,329.9396,327.7646,328.0796,11384.0
2022-02-08 13:30:00,333.5,333.61,331.83,332.73,9934.0,328.2075,328.3157,326.564,327.4497,9934.0
2022-02-08 14:00:00,332.94,333.64,331.24,332.18,43560.0,327.6564,328.3453,325.9834,326.9084,43560.0
2022-02-08 14:30:00,332.07,332.66,331.49,332.3,56074.0,326.8002,327.3808,326.2294,327.0265,56074.0
2022-02-08 15:00:00,332.1,332.92,330.61,330.9,39261.0,326.8297,327.6367,325.3634,325.6488,39261.0
2022-02-08 15:30:00,331.34,335.01,331.11,334.51,109851.0,326.0818,329.6935,325.8554,329.2015,109851.0
2022-02-09 09:30:00,366.21,367.45,350.02,353.28,171319.0,360.3984,361.6187,344.4653,347.6736,171319.0
2022-02-09 10:00:00,354.35,358.65,353.13,355.72,77160.0,348.7266,352.9584,347.526,350.0749,77160.0
2022-02-09 10:30:00,356.55,361.2,355.59,361.19,40048.0,350.8917,355.4679,349.9469,355.4581,40048.0
2022-02-09 11:00:00,361.78,363.45,352.69,355.36,50661.0,356.0387,357.6822,347.093,349.7206,50661.0
2022-02-09 11:30:00,355.42,358.3,353.7,354.96,39851.0,349.7796,352.6139,348.0869,349.3269,39851.0
2022-02-09 12:00:00,354.79,358.65,353.78,358.65,43756.0,349.1596,352.9584,348.1657,352.9584,43756.0
2022-02-09 12:30:00,357.9,361.43,356.92,359.77,44023.0,352.2203,355.6943,351.2558,354.0606,44023.0
2022-02-09 13:00:00,359.99,362.15,358.19,361.66,42405.0,354.2771,356.4028,352.5057,355.9206,42405.0
2022-02-09 13:30:00,361.71,361.71,358.44,360.24,14438.0,355.9698,355.9698,352.7517,354.5231,14438.0
2022-02-09 14:00:00,361.01,362.25,360.76,361.88,24972.0,355.2809,356.5012,355.0349,356.1371,24972.0
2022-02-09 14:30:00,361.97,364.2,356.63,359.22,38786.0,356.2257,358.4203,350.9704,353.5193,38786.0
2022-02-09 15:00:00,358.93,362.99,358.59,362.61,32758.0,353.2339,357.2295,352.8993,356.8555,32758.0
2022-02-09 15:30:00,362.71,366.47,362.69,364.95,111566.0,356.9539,360.6543,356.9343,359.1584,111566.0
2022-02-10 09:30:00,353.93,365.91,352.24,363.83,28873.0,348.3133,360.1032,346.6501,358.0562,28873.0
2022-02-10 10:00:00,363.31,368.22,363.08,366.68,23092.0,357.5444,362.3765,357.3181,360.8609,23092.0
2022-02-10 10:30:00,367.29,371.34,366.86,367.56,36373.0,361.4613,365.447,361.0381,361.727,36373.0
2022-02-10 11:00:00,366.74,370.76,366.7,370.0,18720.0,360.92,364.8762,360.8806,364.1283,18720.0
2022-02-10 11:30:00,369.5,371.27,367.66,370.69,19872.0,363.6362,365.3781,361.8254,364.8073,19872.0
2022-02-10 12:00:00,369.07,370.69,368.7,369.76,7789.0,363.213,364.8073,362.8489,363.8921,7789.0
2022-02-10 12:30:00,369.79,370.1,365.11,367.99,15050.0,363.9216,364.2267,359.3159,362.1502,15050.0
2022-02-10 13:00:00,368.13,369.08,363.06,363.17,30394.0,362.2879,363.2229,357.2984,357.4066,30394.0
2022-02-10 13:30:00,363.56,369.49,363.47,369.49,18481.0,357.7905,363.6263,357.7019,363.6263,18481.0
2022-02-10 14:00:00,369.68,369.68,364.93,368.16,20788.0,363.8133,363.8133,359.1387,362.3175,20788.0
2022-02-10 14:30:00,368.15,369.74,365.14,365.96,19865.0,362.3076,363.8724,359.3454,360.1524,19865.0
2022-02-10 15:00:00,366.03,369.57,364.71,368.03,25589.0,360.2213,363.7051,358.9222,362.1895,25589.0
2022-02-10 15:30:00,367.59,367.61,362.95,364.39,66830.0,361.7565,361.7762,357.1901,358.6073,66830.0
2022-02-11 09:30:00,361.93,368.91,358.3,358.43,10352.0,356.1863,363.0556,352.6139,352.7419,10352.0
2022-02-11 10:00:00,358.74,364.03,357.13,360.38,6361.0,353.0469,358.253,351.4625,354.6609,6361.0
2022-02-11 10:30:00,360.42,362.62,359.44,359.66,8232.0,354.7003,356.8654,353.7358,353.9523,8232.0
2022-02-11 11:00:00,360.0,360.74,355.4,357.77,10771.0,354.2869,355.0152,349.76,352.0923,10771.0
2022-02-11 11:30:00,357.62,358.48,355.58,356.87,18605.0,351.9447,352.7911,349.9371,351.2066,18605.0
2022-02-11 12:00:00,355.48,355.5,351.66,353.92,35482.0,349.8387,349.8584,346.0793,348.3034,35482.0
2022-02-11 12:30:00,354.36,355.68,353.66,354.69,16023.0,348.7365,350.0355,348.0476,349.0612,16023.0
2022-02-11 13:00:00,354.78,355.48,350.57,350.59,25857.0,349.1498,349.8387,345.0066,345.0263,25857.0
2022-02-11 13:30:00,350.38,350.39,345.87,348.09,15282.0,344.8196,344.8295,340.3812,342.566,15282.0
2022-02-11 14:00:00,348.33,350.17,345.26,347.02,24543.0,342.8021,344.6129,339.7809,341.5129,24543.0
2022-02-11 14:30:00,347.4,349.37,346.36,349.28,35891.0,341.8869,343.8256,340.8634,343.7371,35891.0
2022-02-11 15:00:00,350.0,351.09,347.66,348.31,45174.0,344.4456,345.5183,342.1428,342.7825,45174.0
2022-02-11 15:30:00,348.7,351.11,347.2,349.13,73471.0,343.1663,345.538,341.6901,343.5895,73471.0
2022-02-14 09:30:00,347.02,351.08,343.26,348.32,25410.0,341.5129,345.5085,337.8126,342.7923,25410.0
2022-02-14 10:00:00,347.5,349.09,344.98,346.84,15584.0,341.9853,343.5501,339.5053,341.3358,15584.0
2022-02-14 10:30:00,347.0,350.59,343.67,348.65,9450.0,341.4933,345.0263,338.2161,343.1171,9450.0
2022-02-14 11:00:00,349.03,351.71,348.35,351.15,8110.0,343.491,346.1285,342.8218,345.5774,8110.0
2022-02-14 11:30:00,351.51,352.08,349.67,350.54,18022.0,345.9317,346.4926,344.1209,344.9771,18022.0
2022-02-14 12:00:00,350.16,351.12,349.98,350.74,8420.0,344.6031,345.5479,344.426,345.1739,8420.0
2022-02-14 12:30:00,351.49,351.92,349.69,350.05,6267.0,345.912,346.3352,344.1406,344.4949,6267.0
2022-02-14 13:00:00,350.01,350.87,349.33,349.63,19123.0,344.4555,345.3018,343.7863,344.0815,19123.0
2022-02-14 13:30:00,349.66,350.5,346.29,346.58,18259.0,344.111,344.9377,340.7945,341.0799,18259.0
2022-02-14 14:00:00,346.93,349.43,345.63,348.96,23827.0,341.4244,343.8847,340.145,343.4222,23827.0
2022-02-14 14:30:00,349.05,350.6,347.2,349.46,12026.0,343.5107,345.0361,341.6901,343.9142,12026.0
2022-02-14 15:00:00,349.31,350.11,347.61,349.32,11505.0,343.7666,344.5539,342.0936,343.7764,11505.0
2022-02-14 15:30:00,348.93,350.26,345.41,345.54,71979.0,343.3926,344.7015,339.9285,340.0564,71979.0
2022-02-15 09:30:00,350.65,353.18,348.25,352.46,21962.0,345.0853,347.5752,342.7234,346.8666,21962.0
2022-02-15 10:00:00,352.75,354.9,349.22,350.41,17254.0,347.152,349.2679,343.678,344.8491,17254.0
2022-02-15 10:30:00,351.83,353.64,350.12,351.53,4561.0,346.2466,348.0279,344.5637,345.9514,4561.0
2022-02-15 11:00:00,350.74,351.9,348.94,348.94,4436.0,345.1739,346.3155,343.4025,343.4025,4436.0
2022-02-15 11:30:00,348.97,351.43,348.96,350.07,12528.0,343.432,345.853,343.4222,344.5145,12528.0
2022-02-15 12:00:00,350.69,350.69,345.58,346.16,4497.0,345.1247,345.1247,340.0958,340.6666,4497.0
2022-02-15 12:30:00,345.92,346.88,344.81,346.23,7904.0,340.4304,341.3752,339.338,340.7355,7904.0
2022-02-15 13:00:00,346.46,347.93,346.35,347.64,4416.0,340.9618,342.4085,340.8536,342.1231,4416.0
2022-02-15 13:30:00,347.61,348.03,346.68,346.86,4542.0,342.0936,342.5069,341.1783,341.3555,4542.0
2022-02-15 14:00:00,347.41,347.76,345.82,346.66,5280.0,341.8967,342.2412,340.332,341.1587,5280.0
2022-02-15 14:30:00,346.94,348.8,346.39,348.71,6570.0,341.4342,343.2647,340.8929,343.1761,6570.0
2022-02-15 15:00:00,349.05,349.63,346.94,346.94,11495.0,343.5107,344.0815,341.4342,341.4342,11495.0
2022-02-15 15:30:00,346.93,349.33,345.49,348.22,46909.0,341.4244,343.7863,340.0072,342.6939,46909.0
2022-02-16 09:30:00,341.3,344.48,333.12,335.54,25937.0,335.8837,339.0132,327.8335,330.2151,25937.0
2022-02-16 10:00:00,334.99,336.06,331.31,335.74,42944.0,329.6738,330.7269,326.0522,330.4119,42944.0
2022-02-16 10:30:00,334.63,341.09,332.69,339.23,41368.0,329.3196,335.677,327.4103,333.8466,41368.0
2022-02-16 11:00:00,339.18,339.27,336.95,337.72,29126.0,333.7974,333.8859,331.6027,332.3605,29126.0
2022-02-16 11:30:00,338.12,338.48,336.73,338.12,25628.0,332.7542,333.1085,331.3862,332.7542,25628.0
2022-02-16 12:00:00,338.14,338.56,337.13,338.0,11849.0,332.7739,333.1872,331.7799,332.6361,11849.0
2022-02-16 12:30:00,337.8,340.57,337.74,340.14,11556.0,332.4393,335.1653,332.3802,334.7421,11556.0
2022-02-16 13:00:00,340.25,340.26,337.56,338.68,10610.0,334.8504,334.8602,332.2031,333.3053,10610.0
2022-02-16 13:30:00,338.52,338.52,336.83,337.11,11345.0,333.1478,333.1478,331.4846,331.7602,11345.0
2022-02-16 14:00:00,338.06,340.06,337.17,339.69,14681.0,332.6951,334.6634,331.8193,334.2993,14681.0
2022-02-16 14:30:00,339.69,340.15,337.07,339.03,17512.0,334.2993,334.752,331.7208,333.6497,17512.0
2022-02-16 15:00:00,339.0,342.83,338.66,342.83,21685.0,333.6202,337.3894,333.2856,337.3894,21685.0
2022-02-16 15:30:00,342.6,345.27,341.85,344.47,65449.0,337.1631,339.7907,336.425,339.0034,65449.0
2022-02-17 09:30:00,339.98,341.45,337.2,339.46,12425.0,334.5847,336.0313,331.8488,334.0729,12425.0
2022-02-17 10:00:00,339.19,340.99,336.8,336.8,4600.0,333.8072,335.5786,331.4551,331.4551,4600.0
2022-02-17 10:30:00,336.17,337.05,334.55,335.95,15681.0,330.8351,331.7012,329.2408,330.6186,15681.0
2022-02-17 11:00:00,335.73,335.91,333.62,335.91,13065.0,330.4021,330.5792,328.3256,330.5792,13065.0
2022-02-17 11:30:00,336.6,336.6,332.94,332.94,3974.0,331.2583,331.2583,327.6564,327.6564,3974.0
2022-02-17 12:00:00,332.86,333.37,331.31,331.31,11213.0,327.5777,328.0796,326.0522,326.0522,11213.0
2022-02-17 12:30:00,331.31,332.78,331.31,332.78,2680.0,326.0522,327.4989,326.0522,327.4989,2680.0
2022-02-17 13:00:00,332.31,332.31,329.45,329.76,15347.0,327.0364,327.0364,324.2218,324.5268,15347.0
2022-02-17 13:30:00,330.03,331.36,329.66,331.36,4126.0,324.7926,326.1015,324.4284,326.1015,4126.0
2022-02-17 14:00:00,331.09,331.25,330.72,330.85,1085.0,325.8357,325.9932,325.4716,325.5995,1085.0
2022-02-17 14:30:00,331.19,331.19,329.39,330.04,14898.0,325.9342,325.9342,324.1627,324.8024,14898.0
2022-02-17 15:00:00,330.1,330.18,327.9,327.91,17995.0,324.8615,324.9402,322.6964,322.7062,17995.0
2022-02-17 15:30:00,328.0,329.03,327.18,327.54,63835.0,322.7948,323.8084,321.9878,322.3421,63835.0
2022-02-18 09:30:00,329.7,329.7,324.25,327.7,15163.0,324.4678,324.4678,319.1043,322.4995,15163.0
2022-02-18 10:00:00,326.21,326.21,322.69,323.33,14632.0,321.0332,321.0332,317.569,318.1989,14632.0
2022-02-18 10:30:00,323.0,323.16,319.07,319.98,12621.0,317.8741,318.0316,314.0065,314.9021,12621.0
2022-02-18 11:00:00,319.67,320.4,318.0,318.61,10551.0,314.597,315.3154,312.9535,313.5538,10551.0
2022-02-18 11:30:00,318.76,320.0,318.28,318.5,8087.0,313.7014,314.9217,313.229,313.4455,8087.0
2022-02-18 12:00:00,318.82,321.47,318.42,321.32,6022.0,313.7605,316.3684,313.3668,316.2208,6022.0
2022-02-18 12:30:00,320.45,321.55,317.73,317.85,6187.0,315.3646,316.4471,312.6878,312.8059,6187.0
2022-02-18 13:00:00,317.76,317.84,314.93,316.0,20405.0,312.7173,312.796,309.9322,310.9852,20405.0
2022-02-18 13:30:00,316.1,318.62,316.07,318.32,3133.0,311.0836,313.5636,311.0541,313.2684,3133.0
2022-02-18 14:00:00,317.54,321.29,317.42,321.03,9631.0,312.5008,316.1913,312.3827,315.9354,9631.0
2022-02-18 14:30:00,321.36,323.06,319.28,321.34,12993.0,316.2602,317.9332,314.2132,316.2405,12993.0
2022-02-18 15:00:00,321.86,322.22,318.25,318.31,12951.0,316.7522,317.1065,313.1995,313.2586,12951.0
2022-02-18 15:30:00,318.01,319.8,317.42,318.52,33699.0,312.9633,314.7249,312.3827,313.4652,33699.0
2022-02-22 09:30:00,316.08,323.93,314.42,320.19,20576.0,311.0639,318.7894,309.4303,315.1087,20576.0
2022-02-22 10:00:00,319.75,324.8,317.51,324.19,9438.0,314.6757,319.6456,312.4712,319.0452,9438.0
2022-02-22 10:30:00,323.48,323.6,320.56,321.9,9763.0,318.3465,318.4646,315.4728,316.7916,9763.0
2022-02-22 11:00:00,322.0,322.46,320.13,321.25,6981.0,316.89,317.3427,315.0497,316.1519,6981.0
2022-02-22 11:30:00,322.38,322.91,320.54,321.37,7229.0,317.264,317.7856,315.4532,316.27,7229.0
2022-02-22 12:00:00,322.36,322.85,320.52,321.78,3876.0,317.2443,317.7265,315.4335,316.6735,3876.0
2022-02-22 12:30:00,321.36,323.37,321.26,322.53,12676.0,316.2602,318.2383,316.1617,317.4116,12676.0
2022-02-22 13:00:00,322.51,323.18,320.22,322.0,7823.0,317.3919,318.0513,315.1382,316.89,7823.0
2022-02-22 13:30:00,321.87,323.03,319.69,320.64,9634.0,316.7621,317.9036,314.6167,315.5516,9634.0
2022-02-22 14:00:00,320.98,323.2,319.86,321.32,23268.0,315.8862,318.071,314.784,316.2208,23268.0
2022-02-22 14:30:00,320.87,323.78,319.83,322.97,11157.0,315.7779,318.6417,314.7544,317.8446,11157.0
2022-02-22 15:00:00,323.31,326.5,323.31,324.02,12777.0,318.1792,321.3186,318.1792,318.8779,12777.0
2022-02-22 15:30:00,321.82,323.06,318.74,320.68,30938.0,316.7129,317.9332,313.6817,315.5909,30938.0
2022-02-23 09:30:00,323.75,326.6,320.53,320.72,10202.0,318.6122,321.417,315.4433,315.6303,10202.0
2022-02-23 10:00:00,319.49,323.62,319.06,319.2,15745.0,314.4198,318.4843,313.9967,314.1344,15745.0
2022-02-23 10:30:00,319.01,320.54,317.71,320.46,13688.0,313.9474,315.4532,312.6681,315.3744,13688.0
2022-02-23 11:00:00,320.45,320.45,317.54,317.88,7896.0,315.3646,315.3646,312.5008,312.8354,7896.0
2022-02-23 11:30:00,317.92,320.84,317.92,320.53,4662.0,312.8747,315.7484,312.8747,315.4433,4662.0
2022-02-23 12:00:00,320.87,323.25,320.41,322.44,7987.0,315.7779,318.1202,315.3252,317.323,7987.0
2022-02-23 12:30:00,322.61,322.61,319.31,319.67,9229.0,317.4903,317.4903,314.2427,314.597,9229.0
2022-02-23 13:00:00,319.36,320.5,318.51,318.53,13606.0,314.2919,315.4138,313.4554,313.4751,13606.0
2022-02-23 13:30:00,318.79,319.39,317.12,318.36,16818.0,313.7309,314.3214,312.0874,313.3078,16818.0
2022-02-23 14:00:00,318.41,319.76,316.19,316.61,10926.0,313.357,314.6855,311.1722,311.5855,10926.0
2022-02-23 14:30:00,316.51,317.87,316.35,316.86,12535.0,311.4871,312.8255,311.3297,311.8316,12535.0
2022-02-23 15:00:00,317.22,317.29,314.78,316.4,10853.0,312.1859,312.2547,309.7846,311.3789,10853.0
2022-02-23 15:30:00,316.4,317.5,314.29,314.48,77240.0,311.3789,312.4614,309.3023,309.4893,77240.0
2022-02-24 09:30:00,303.18,318.09,302.53,317.42,28590.0,298.3687,313.042,297.729,312.3827,28590.0
2022-02-24 10:00:00,317.39,323.46,313.68,319.33,19663.0,312.3532,318.3268,308.702,314.2624,19663.0
2022-02-24 10:30:00,319.37,324.92,317.97,324.92,26233.0,314.3017,319.7637,312.9239,319.7637,26233.0
2022-02-24 11:00:00,324.39,326.49,322.85,323.96,15395.0,319.2421,321.3087,317.7265,318.8189,15395.0
2022-02-24 11:30:00,323.75,324.32,321.04,321.31,10481.0,318.6122,319.1732,315.9452,316.2109,10481.0
2022-02-24 12:00:00,321.82,322.25,318.93,319.95,9911.0,316.7129,317.136,313.8687,314.8725,9911.0
2022-02-24 12:30:00,321.06,322.06,318.85,320.79,9993.0,315.9649,316.949,313.79,315.6992,9993.0
2022-02-24 13:00:00,320.77,322.3,320.11,321.31,56049.0,315.6795,317.1852,315.03,316.2109,56049.0
2022-02-24 13:30:00,321.67,325.7,321.67,322.43,37257.0,316.5652,320.5313,316.5652,317.3132,37257.0
2022-02-24 14:00:00,321.94,324.77,320.67,324.77,34535.0,316.8309,319.616,315.5811,319.616,34535.0
2022-02-24 14:30:00,324.63,327.84,322.48,323.61,85354.0,319.4783,322.6373,317.3624,318.4744,85354.0
2022-02-24 15:00:00,323.23,324.57,322.69,323.22,59126.0,318.1005,319.4192,317.569,318.0906,59126.0
2022-02-24 15:30:00,323.59,328.42,323.57,324.5,202212.0,318.4548,323.2081,318.4351,319.3503,202212.0
2022-02-25 09:30:00,327.74,329.37,322.41,322.42,36208.0,322.5389,324.143,317.2935,317.3033,36208.0
2022-02-25 10:00:00,321.66,325.66,320.0,324.68,7724.0,316.5554,320.4919,314.9217,319.5275,7724.0
2022-02-25 10:30:00,325.87,328.24,324.05,326.7,31213.0,320.6986,323.031,318.9075,321.5154,31213.0
2022-02-25 11:00:00,324.34,326.31,323.3,325.6,21597.0,319.1929,321.1316,318.1694,320.4329,21597.0
2022-02-25 11:30:00,325.64,327.8,324.53,327.37,17529.0,320.4722,322.598,319.3798,322.1748,17529.0
2022-02-25 12:00:00,327.46,327.62,325.42,326.5,44708.0,322.2633,322.4208,320.2557,321.3186,44708.0
2022-02-25 12:30:00,326.58,328.68,325.73,327.67,64699.0,321.3973,323.464,320.5608,322.47,64699.0
2022-02-25 13:00:00,328.42,332.35,327.76,331.54,18639.0,323.2081,327.0757,322.5586,326.2786,18639.0
2022-02-25 13:30:00,332.28,333.47,330.58,333.47,15167.0,327.0069,328.178,325.3338,328.178,15167.0
2022-02-25 14:00:00,333.51,334.63,331.12,332.64,8960.0,328.2173,329.3196,325.8653,327.3611,8960.0
2022-02-25 14:30:00,332.5,333.1,330.72,332.52,9699.0,327.2234,327.8138,325.4716,327.243,9699.0
2022-02-25 15:00:00,332.11,334.88,331.96,334.58,9479.0,326.8396,329.5656,326.6919,329.2704,9479.0
2022-02-25 15:30:00,334.56,336.41,333.61,335.83,51434.0,329.2507,331.0713,328.3157,330.5005,51434.0
2022-02-28 09:30:00,335.4,341.8,334.73,339.13,19435.0,330.0773,336.3758,329.418,333.7481,19435.0
2022-02-28 10:00:00,339.61,340.01,334.89,336.49,10232.0,334.2205,334.6142,329.5754,331.15,10232.0
2022-02-28 10:30:00,336.5,340.08,334.64,339.23,9401.0,331.1599,334.6831,329.3294,333.8466,9401.0
2022-02-28 11:00:00,339.26,342.51,339.17,342.13,10825.0,333.8761,337.0745,333.7875,336.7005,10825.0
2022-02-28 11:30:00,342.19,342.72,340.94,342.0,11184.0,336.7596,337.2812,335.5294,336.5726,11184.0
2022-02-28 12:00:00,342.21,342.28,338.15,338.54,7546.0,336.7793,336.8482,332.7837,333.1675,7546.0
2022-02-28 12:30:00,338.11,338.67,335.16,336.45,13877.0,332.7443,333.2954,329.8412,331.1107,13877.0
2022-02-28 13:00:00,336.2,338.24,335.01,336.2,10181.0,330.8646,332.8723,329.6935,330.8646,10181.0
2022-02-28 13:30:00,336.54,338.61,335.9,336.42,7901.0,331.1993,333.2364,330.5694,331.0812,7901.0
2022-02-28 14:00:00,336.44,336.47,333.93,335.59,11021.0,331.1008,331.1304,328.6307,330.2643,11021.0
2022-02-28 14:30:00,335.66,338.73,335.26,338.11,18272.0,330.3332,333.3545,329.9396,332.7443,18272.0
2022-02-28 15:00:00,337.87,338.35,336.0,337.65,21986.0,332.5081,332.9805,330.6678,332.2916,21986.0
2022-02-28 15:30:00,337.16,340.63,335.55,339.4,61463.0,331.8094,335.2243,330.225,334.0139,61463.0
2022-03-01 09:30:00,340.67,344.18,335.26,336.48,29380.0,335.2637,338.718,329.9396,331.1402,29380.0
2022-03-01 10:00:00,337.09,342.54,335.39,341.87,8199.0,331.7405,337.104,330.0675,336.4447,8199.0
2022-03-01 10:30:00,342.03,343.62,341.11,342.27,23953.0,336.6021,338.1669,335.6967,336.8383,23953.0
2022-03-01 11:00:00,342.03,342.39,340.7,340.85,12204.0,336.6021,336.9564,335.2932,335.4409,12204.0
2022-03-01 11:30:00,339.46,339.69,336.0,336.32,5542.0,334.0729,334.2993,330.6678,330.9827,5542.0
2022-03-01 12:00:00,336.68,340.03,335.15,339.75,14520.0,331.337,334.6339,329.8313,334.3583,14520.0
2022-03-01 12:30:00,339.28,341.65,339.16,341.13,6060.0,333.8958,336.2282,333.7777,335.7164,6060.0
2022-03-01 13:00:00,341.04,342.05,338.72,338.89,8279.0,335.6278,336.6218,333.3447,333.512,8279.0
2022-03-01 13:30:00,338.89,339.05,336.82,337.53,4418.0,333.512,333.6694,331.4748,332.1735,4418.0
2022-03-01 14:00:00,337.43,338.81,336.35,338.39,4967.0,332.0751,333.4332,331.0123,333.0199,4967.0
2022-03-01 14:30:00,338.51,339.46,337.48,337.48,4918.0,333.138,334.0729,332.1243,332.1243,4918.0
2022-03-01 15:00:00,337.94,340.03,335.26,335.41,12249.0,332.577,334.6339,329.9396,330.0872,12249.0
2022-03-01 15:30:00,334.95,335.42,332.28,334.76,48822.0,329.6345,330.097,327.0069,329.4475,48822.0
2022-03-02 09:30:00,339.31,339.31,331.13,332.54,13781.0,333.9253,333.9253,325.8751,327.2627,13781.0
2022-03-02 10:00:00,333.26,333.26,328.85,329.61,9444.0,327.9713,327.9713,323.6313,324.3792,9444.0
2022-03-02 10:30:00,333.07,333.17,330.38,331.52,10906.0,327.7843,327.8827,325.137,326.2589,10906.0
2022-03-02 11:00:00,330.93,337.87,330.13,336.99,6716.0,325.6783,332.5081,324.891,331.6421,6716.0
2022-03-02 11:30:00,337.02,338.48,334.34,335.32,12858.0,331.6716,333.1085,329.0342,329.9986,12858.0
2022-03-02 12:00:00,335.54,338.36,335.24,336.52,3269.0,330.2151,332.9904,329.9199,331.1796,3269.0
2022-03-02 12:30:00,336.36,336.5,334.76,334.94,3664.0,331.0221,331.1599,329.4475,329.6246,3664.0
2022-03-02 13:00:00,335.75,337.45,335.15,336.34,3949.0,330.4218,332.0948,329.8313,331.0024,3949.0
2022-03-02 13:30:00,336.42,336.42,334.56,334.65,3212.0,331.0812,331.0812,329.2507,329.3392,3212.0
2022-03-02 14:00:00,335.57,336.99,334.9,334.9,3363.0,330.2446,331.6421,329.5853,329.5853,3363.0
2022-03-02 14:30:00,335.16,336.94,335.16,335.88,4085.0,329.8412,331.5929,329.8412,330.5497,4085.0
2022-03-02 15:00:00,335.87,337.99,335.87,337.49,8577.0,330.5399,332.6262,330.5399,332.1342,8577.0
2022-03-02 15:30:00,337.5,339.05,337.35,337.98,30562.0,332.144,333.6694,331.9964,332.6164,30562.0
2022-03-03 09:30:00,341.57,341.57,333.89,336.29,11453.0,336.1494,336.1494,328.5913,330.9532,11453.0
2022-03-03 10:00:00,336.93,337.66,328.46,330.4,3272.0,331.5831,332.3015,323.2475,325.1567,3272.0
2022-03-03 10:30:00,329.97,332.69,326.88,327.59,4682.0,324.7335,327.4103,321.6926,322.3913,4682.0
2022-03-03 11:00:00,327.26,327.86,324.54,327.49,5215.0,322.0665,322.657,319.3897,322.2929,5215.0
2022-03-03 11:30:00,326.43,329.81,326.43,328.29,5534.0,321.2497,324.5761,321.2497,323.0802,5534.0
2022-03-03 12:00:00,328.71,329.29,325.14,325.14,4703.0,323.4935,324.0643,319.9802,319.9802,4703.0
2022-03-03 12:30:00,325.28,329.5,325.28,327.21,4245.0,320.1179,324.271,320.1179,322.0173,4245.0
2022-03-03 13:00:00,326.94,329.74,326.8,329.34,7265.0,321.7516,324.5072,321.6138,324.1135,7265.0
2022-03-03 13:30:00,328.44,328.88,327.53,328.05,3309.0,323.2278,323.6608,322.3322,322.844,3309.0
2022-03-03 14:00:00,328.18,328.51,326.73,327.22,6684.0,322.9719,323.2967,321.5449,322.0272,6684.0
2022-03-03 14:30:00,326.89,327.35,323.62,323.62,16960.0,321.7024,322.1551,318.4843,318.4843,16960.0
2022-03-03 15:00:00,323.32,323.6,321.95,323.6,11660.0,318.189,318.4646,316.8408,318.4646,11660.0
2022-03-03 15:30:00,323.37,324.66,321.96,323.96,30344.0,318.2383,319.5078,316.8506,318.8189,30344.0
2022-03-04 09:30:00,325.45,331.78,319.44,321.48,37946.0,320.2852,326.5148,314.3706,316.3782,37946.0
2022-03-04 10:00:00,323.61,323.62,316.58,316.92,5504.0,318.4744,318.4843,311.556,311.8906,5504.0
2022-03-04 10:30:00,315.28,317.6,312.0,312.16,4883.0,310.2766,312.5598,307.0487,307.2062,4883.0
2022-03-04 11:00:00,311.91,312.86,310.22,312.85,10862.0,306.9601,307.895,305.2969,307.8852,10862.0
2022-03-04 11:30:00,312.24,313.6,311.01,312.24,4086.0,307.2849,308.6233,306.0744,307.2849,4086.0
2022-03-04 12:00:00,311.86,314.81,310.65,314.76,9803.0,306.9109,309.8141,305.7201,309.7649,9803.0
2022-03-04 12:30:00,314.48,315.98,313.27,315.77,11917.0,309.4893,310.9655,308.2985,310.7589,11917.0
2022-03-04 13:00:00,315.9,317.22,315.04,316.05,5306.0,310.8868,312.1859,310.0404,311.0344,5306.0
2022-03-04 13:30:00,315.76,317.89,315.09,315.09,10492.0,310.749,312.8452,310.0897,310.0897,10492.0
2022-03-04 14:00:00,314.82,315.52,313.87,315.32,5397.0,309.8239,310.5128,308.889,310.316,5397.0
2022-03-04 14:30:00,315.24,316.87,315.24,315.75,9464.0,310.2373,311.8414,310.2373,310.7392,9464.0
2022-03-04 15:00:00,315.23,318.21,315.23,317.76,20802.0,310.2274,313.1601,310.2274,312.7173,20802.0
2022-03-04 15:30:00,317.63,319.19,316.78,318.36,58656.0,312.5893,314.1246,311.7528,313.3078,58656.0
2022-03-07 09:30:00,321.22,324.87,313.83,313.83,18802.0,316.1224,319.7144,308.8496,308.8496,18802.0
2022-03-07 10:00:00,313.75,314.1,305.88,306.99,15362.0,308.7709,309.1154,301.0258,302.1182,15362.0
2022-03-07 10:30:00,307.11,308.61,303.69,305.15,15617.0,302.2363,303.7125,298.8706,300.3074,15617.0
2022-03-07 11:00:00,305.62,309.17,305.44,308.03,11314.0,300.7699,304.2636,300.5928,303.1417,11314.0
2022-03-07 11:30:00,308.0,308.19,305.96,305.96,9904.0,303.1122,303.2992,301.1045,301.1045,9904.0
2022-03-07 12:00:00,305.64,307.99,304.53,307.99,6081.0,300.7896,303.1023,299.6972,303.1023,6081.0
2022-03-07 12:30:00,307.92,311.25,307.57,309.21,11524.0,303.0334,306.3106,302.689,304.303,11524.0
2022-03-07 13:00:00,308.94,309.8,308.05,308.84,13186.0,304.0373,304.8836,303.1614,303.9388,13186.0
2022-03-07 13:30:00,308.73,310.84,307.62,309.02,8002.0,303.8306,305.9071,302.7382,304.116,8002.0
2022-03-07 14:00:00,309.22,311.69,308.63,310.86,9790.0,304.3128,306.7436,303.7322,305.9268,9790.0
2022-03-07 14:30:00,310.5,310.5,303.7,303.7,24234.0,305.5725,305.5725,298.8804,298.8804,24234.0
2022-03-07 15:00:00,303.97,304.47,302.57,304.03,15524.0,299.1461,299.6382,297.7683,299.2052,15524.0
2022-03-07 15:30:00,303.55,303.55,301.09,301.36,31781.0,298.7328,298.7328,296.3118,296.5775,31781.0
2022-03-08 09:30:00,298.23,302.1,295.87,296.92,11106.0,293.4972,297.3058,291.1747,292.208,11106.0
2022-03-08 10:00:00,297.59,298.07,292.72,292.72,50620.0,292.8674,293.3398,288.0747,288.0747,50620.0
2022-03-08 10:30:00,292.58,293.3,288.77,292.1,50291.0,287.9369,288.6455,284.1873,287.4645,50291.0
2022-03-08 11:00:00,292.08,292.4,287.67,287.91,40956.0,287.4448,287.7597,283.1048,283.341,40956.0
2022-03-08 11:30:00,287.91,289.09,283.91,288.47,45526.0,283.341,284.5023,279.4045,283.8921,45526.0
2022-03-08 12:00:00,288.41,301.48,288.13,298.86,21705.0,283.8331,296.6956,283.5575,294.1172,21705.0
2022-03-08 12:30:00,298.2,301.83,296.99,301.45,10660.0,293.4677,297.0401,292.2769,296.6661,10660.0
2022-03-08 13:00:00,301.7,303.61,299.6,300.03,13418.0,296.9121,298.7918,294.8455,295.2686,13418.0
2022-03-08 13:30:00,300.02,300.02,297.17,297.17,11163.0,295.2588,295.2588,292.454,292.454,11163.0
2022-03-08 14:00:00,296.77,297.03,294.72,296.09,13424.0,292.0604,292.3163,290.0429,291.3912,13424.0
2022-03-08 14:30:00,297.19,298.51,295.42,297.65,9731.0,292.4737,293.7728,290.7318,292.9264,9731.0
2022-03-08 15:00:00,297.71,299.92,296.28,296.29,18516.0,292.9855,295.1604,291.5782,291.588,18516.0
2022-03-08 15:30:00,296.02,296.99,293.47,294.58,44178.0,291.3223,292.2769,288.8128,289.9051,44178.0
2022-03-09 09:30:00,303.25,309.55,299.79,308.24,25088.0,298.4375,304.6376,295.0325,303.3484,25088.0
2022-03-09 10:00:00,308.57,310.42,308.02,310.42,5256.0,303.6731,305.4938,303.1319,305.4938,5256.0
2022-03-09 10:30:00,310.31,310.9,308.07,310.27,8479.0,305.3855,305.9661,303.1811,305.3461,8479.0
2022-03-09 11:00:00,310.54,311.39,308.92,308.92,5953.0,305.6119,306.4484,304.0176,304.0176,5953.0
2022-03-09 11:30:00,308.96,311.0,308.86,310.49,4742.0,304.0569,306.0646,303.9585,305.5627,4742.0
2022-03-09 12:00:00,310.41,312.93,310.26,312.43,4089.0,305.4839,307.9639,305.3363,307.4719,4089.0
2022-03-09 12:30:00,312.2,315.6,312.2,313.52,4500.0,307.2455,310.5916,307.2455,308.5446,4500.0
2022-03-09 13:00:00,312.98,314.26,311.37,314.13,6003.0,308.0131,309.2728,306.4287,309.1449,6003.0
2022-03-09 13:30:00,313.76,314.41,312.43,312.67,3318.0,308.7808,309.4204,307.4719,307.7081,3318.0
2022-03-09 14:00:00,312.98,313.12,311.29,311.91,2442.0,308.0131,308.1509,306.35,306.9601,2442.0
2022-03-09 14:30:00,312.17,312.77,311.1,311.26,4142.0,307.216,307.8065,306.163,306.3204,4142.0
2022-03-09 15:00:00,311.0,312.14,310.99,311.75,8285.0,306.0646,307.1865,306.0547,306.8027,8285.0
2022-03-09 15:30:00,311.97,312.99,310.71,311.39,25993.0,307.0192,308.023,305.7792,306.4484,25993.0
2022-03-10 09:30:00,303.76,307.97,301.71,307.97,14871.0,298.9395,303.0826,296.922,303.0826,14871.0
2022-03-10 10:00:00,306.51,308.52,304.47,306.37,4240.0,301.6458,303.6239,299.6382,301.508,4240.0
2022-03-10 10:30:00,304.08,304.81,302.8,303.55,8827.0,299.2544,299.9728,297.9947,298.7328,8827.0
2022-03-10 11:00:00,302.98,304.21,302.74,304.21,8410.0,298.1718,299.3823,297.9356,299.3823,8410.0
2022-03-10 11:30:00,304.46,305.94,302.89,305.6,8546.0,299.6283,301.0849,298.0833,300.7503,8546.0
2022-03-10 12:00:00,305.39,307.18,304.78,306.91,4297.0,300.5436,302.3052,299.9433,302.0395,4297.0
2022-03-10 12:30:00,305.99,306.92,305.39,306.92,2200.0,301.1341,302.0493,300.5436,302.0493,2200.0
2022-03-10 13:00:00,306.46,306.97,304.33,305.57,18283.0,301.5966,302.0985,299.5004,300.7207,18283.0
2022-03-10 13:30:00,305.23,308.84,305.01,308.13,8147.0,300.3861,303.9388,300.1696,303.2401,8147.0
2022-03-10 14:00:00,307.89,310.47,306.7,309.29,8582.0,303.0039,305.543,301.8328,304.3817,8582.0
2022-03-10 14:30:00,309.71,310.43,308.57,309.77,8168.0,304.795,305.5036,303.6731,304.8541,8168.0
2022-03-10 15:00:00,309.35,309.62,308.03,309.1,10371.0,304.4407,304.7065,303.1417,304.1947,10371.0
2022-03-10 15:30:00,309.23,310.42,307.81,309.24,52374.0,304.3226,305.4938,302.9252,304.3325,52374.0
2022-03-11 09:30:00,314.42,314.42,306.95,307.22,8393.0,309.4303,309.4303,302.0788,302.3445,8393.0
2022-03-11 10:00:00,308.14,310.02,305.67,305.83,4665.0,303.2499,305.1001,300.8191,300.9766,4665.0
2022-03-11 10:30:00,305.61,305.81,304.17,305.47,4189.0,300.7601,300.9569,299.3429,300.6223,4189.0
2022-03-11 11:00:00,305.09,307.4,304.93,306.43,6369.0,300.2483,302.5217,300.0909,301.5671,6369.0
2022-03-11 11:30:00,305.48,305.52,303.93,304.37,5720.0,300.6322,300.6715,299.1068,299.5398,5720.0
2022-03-11 12:00:00,304.28,304.35,302.67,303.49,6400.0,299.4512,299.5201,297.8668,298.6737,6400.0
2022-03-11 12:30:00,303.42,303.77,302.69,303.77,3024.0,298.6049,298.9493,297.8864,298.9493,3024.0
2022-03-11 13:00:00,303.6,307.03,303.22,306.43,8753.0,298.782,302.1576,298.408,301.5671,8753.0
2022-03-11 13:30:00,306.29,306.85,305.62,305.88,5848.0,301.4293,301.9804,300.7699,301.0258,5848.0
2022-03-11 14:00:00,305.56,306.68,305.33,306.68,6396.0,300.7109,301.8131,300.4845,301.8131,6396.0
2022-03-11 14:30:00,306.85,307.87,306.0,307.0,13234.0,301.9804,302.9842,301.1439,302.128,13234.0
2022-03-11 15:00:00,306.2,306.77,304.94,304.97,7814.0,301.3407,301.9017,300.1007,300.1303,7814.0
2022-03-11 15:30:00,304.69,305.15,302.55,303.0,35051.0,299.8547,300.3074,297.7487,298.1915,35051.0
2022-03-14 09:30:00,300.99,306.07,298.93,304.66,8311.0,296.2134,301.2128,294.1861,299.8252,8311.0
2022-03-14 10:00:00,304.26,310.66,303.47,307.5,5970.0,299.4315,305.73,298.6541,302.6201,5970.0
2022-03-14 10:30:00,307.83,307.83,305.0,305.99,9621.0,302.9449,302.9449,300.1598,301.1341,9621.0
2022-03-14 11:00:00,305.45,306.23,301.69,302.01,6324.0,300.6026,301.3703,296.9023,297.2172,6324.0
2022-03-14 11:30:00,301.73,302.65,300.74,301.62,4964.0,296.9417,297.8471,295.9674,296.8334,4964.0
2022-03-14 12:00:00,301.97,302.17,300.16,300.26,5343.0,297.1779,297.3747,295.3966,295.495,5343.0
2022-03-14 12:30:00,300.06,300.77,297.04,297.31,7141.0,295.2982,295.9969,292.3261,292.5918,7141.0
2022-03-14 13:00:00,296.71,297.29,295.75,295.78,10781.0,292.0013,292.5721,291.0566,291.0861,10781.0
2022-03-14 13:30:00,295.09,297.01,293.53,294.4,10561.0,290.407,292.2966,288.8718,289.728,10561.0
2022-03-14 14:00:00,294.13,296.29,293.56,295.08,6055.0,289.4623,291.588,288.9013,290.3972,6055.0
2022-03-14 14:30:00,294.59,297.53,294.59,296.24,4991.0,289.915,292.8083,289.915,291.5388,4991.0
2022-03-14 15:00:00,296.81,298.18,296.0,297.8,9301.0,292.0997,293.448,291.3026,293.074,9301.0
2022-03-14 15:30:00,297.78,298.34,295.22,297.42,39751.0,293.0544,293.6055,290.535,292.7001,39751.0
2022-03-15 09:30:00,300.0,302.93,297.66,302.71,7091.0,295.2391,298.1226,292.9363,297.9061,7091.0
2022-03-15 10:00:00,302.47,303.37,300.31,302.51,14950.0,297.6699,298.5556,295.5442,297.7093,14950.0
2022-03-15 10:30:00,302.67,305.61,302.0,304.52,9171.0,297.8668,300.7601,297.2074,299.6874,9171.0
2022-03-15 11:00:00,304.55,305.56,301.72,302.47,13308.0,299.7169,300.7109,296.9318,297.6699,13308.0
2022-03-15 11:30:00,303.22,304.45,302.02,304.22,14611.0,298.408,299.6185,297.2271,299.3922,14611.0
2022-03-15 12:00:00,303.52,303.52,300.59,301.49,10129.0,298.7033,298.7033,295.8198,296.7055,10129.0
2022-03-15 12:30:00,301.64,302.14,300.03,300.47,7130.0,296.8531,297.3452,295.2686,295.7017,7130.0
2022-03-15 13:00:00,300.75,301.63,298.67,299.61,10938.0,295.9772,296.8433,293.9302,294.8553,10938.0
2022-03-15 13:30:00,300.17,301.56,299.7,301.11,4582.0,295.4064,296.7744,294.9439,296.3315,4582.0
2022-03-15 14:00:00,300.59,301.64,299.47,300.53,10807.0,295.8198,296.8531,294.7175,295.7607,10807.0
2022-03-15 14:30:00,300.1,301.87,299.42,301.15,5912.0,295.3375,297.0794,294.6683,296.3709,5912.0
2022-03-15 15:00:00,302.08,304.95,302.08,304.81,5356.0,297.2861,300.1106,297.2861,299.9728,5356.0
2022-03-15 15:30:00,304.94,306.16,304.14,305.96,42022.0,300.1007,301.3014,299.3134,301.1045,42022.0
2022-03-16 09:30:00,309.23,317.25,309.23,316.4,7633.0,304.3226,312.2154,304.3226,311.3789,7633.0
2022-03-16 10:00:00,315.79,320.71,314.13,319.91,34157.0,310.7785,315.6205,309.1449,314.8332,34157.0
2022-03-16 10:30:00,319.55,321.01,316.26,317.0,6235.0,314.4789,315.9157,311.2411,311.9693,6235.0
2022-03-16 11:00:00,317.92,318.5,316.67,317.38,12171.0,312.8747,313.4455,311.6446,312.3433,12171.0
2022-03-16 11:30:00,317.9,318.91,317.18,318.0,13569.0,312.8551,313.849,312.1465,312.9535,13569.0
2022-03-16 12:00:00,318.16,318.56,316.57,316.69,3453.0,313.1109,313.5046,311.5462,311.6643,3453.0
2022-03-16 12:30:00,316.51,316.73,313.63,314.57,4025.0,311.4871,311.7036,308.6528,309.5779,4025.0
2022-03-16 13:00:00,314.99,314.99,312.49,313.35,4353.0,309.9912,309.9912,307.5309,308.3773,4353.0
2022-03-16 13:30:00,313.67,316.11,313.15,315.71,6385.0,308.6922,311.0935,308.1804,310.6998,6385.0
2022-03-16 14:00:00,316.47,316.47,311.21,311.47,67910.0,311.4478,311.4478,306.2712,306.5271,67910.0
2022-03-16 14:30:00,310.88,319.71,309.22,318.84,10511.0,305.9465,314.6363,304.3128,313.7801,10511.0
2022-03-16 15:00:00,318.44,322.16,317.95,321.49,10285.0,313.3865,317.0475,312.9043,316.3881,10285.0
2022-03-16 15:30:00,322.29,327.63,321.41,327.05,69383.0,317.1754,322.4306,316.3094,321.8599,69383.0
2022-03-17 09:30:00,324.41,332.94,320.95,332.94,15671.0,319.2617,327.6564,315.8567,327.6564,15671.0
2022-03-17 10:00:00,332.46,335.58,332.23,333.28,17046.0,327.184,330.2545,326.9576,327.991,17046.0
2022-03-17 10:30:00,333.53,335.42,329.89,331.8,14667.0,328.237,330.097,324.6548,326.5345,14667.0
2022-03-17 11:00:00,332.07,334.04,331.19,333.48,20341.0,326.8002,328.7389,325.9342,328.1878,20341.0
2022-03-17 11:30:00,333.48,336.02,333.17,335.48,19315.0,328.1878,330.6875,327.8827,330.1561,19315.0
2022-03-17 12:00:00,335.49,335.54,333.55,335.54,11027.0,330.1659,330.2151,328.2567,330.2151,11027.0
2022-03-17 12:30:00,335.15,336.63,335.13,336.63,10094.0,329.8313,331.2878,329.8116,331.2878,10094.0
2022-03-17 13:00:00,336.31,337.17,335.15,336.63,12421.0,330.9729,331.8193,329.8313,331.2878,12421.0
2022-03-17 13:30:00,336.7,339.24,336.24,338.72,10446.0,331.3567,333.8564,330.904,333.3447,10446.0
2022-03-17 14:00:00,338.65,339.99,337.98,338.43,15381.0,333.2758,334.5945,332.6164,333.0593,15381.0
2022-03-17 14:30:00,338.49,341.1,338.49,340.52,17667.0,333.1183,335.6869,333.1183,335.1161,17667.0
2022-03-17 15:00:00,340.28,341.62,339.06,341.5,19771.0,334.8799,336.1986,333.6793,336.0805,19771.0
2022-03-17 15:30:00,341.37,344.14,341.05,342.95,111506.0,335.9526,338.6786,335.6377,337.5075,111506.0
2022-03-18 09:30:00,341.46,348.99,341.07,348.78,35652.0,336.0412,343.4517,335.6574,343.245,35652.0
2022-03-18 10:00:00,348.09,352.84,347.29,350.4,13450.0,342.566,347.2406,341.7787,344.8393,13450.0
2022-03-18 10:30:00,351.02,351.29,346.61,349.3,11219.0,345.4495,345.7152,341.1094,343.7568,11219.0
2022-03-18 11:00:00,349.44,349.9,347.86,348.53,8687.0,343.8945,344.3472,342.3396,342.999,8687.0
2022-03-18 11:30:00,348.47,351.3,348.47,350.94,14518.0,342.9399,345.725,342.9399,345.3707,14518.0
2022-03-18 12:00:00,350.94,353.32,350.6,353.12,8258.0,345.3707,347.713,345.0361,347.5161,8258.0
2022-03-18 12:30:00,353.43,355.45,352.78,354.68,9855.0,347.8212,349.8092,347.1815,349.0514,9855.0
2022-03-18 13:00:00,354.57,355.87,354.11,355.61,6244.0,348.9431,350.2225,348.4904,349.9666,6244.0
2022-03-18 13:30:00,356.05,357.81,355.25,357.61,32460.0,350.3996,352.1317,349.6123,351.9349,32460.0
2022-03-18 14:00:00,357.28,358.58,355.85,357.23,47453.0,351.6101,352.8895,350.2028,351.5609,47453.0
2022-03-18 14:30:00,357.0,358.87,356.05,358.48,23017.0,351.3346,353.1749,350.3996,352.7911,23017.0
2022-03-18 15:00:00,358.29,360.77,357.58,360.41,21656.0,352.6041,355.0447,351.9054,354.6904,21656.0
2022-03-18 15:30:00,360.4,361.5,358.77,358.86,88009.0,354.6806,355.7631,353.0765,353.165,88009.0
2022-03-21 09:30:00,355.38,360.0,351.19,352.96,21220.0,349.7403,354.2869,345.6168,347.3587,21220.0
2022-03-21 10:00:00,352.23,353.76,346.24,347.24,40444.0,346.6403,348.146,340.7453,341.7294,40444.0
2022-03-21 10:30:00,346.89,350.67,346.03,350.67,19138.0,341.385,345.105,340.5386,345.105,19138.0
2022-03-21 11:00:00,350.64,355.9,350.49,354.98,13245.0,345.0755,350.252,344.9279,349.3466,13245.0
2022-03-21 11:30:00,354.82,356.91,352.34,355.69,9059.0,349.1892,351.246,346.7485,350.0453,9059.0
2022-03-21 12:00:00,354.96,356.13,354.51,354.78,7724.0,349.3269,350.4784,348.8841,349.1498,7724.0
2022-03-21 12:30:00,354.22,354.22,350.42,350.83,18200.0,348.5987,348.5987,344.859,345.2625,18200.0
2022-03-21 13:00:00,350.98,351.96,349.67,350.21,14393.0,345.4101,346.3745,344.1209,344.6523,14393.0
2022-03-21 13:30:00,350.21,351.33,349.09,350.36,9839.0,344.6523,345.7545,343.5501,344.7999,9839.0
2022-03-21 14:00:00,350.77,352.95,349.2,352.67,6561.0,345.2034,347.3488,343.6583,347.0733,6561.0
2022-03-21 14:30:00,352.69,352.69,349.51,349.51,9876.0,347.093,347.093,343.9634,343.9634,9876.0
2022-03-21 15:00:00,350.0,351.89,349.3,351.89,18338.0,344.4456,346.3057,343.7568,346.3057,18338.0
2022-03-21 15:30:00,351.98,352.57,349.18,351.86,50923.0,346.3942,346.9749,343.6387,346.2761,50923.0
2022-03-22 09:30:00,351.46,354.95,347.82,352.66,13324.0,345.8825,349.3171,342.3002,347.0634,13324.0
2022-03-22 10:00:00,354.28,362.12,353.88,360.81,19133.0,348.6577,356.3733,348.2641,355.0841,19133.0
2022-03-22 10:30:00,361.04,362.99,360.64,361.01,13925.0,355.3104,357.2295,354.9168,355.2809,13925.0
2022-03-22 11:00:00,360.69,364.43,360.32,363.74,13998.0,354.966,358.6466,354.6019,357.9676,13998.0
2022-03-22 11:30:00,363.92,364.64,360.57,360.73,5733.0,358.1447,358.8533,354.8479,355.0054,5733.0
2022-03-22 12:00:00,360.0,360.38,357.85,359.05,7400.0,354.2869,354.6609,352.1711,353.352,7400.0
2022-03-22 12:30:00,358.73,358.98,355.97,356.39,4136.0,353.0371,353.2831,350.3209,350.7342,4136.0
2022-03-22 13:00:00,356.02,359.11,356.02,357.44,5960.0,350.3701,353.4111,350.3701,351.7676,5960.0
2022-03-22 13:30:00,358.03,358.11,356.75,357.03,3109.0,352.3482,352.4269,351.0885,351.3641,3109.0
2022-03-22 14:00:00,357.37,358.07,355.65,355.67,4940.0,351.6987,352.3876,350.006,350.0257,4940.0
2022-03-22 14:30:00,356.95,358.08,355.82,357.85,4217.0,351.2854,352.3974,350.1733,352.1711,4217.0
2022-03-22 15:00:00,357.92,359.59,357.81,357.83,3525.0,352.24,353.8835,352.1317,352.1514,3525.0
2022-03-22 15:30:00,357.57,358.72,356.99,356.99,44875.0,351.8955,353.0273,351.3247,351.3247,44875.0
2022-03-23 09:30:00,354.44,354.44,343.56,343.58,33637.0,348.8152,348.8152,338.1078,338.1275,33637.0
2022-03-23 10:00:00,343.22,349.18,343.22,348.06,7566.0,337.7732,343.6387,337.7732,342.5364,7566.0
2022-03-23 10:30:00,348.66,351.52,347.39,351.17,6369.0,343.1269,345.9415,341.8771,345.5971,6369.0
2022-03-23 11:00:00,350.94,353.38,349.78,352.02,8243.0,345.3707,347.772,344.2291,346.4336,8243.0
2022-03-23 11:30:00,351.87,353.28,351.68,352.7,9887.0,346.286,347.6736,346.099,347.1028,9887.0
2022-03-23 12:00:00,353.23,353.23,349.67,351.05,9040.0,347.6244,347.6244,344.1209,345.479,9040.0
2022-03-23 12:30:00,351.21,351.73,348.01,349.85,5188.0,345.6364,346.1482,342.4872,344.298,5188.0
2022-03-23 13:00:00,349.5,350.6,344.88,344.88,6917.0,343.9536,345.0361,339.4069,339.4069,6917.0
2022-03-23 13:30:00,344.71,346.76,344.2,346.44,6122.0,339.2396,341.2571,338.7377,340.9421,6122.0
2022-03-23 14:00:00,346.03,346.72,344.47,345.42,3295.0,340.5386,341.2177,339.0034,339.9383,3295.0
2022-03-23 14:30:00,345.37,346.95,344.22,344.92,3421.0,339.8891,341.444,338.7574,339.4463,3421.0
2022-03-23 15:00:00,344.74,345.67,344.05,345.06,6113.0,339.2691,340.1844,338.5901,339.584,6113.0
2022-03-23 15:30:00,345.38,346.27,343.84,344.38,46526.0,339.899,340.7748,338.3834,338.9148,46526.0
2022-03-24 09:30:00,345.47,345.47,340.0,341.72,8782.0,339.9875,339.9875,334.6043,336.297,8782.0
2022-03-24 10:00:00,341.72,342.93,338.52,340.09,4749.0,336.297,337.4878,333.1478,334.6929,4749.0
2022-03-24 10:30:00,339.3,342.9,339.18,342.36,3563.0,333.9155,337.4583,333.7974,336.9269,3563.0
2022-03-24 11:00:00,343.2,343.2,340.68,342.53,4444.0,337.7536,337.7536,335.2736,337.0942,4444.0
2022-03-24 11:30:00,342.66,343.61,342.62,343.22,3559.0,337.2221,338.1571,337.1828,337.7732,3559.0
2022-03-24 12:00:00,342.0,344.19,341.73,343.5,3249.0,336.5726,338.7278,336.3069,338.0488,3249.0
2022-03-24 12:30:00,343.43,344.18,342.51,343.71,3473.0,337.9799,338.718,337.0745,338.2555,3473.0
2022-03-24 13:00:00,344.01,345.22,343.09,344.28,8880.0,338.5507,339.7415,337.6453,338.8164,8880.0
2022-03-24 13:30:00,344.72,345.18,343.45,343.62,3369.0,339.2494,339.7021,337.9996,338.1669,3369.0
2022-03-24 14:00:00,344.19,346.0,344.11,345.05,4226.0,338.7278,340.5091,338.6491,339.5742,4226.0
2022-03-24 14:30:00,345.36,346.0,344.66,345.44,2016.0,339.8793,340.5091,339.1904,339.958,2016.0
2022-03-24 15:00:00,345.87,347.12,344.83,346.83,2876.0,340.3812,341.6114,339.3577,341.326,2876.0
2022-03-24 15:30:00,346.89,348.98,346.62,348.64,31508.0,341.385,343.4418,341.1193,343.1072,31508.0
2022-03-25 09:30:00,349.85,351.06,343.39,343.89,10596.0,344.298,345.4888,337.9405,338.4326,10596.0
2022-03-25 10:00:00,343.31,343.58,339.83,340.53,5746.0,337.8618,338.1275,334.437,335.1259,5746.0
2022-03-25 10:30:00,340.93,344.13,340.61,341.43,4087.0,335.5196,338.6688,335.2047,336.0116,4087.0
2022-03-25 11:00:00,341.06,341.06,334.03,334.99,4939.0,335.6475,335.6475,328.7291,329.6738,4939.0
2022-03-25 11:30:00,334.97,335.72,334.05,334.69,9895.0,329.6542,330.3923,328.7488,329.3786,9895.0
2022-03-25 12:00:00,334.2,336.78,333.37,336.58,5274.0,328.8964,331.4354,328.0796,331.2386,5274.0
2022-03-25 12:30:00,336.45,336.85,334.63,336.74,5110.0,331.1107,331.5043,329.3196,331.3961,5110.0
2022-03-25 13:00:00,336.18,337.36,335.68,336.21,6688.0,330.845,332.0062,330.3529,330.8745,6688.0
2022-03-25 13:30:00,336.21,337.02,335.73,337.0,2588.0,330.8745,331.6716,330.4021,331.652,2588.0
2022-03-25 14:00:00,336.9,337.88,336.51,337.44,5416.0,331.5535,332.518,331.1697,332.085,5416.0
2022-03-25 14:30:00,337.78,338.52,337.15,337.47,6174.0,332.4196,333.1478,331.7996,332.1145,6174.0
2022-03-25 15:00:00,337.63,337.63,336.09,336.33,14078.0,332.272,332.272,330.7564,330.9926,14078.0
2022-03-25 15:30:00,335.96,343.71,335.16,341.13,65494.0,330.6285,338.2555,329.8412,335.7164,65494.0
2022-03-28 09:30:00,342.23,349.41,342.0,348.86,7380.0,336.799,343.865,336.5726,343.3237,7380.0
2022-03-28 10:00:00,348.84,348.84,341.52,342.93,3221.0,343.3041,343.3041,336.1002,337.4878,3221.0
2022-03-28 10:30:00,343.9,346.04,342.75,345.75,3370.0,338.4425,340.5485,337.3107,340.2631,3370.0
2022-03-28 11:00:00,344.42,344.42,342.8,343.06,3000.0,338.9542,338.9542,337.3599,337.6158,3000.0
2022-03-28 11:30:00,342.78,342.78,340.25,340.25,4346.0,337.3402,337.3402,334.8504,334.8504,4346.0
2022-03-28 12:00:00,340.12,340.58,339.06,339.62,3012.0,334.7224,335.1751,333.6793,334.2304,3012.0
2022-03-28 12:30:00,340.44,341.08,339.42,341.08,2342.0,335.0374,335.6672,334.0335,335.6672,2342.0
2022-03-28 13:00:00,341.54,343.89,341.44,343.88,2702.0,336.1199,338.4326,336.0215,338.4228,2702.0
2022-03-28 13:30:00,343.88,345.34,343.87,345.34,2543.0,338.4228,339.8596,338.4129,339.8596,2543.0
2022-03-28 14:00:00,346.53,346.53,343.57,344.36,4607.0,341.0307,341.0307,338.1177,338.8952,4607.0
2022-03-28 14:30:00,344.23,346.92,343.94,346.89,3803.0,338.7672,341.4145,338.4818,341.385,3803.0
2022-03-28 15:00:00,346.62,348.05,346.52,347.78,11723.0,341.1193,342.5266,341.0209,342.2609,11723.0
2022-03-28 15:30:00,348.26,348.28,345.97,347.88,18321.0,342.7333,342.7529,340.4796,342.3593,18321.0
2022-03-29 09:30:00,356.11,359.51,353.91,357.35,9615.0,350.4587,353.8047,348.2936,351.679,9615.0
2022-03-29 10:00:00,357.45,357.45,350.7,354.1,7075.0,351.7774,351.7774,345.1345,348.4806,7075.0
2022-03-29 10:30:00,354.02,357.43,351.62,355.96,6640.0,348.4019,351.7577,346.0399,350.3111,6640.0
2022-03-29 11:00:00,356.19,357.92,355.85,357.37,3605.0,350.5374,352.24,350.2028,351.6987,3605.0
2022-03-29 11:30:00,357.45,359.03,356.42,358.71,2946.0,351.7774,353.3323,350.7638,353.0174,2946.0
2022-03-29 12:00:00,358.42,360.01,358.16,358.46,4250.0,352.732,354.2968,352.4762,352.7714,4250.0
2022-03-29 12:30:00,358.43,359.15,357.52,358.76,3545.0,352.7419,353.4504,351.8463,353.0666,3545.0
2022-03-29 13:00:00,358.46,359.48,357.91,359.13,3700.0,352.7714,353.7752,352.2301,353.4308,3700.0
2022-03-29 13:30:00,359.28,361.27,358.85,360.27,3136.0,353.5784,355.5368,353.1552,354.5527,3136.0
2022-03-29 14:00:00,360.54,361.18,360.27,360.97,4524.0,354.8184,355.4482,354.5527,355.2416,4524.0
2022-03-29 14:30:00,361.31,363.49,361.3,362.72,4599.0,355.5762,357.7216,355.5663,356.9638,4599.0
2022-03-29 15:00:00,362.43,363.32,361.49,362.06,4633.0,356.6784,357.5543,355.7533,356.3143,4633.0
2022-03-29 15:30:00,361.89,362.26,359.05,359.93,63268.0,356.147,356.5111,353.352,354.2181,63268.0
2022-03-30 09:30:00,355.07,356.46,350.34,352.5,10081.0,349.4352,350.8031,344.7803,346.906,10081.0
2022-03-30 10:00:00,353.27,354.72,350.29,354.25,30051.0,347.6638,349.0907,344.731,348.6282,30051.0
2022-03-30 10:30:00,353.9,355.31,351.55,352.14,9744.0,348.2838,349.6714,345.971,346.5517,9744.0
2022-03-30 11:00:00,352.25,352.46,350.35,350.86,5000.0,346.6599,346.8666,344.7901,345.292,5000.0
2022-03-30 11:30:00,351.36,351.36,348.82,350.18,17973.0,345.7841,345.7841,343.2844,344.6228,17973.0
2022-03-30 12:00:00,350.13,351.33,349.53,351.33,6792.0,344.5736,345.7545,343.9831,345.7545,6792.0
2022-03-30 12:30:00,351.27,351.63,350.68,351.63,4112.0,345.6955,346.0498,345.1149,346.0498,4112.0
2022-03-30 13:00:00,351.46,351.8,348.99,348.99,4476.0,345.8825,346.2171,343.4517,343.4517,4476.0
2022-03-30 13:30:00,349.49,350.07,348.35,348.74,6999.0,343.9437,344.5145,342.8218,343.2056,6999.0
2022-03-30 14:00:00,348.51,348.85,346.19,346.69,6055.0,342.9793,343.3139,340.6961,341.1882,6055.0
2022-03-30 14:30:00,346.61,348.33,346.6,347.87,10414.0,341.1094,342.8021,341.0996,342.3494,10414.0
2022-03-30 15:00:00,347.57,347.96,345.55,347.13,16807.0,342.0542,342.438,340.0663,341.6212,16807.0
2022-03-30 15:30:00,346.88,347.93,345.9,347.07,77767.0,341.3752,342.4085,340.4107,341.5621,77767.0
2022-03-31 09:30:00,350.35,355.4,348.71,351.86,39370.0,344.7901,349.76,343.1761,346.2761,39370.0
2022-03-31 10:00:00,351.77,353.4,347.98,351.52,8512.0,346.1876,347.7917,342.4577,345.9415,8512.0
2022-03-31 10:30:00,350.64,354.73,350.03,354.5,7404.0,345.0755,349.1006,344.4752,348.8742,7404.0
2022-03-31 11:00:00,353.78,353.78,351.19,351.19,2177.0,348.1657,348.1657,345.6168,345.6168,2177.0
2022-03-31 11:30:00,351.85,354.95,351.85,353.54,3865.0,346.2663,349.3171,346.2663,347.9295,3865.0
2022-03-31 12:00:00,353.18,353.62,351.51,351.51,1891.0,347.5752,348.0082,345.9317,345.9317,1891.0
2022-03-31 12:30:00,351.78,351.78,350.44,350.59,1161.0,346.1974,346.1974,344.8787,345.0263,1161.0
2022-03-31 13:00:00,350.27,351.11,349.58,350.28,2125.0,344.7114,345.538,344.0323,344.7212,2125.0
2022-03-31 13:30:00,350.96,352.11,350.96,352.11,1300.0,345.3904,346.5222,345.3904,346.5222,1300.0
2022-03-31 14:00:00,350.06,350.31,348.71,349.87,9625.0,344.5047,344.7507,343.1761,344.3177,9625.0
2022-03-31 14:30:00,349.89,350.96,349.46,350.96,1800.0,344.3374,345.3904,343.9142,345.3904,1800.0
2022-03-31 15:00:00,350.94,351.75,348.49,348.6,5371.0,345.3707,346.1679,342.9596,343.0679,5371.0
2022-03-31 15:30:00,348.39,350.06,346.5,346.5,66113.0,342.8612,344.5047,341.0012,341.0012,66113.0
2022-04-01 09:30:00,346.98,351.06,343.71,348.58,27163.0,341.4736,345.4888,338.2555,343.0482,27163.0
2022-04-01 10:00:00,348.28,351.48,348.06,350.85,13721.0,342.7529,345.9022,342.5364,345.2822,13721.0
2022-04-01 10:30:00,351.01,352.72,350.13,351.87,18294.0,345.4396,347.1225,344.5736,346.286,18294.0
2022-04-01 11:00:00,351.71,352.32,348.23,348.88,18052.0,346.1285,346.7288,342.7037,343.3434,18052.0
2022-04-01 11:30:00,348.88,348.88,346.1,346.43,8355.0,343.3434,343.3434,340.6075,340.9323,8355.0
2022-04-01 12:00:00,346.3,347.55,345.87,347.18,4639.0,340.8044,342.0345,340.3812,341.6704,4639.0
2022-04-01 12:30:00,346.7,346.87,345.43,346.16,4742.0,341.198,341.3653,339.9482,340.6666,4742.0
2022-04-01 13:00:00,346.03,346.21,344.16,345.24,5598.0,340.5386,340.7158,338.6983,339.7612,5598.0
2022-04-01 13:30:00,345.1,346.97,345.1,346.86,5781.0,339.6234,341.4637,339.6234,341.3555,5781.0
2022-04-01 14:00:00,346.53,347.5,346.15,347.25,8510.0,341.0307,341.9853,340.6567,341.7393,8510.0
2022-04-01 14:30:00,347.13,347.84,346.42,346.46,15012.0,341.6212,342.3199,340.9225,340.9618,15012.0
2022-04-01 15:00:00,346.5,347.08,345.32,346.07,13694.0,341.0012,341.572,339.8399,340.578,13694.0
2022-04-01 15:30:00,346.06,350.98,345.83,350.98,34492.0,340.5682,345.4101,340.3418,345.4101,34492.0
2022-04-04 09:30:00,353.15,360.06,352.34,357.59,12105.0,347.5457,354.346,346.7485,351.9152,12105.0
2022-04-04 10:00:00,358.56,360.21,356.21,356.37,4761.0,352.8698,354.4936,350.5571,350.7146,4761.0
2022-04-04 10:30:00,357.85,360.47,356.43,359.99,8079.0,352.1711,354.7495,350.7736,354.2771,8079.0
2022-04-04 11:00:00,361.12,362.35,359.77,359.94,4431.0,355.3892,356.5997,354.0606,354.2279,4431.0
2022-04-04 11:30:00,360.38,361.94,360.07,361.77,3309.0,354.6609,356.1962,354.3558,356.0289,3309.0
2022-04-04 12:00:00,361.92,363.22,361.91,362.71,5921.0,356.1765,357.4558,356.1666,356.9539,5921.0
2022-04-04 12:30:00,363.13,363.8,362.58,362.95,7907.0,357.3673,358.0266,356.826,357.1901,7907.0
2022-04-04 13:00:00,363.09,363.33,362.08,362.08,4448.0,357.3279,357.5641,356.3339,356.3339,4448.0
2022-04-04 13:30:00,361.81,361.81,361.04,361.28,1767.0,356.0682,356.0682,355.3104,355.5466,1767.0
2022-04-04 14:00:00,360.98,360.98,358.32,359.24,3050.0,355.2514,355.2514,352.6336,353.539,3050.0
2022-04-04 14:30:00,359.49,360.05,359.14,359.55,3085.0,353.785,354.3362,353.4406,353.8441,3085.0
2022-04-04 15:00:00,359.7,359.94,359.11,359.41,5501.0,353.9917,354.2279,353.4111,353.7063,5501.0
2022-04-04 15:30:00,359.0,359.51,357.82,358.83,18968.0,353.3028,353.8047,352.1415,353.1355,18968.0
2022-04-05 09:30:00,358.18,359.19,353.65,355.33,9300.0,352.4958,353.4898,348.0377,349.6911,9300.0
2022-04-05 10:00:00,354.97,356.08,348.24,352.85,12693.0,349.3368,350.4292,342.7136,347.2504,12693.0
2022-04-05 10:30:00,353.24,355.53,350.32,354.19,8521.0,347.6342,349.8879,344.7606,348.5692,8521.0
2022-04-05 11:00:00,354.6,354.6,352.61,352.69,3071.0,348.9726,348.9726,347.0142,347.093,3071.0
2022-04-05 11:30:00,352.31,353.0,351.02,352.54,9606.0,346.719,347.398,345.4495,346.9453,9606.0
2022-04-05 12:00:00,352.89,352.92,349.78,350.79,10791.0,347.2898,347.3193,344.2291,345.2231,10791.0
2022-04-05 12:30:00,351.15,354.76,350.8,354.25,16008.0,345.5774,349.1301,345.233,348.6282,16008.0
2022-04-05 13:00:00,354.53,356.92,354.52,355.99,8770.0,348.9038,351.2558,348.8939,350.3406,8770.0
2022-04-05 13:30:00,356.04,356.04,354.03,354.03,5086.0,350.3898,350.3898,348.4117,348.4117,5086.0
2022-04-05 14:00:00,354.1,355.41,353.94,355.03,3300.0,348.4806,349.7698,348.3231,349.3958,3300.0
2022-04-05 14:30:00,354.37,355.45,353.2,353.2,2059.0,348.7463,349.8092,347.5949,347.5949,2059.0
2022-04-05 15:00:00,353.88,353.88,352.9,353.44,13912.0,348.2641,348.2641,347.2996,347.8311,13912.0
2022-04-05 15:30:00,353.43,355.21,352.62,354.15,32572.0,347.8212,349.573,347.0241,348.5298,32572.0
2022-04-06 09:30:00,346.65,348.16,338.7,341.3,20983.0,341.1488,342.6348,333.325,335.8837,20983.0
2022-04-06 10:00:00,340.22,341.07,337.31,340.34,14085.0,334.8209,335.6574,331.957,334.9389,14085.0
2022-04-06 10:30:00,340.26,344.54,339.71,342.94,10212.0,334.8602,339.0723,334.3189,337.4977,10212.0
2022-04-06 11:00:00,342.61,342.63,339.86,341.0,4910.0,337.1729,337.1926,334.4666,335.5885,4910.0
2022-04-06 11:30:00,339.68,342.11,339.54,339.54,3738.0,334.2894,336.6809,334.1516,334.1516,3738.0
2022-04-06 12:00:00,339.38,340.18,337.08,338.6,2339.0,333.9942,334.7815,331.7307,333.2266,2339.0
2022-04-06 12:30:00,338.12,339.8,337.47,338.39,5659.0,332.7542,334.4075,332.1145,333.0199,5659.0
2022-04-06 13:00:00,338.11,339.77,337.64,339.26,14481.0,332.7443,334.378,332.2818,333.8761,14481.0
2022-04-06 13:30:00,339.08,341.28,338.74,339.05,10145.0,333.6989,335.864,333.3643,333.6694,10145.0
2022-04-06 14:00:00,338.3,341.26,333.95,335.77,17648.0,332.9313,335.8443,328.6504,330.4415,17648.0
2022-04-06 14:30:00,336.04,338.59,335.43,337.35,20859.0,330.7072,333.2167,330.1069,331.9964,20859.0
2022-04-06 15:00:00,337.55,337.91,334.56,334.9,21619.0,332.1932,332.5475,329.2507,329.5853,21619.0
2022-04-06 15:30:00,334.75,337.09,333.59,334.87,46961.0,329.4377,331.7405,328.2961,329.5558,46961.0
2022-04-07 09:30:00,333.37,341.87,333.35,337.48,17552.0,328.0796,336.4447,328.0599,332.1243,17552.0
2022-04-07 10:00:00,337.36,338.07,332.76,335.43,15301.0,332.0062,332.705,327.4792,330.1069,15301.0
2022-04-07 10:30:00,335.16,335.18,328.79,331.66,8680.0,329.8412,329.8608,323.5722,326.3967,8680.0
2022-04-07 11:00:00,332.05,333.62,331.2,331.2,9055.0,326.7805,328.3256,325.944,325.944,9055.0
2022-04-07 11:30:00,331.14,331.48,326.61,327.56,13117.0,325.8849,326.2196,321.4268,322.3618,13117.0
2022-04-07 12:00:00,327.77,329.14,327.26,328.21,21435.0,322.5684,323.9167,322.0665,323.0014,21435.0
2022-04-07 12:30:00,328.13,328.39,322.99,327.0,41293.0,322.9227,323.1786,317.8643,321.8106,41293.0
2022-04-07 13:00:00,327.0,330.0,326.44,330.0,17643.0,321.8106,324.763,321.2595,324.763,17643.0
2022-04-07 13:30:00,329.48,330.03,326.91,328.16,6882.0,324.2513,324.7926,321.7221,322.9522,6882.0
2022-04-07 14:00:00,328.88,329.72,327.07,327.07,33525.0,323.6608,324.4875,321.8795,321.8795,33525.0
2022-04-07 14:30:00,326.9,332.18,326.26,332.18,28782.0,321.7122,326.9084,321.0824,326.9084,28782.0
2022-04-07 15:00:00,331.92,334.36,329.73,330.1,69744.0,326.6526,329.0538,324.4973,324.8615,69744.0
2022-04-07 15:30:00,330.13,332.53,327.78,327.86,120575.0,324.891,327.2529,322.5783,322.657,120575.0
2022-04-08 09:30:00,326.13,327.92,322.86,323.49,13902.0,320.9545,322.716,317.7363,318.3563,13902.0
2022-04-08 10:00:00,322.65,326.51,321.7,325.78,52026.0,317.5297,321.3284,316.5948,320.61,52026.0
2022-04-08 10:30:00,326.17,327.7,322.93,324.51,51692.0,320.9938,322.4995,317.8052,319.3602,51692.0
2022-04-08 11:00:00,324.63,326.01,322.9,323.35,49552.0,319.4783,320.8364,317.7757,318.2186,49552.0
2022-04-08 11:30:00,323.64,324.91,322.64,323.7,44891.0,318.504,319.7538,317.5198,318.563,44891.0
2022-04-08 12:00:00,324.3,328.35,323.6,328.08,10265.0,319.1535,323.1392,318.4646,322.8735,10265.0
2022-04-08 12:30:00,327.55,327.87,325.67,327.38,30248.0,322.3519,322.6668,320.5018,322.1846,30248.0
2022-04-08 13:00:00,327.61,328.38,325.83,325.97,30313.0,322.411,323.1687,320.6592,320.797,30313.0
2022-04-08 13:30:00,326.07,326.07,323.61,324.03,22891.0,320.8954,320.8954,318.4744,318.8878,22891.0
2022-04-08 14:00:00,324.03,326.91,323.25,323.46,17276.0,318.8878,321.7221,318.1202,318.3268,17276.0
2022-04-08 14:30:00,323.18,326.16,322.35,326.15,28129.0,318.0513,320.984,317.2344,320.9741,28129.0
2022-04-08 15:00:00,325.68,327.42,325.45,326.5,17262.0,320.5116,322.224,320.2852,321.3186,17262.0
2022-04-08 15:30:00,326.78,326.78,323.14,324.02,70640.0,321.5941,321.5941,318.0119,318.8779,70640.0
2022-04-11 09:30:00,320.72,323.19,317.42,321.46,13402.0,315.6303,318.0611,312.3827,316.3586,13402.0
2022-04-11 10:00:00,321.0,323.14,317.94,317.94,11908.0,315.9059,318.0119,312.8944,312.8944,11908.0
2022-04-11 10:30:00,317.79,320.62,315.34,315.92,10792.0,312.7468,315.5319,310.3357,310.9065,10792.0
2022-04-11 11:00:00,315.92,319.77,315.44,319.06,6809.0,310.9065,314.6954,310.4341,313.9967,6809.0
2022-04-11 11:30:00,319.26,320.94,318.99,320.26,7923.0,314.1935,315.8468,313.9278,315.1776,7923.0
2022-04-11 12:00:00,319.9,320.21,318.54,318.86,3405.0,314.8233,315.1284,313.4849,313.7998,3405.0
2022-04-11 12:30:00,319.0,319.92,318.55,319.49,11278.0,313.9376,314.843,313.4947,314.4198,11278.0
2022-04-11 13:00:00,319.84,320.41,317.57,318.7,22899.0,314.7643,315.3252,312.5303,313.6424,22899.0
2022-04-11 13:30:00,318.84,319.48,316.16,316.98,28196.0,313.7801,314.41,311.1427,311.9497,28196.0
2022-04-11 14:00:00,317.12,318.78,316.36,318.21,10955.0,312.0874,313.7211,311.3395,313.1601,10955.0
2022-04-11 14:30:00,318.38,320.0,318.32,319.74,9409.0,313.3274,314.9217,313.2684,314.6659,9409.0
2022-04-11 15:00:00,319.94,320.45,318.63,318.63,10886.0,314.8627,315.3646,313.5735,313.5735,10886.0
2022-04-11 15:30:00,318.78,319.01,316.45,316.73,48854.0,313.7211,313.9474,311.4281,311.7036,48854.0
2022-04-12 09:30:00,322.04,329.84,322.04,329.71,33298.0,316.9294,324.6056,316.9294,324.4776,33298.0
2022-04-12 10:00:00,329.95,331.39,326.66,326.66,8337.0,324.7138,326.131,321.476,321.476,8337.0
2022-04-12 10:30:00,326.03,327.74,323.96,325.02,4708.0,320.856,322.5389,318.8189,319.8621,4708.0
2022-04-12 11:00:00,325.14,326.16,324.08,325.0,7173.0,319.9802,320.984,318.937,319.8424,7173.0
2022-04-12 11:30:00,326.05,326.84,324.38,324.7,8994.0,320.8757,321.6532,319.2322,319.5471,8994.0
2022-04-12 12:00:00,324.41,325.26,322.92,323.53,4957.0,319.2617,320.0983,317.7954,318.3957,4957.0
2022-04-12 12:30:00,323.41,324.52,322.7,323.9,5928.0,318.2776,319.37,317.5789,318.7598,5928.0
2022-04-12 13:00:00,323.55,324.15,322.61,322.63,3303.0,318.4154,319.0059,317.4903,317.51,3303.0
2022-04-12 13:30:00,322.41,323.6,320.31,320.31,4120.0,317.2935,318.4646,315.2268,315.2268,4120.0
2022-04-12 14:00:00,320.01,320.86,318.37,318.53,6200.0,314.9316,315.7681,313.3176,313.4751,6200.0
2022-04-12 14:30:00,318.68,319.47,317.77,318.7,5737.0,313.6227,314.4001,312.7271,313.6424,5737.0
2022-04-12 15:00:00,318.58,318.58,316.66,316.66,7080.0,313.5243,313.5243,311.6347,311.6347,7080.0
2022-04-12 15:30:00,317.33,319.06,316.93,317.51,26314.0,312.2941,313.9967,311.9005,312.4712,26314.0
2022-04-13 09:30:00,317.63,322.06,317.05,320.12,6170.0,312.5893,316.949,312.0185,315.0398,6170.0
2022-04-13 10:00:00,320.22,324.22,319.81,322.77,18750.0,315.1382,319.0748,314.7347,317.6478,18750.0
2022-04-13 10:30:00,323.04,323.98,321.86,321.86,15811.0,317.9135,318.8386,316.7522,316.7522,15811.0
2022-04-13 11:00:00,322.25,326.49,322.25,326.0,3927.0,317.136,321.3087,317.136,320.8265,3927.0
2022-04-13 11:30:00,326.18,326.81,324.34,325.38,12386.0,321.0037,321.6237,319.1929,320.2164,12386.0
2022-04-13 12:00:00,325.14,325.31,323.97,324.09,4594.0,319.9802,320.1475,318.8287,318.9468,4594.0
2022-04-13 12:30:00,323.95,325.28,323.73,324.03,10199.0,318.809,320.1179,318.5925,318.8878,10199.0
2022-04-13 13:00:00,323.77,324.14,323.38,323.38,4501.0,318.6319,318.996,318.2481,318.2481,4501.0
2022-04-13 13:30:00,323.36,323.46,322.35,323.2,4056.0,318.2284,318.3268,317.2344,318.071,4056.0
2022-04-13 14:00:00,323.63,324.72,323.63,324.27,8074.0,318.4941,319.5668,318.4941,319.124,8074.0
2022-04-13 14:30:00,323.96,327.12,323.96,326.69,5303.0,318.8189,321.9287,318.8189,321.5056,5303.0
2022-04-13 15:00:00,326.81,327.61,326.25,327.25,23474.0,321.6237,322.411,321.0725,322.0567,23474.0
2022-04-13 15:30:00,326.88,327.34,325.08,325.36,53888.0,321.6926,322.1453,319.9211,320.1967,53888.0
2022-04-14 09:30:00,327.47,327.48,320.02,321.14,13443.0,322.2732,322.283,314.9414,316.0436,13443.0
2022-04-14 10:00:00,321.77,322.19,319.01,322.19,19822.0,316.6636,317.077,313.9474,317.077,19822.0
2022-04-14 10:30:00,321.74,322.23,318.85,320.5,6510.0,316.6341,317.1163,313.79,315.4138,6510.0
2022-04-14 11:00:00,320.08,321.68,319.26,320.92,8037.0,315.0005,316.5751,314.1935,315.8271,8037.0
2022-04-14 11:30:00,320.45,320.48,319.27,319.99,2824.0,315.3646,315.3941,314.2033,314.9119,2824.0
2022-04-14 12:00:00,319.01,319.86,318.16,319.05,5871.0,313.9474,314.784,313.1109,313.9868,5871.0
2022-04-14 12:30:00,318.34,319.04,317.62,318.39,3390.0,313.2881,313.977,312.5795,313.3373,3390.0
2022-04-14 13:00:00,318.4,319.0,318.02,318.43,4301.0,313.3471,313.9376,312.9732,313.3766,4301.0
2022-04-14 13:30:00,318.14,320.15,318.04,319.59,4100.0,313.0913,315.0694,312.9928,314.5182,4100.0
2022-04-14 14:00:00,320.1,320.37,319.16,319.58,2408.0,315.0201,315.2859,314.0951,314.5084,2408.0
2022-04-14 14:30:00,319.26,319.35,318.1,318.51,5677.0,314.1935,314.282,313.0519,313.4554,5677.0
2022-04-14 15:00:00,318.72,319.19,318.19,318.19,9083.0,313.662,314.1246,313.1405,313.1405,9083.0
2022-04-14 15:30:00,318.29,320.19,318.0,319.52,46850.0,313.2389,315.1087,312.9535,314.4494,46850.0
2022-04-18 09:30:00,316.7,317.28,300.28,301.91,104742.0,311.6741,312.2449,295.5147,297.1188,104742.0
2022-04-18 10:00:00,301.76,306.1,301.17,303.86,28149.0,296.9712,301.2423,296.3906,299.0379,28149.0
2022-04-18 10:30:00,304.43,304.61,301.93,302.31,22446.0,299.5988,299.776,297.1385,297.5125,22446.0
2022-04-18 11:00:00,302.53,307.32,302.47,307.18,11021.0,297.729,302.443,297.6699,302.3052,11021.0
2022-04-18 11:30:00,306.82,306.88,305.4,306.13,15875.0,301.9509,302.0099,300.5534,301.2718,15875.0
2022-04-18 12:00:00,306.45,306.47,304.42,305.91,47129.0,301.5868,301.6064,299.589,301.0553,47129.0
2022-04-18 12:30:00,305.76,308.22,305.46,307.35,9691.0,300.9077,303.3287,300.6125,302.4725,9691.0
2022-04-18 13:00:00,307.27,310.86,307.17,310.56,12641.0,302.3938,305.9268,302.2953,305.6315,12641.0
2022-04-18 13:30:00,310.27,313.93,310.27,312.65,10262.0,305.3461,308.9481,305.3461,307.6884,10262.0
2022-04-18 14:00:00,313.25,314.2,312.49,313.18,10127.0,308.2789,309.2138,307.5309,308.21,10127.0
2022-04-18 14:30:00,312.88,313.28,310.54,310.54,13408.0,307.9147,308.3084,305.6119,305.6119,13408.0
2022-04-18 15:00:00,310.42,310.47,308.49,308.6,19433.0,305.4938,305.543,303.5944,303.7026,19433.0
2022-04-18 15:30:00,308.48,308.95,306.99,308.38,60308.0,303.5846,304.0471,302.1182,303.4861,60308.0
2022-04-19 09:30:00,308.9,311.21,307.15,311.12,10409.0,303.9979,306.2712,302.2757,306.1827,10409.0
2022-04-19 10:00:00,311.82,314.42,310.24,312.2,12041.0,306.8715,309.4303,305.3166,307.2455,12041.0
2022-04-19 10:30:00,312.09,315.71,311.73,313.77,11894.0,307.1373,310.6998,306.783,308.7906,11894.0
2022-04-19 11:00:00,314.1,316.22,312.8,316.22,12400.0,309.1154,311.2017,307.836,311.2017,12400.0
2022-04-19 11:30:00,316.27,318.26,316.06,317.81,6887.0,311.2509,313.2093,311.0443,312.7665,6887.0
2022-04-19 12:00:00,317.47,318.71,317.23,318.04,8848.0,312.4319,313.6522,312.1957,312.9928,8848.0
2022-04-19 12:30:00,318.07,318.6,317.02,318.41,26186.0,313.0224,313.544,311.989,313.357,26186.0
2022-04-19 13:00:00,318.54,318.77,317.47,317.47,8246.0,313.4849,313.7113,312.4319,312.4319,8246.0
2022-04-19 13:30:00,317.93,318.14,316.53,317.72,9982.0,312.8846,313.0913,311.5068,312.6779,9982.0
2022-04-19 14:00:00,317.67,318.98,316.44,317.19,18352.0,312.6287,313.9179,311.4182,312.1563,18352.0
2022-04-19 14:30:00,317.69,317.83,316.84,317.15,26538.0,312.6484,312.7862,311.8119,312.117,26538.0
2022-04-19 15:00:00,317.4,319.33,316.81,319.15,12574.0,312.363,314.2624,311.7824,314.0852,12574.0
2022-04-19 15:30:00,319.24,319.94,318.16,318.97,48806.0,314.1738,314.8627,313.1109,313.9081,48806.0
2022-04-20 09:30:00,321.08,321.86,313.06,314.11,5993.0,315.9846,316.7522,308.0919,309.1252,5993.0
2022-04-20 10:00:00,312.44,314.07,310.43,311.29,15015.0,307.4817,309.0858,305.5036,306.35,15015.0
2022-04-20 10:30:00,311.5,315.33,310.53,315.11,9393.0,306.5566,310.3258,305.602,310.1093,9393.0
2022-04-20 11:00:00,315.74,315.74,312.51,312.7,4590.0,310.7293,310.7293,307.5506,307.7376,4590.0
2022-04-20 11:30:00,313.68,314.6,312.62,312.64,3900.0,308.702,309.6074,307.6589,307.6785,3900.0
2022-04-20 12:00:00,313.09,313.9,311.2,311.54,4529.0,308.1214,308.9185,306.2614,306.596,4529.0
2022-04-20 12:30:00,312.28,313.93,312.27,313.48,5003.0,307.3242,308.9481,307.3144,308.5052,5003.0
2022-04-20 13:00:00,313.49,314.33,312.63,313.37,6757.0,308.515,309.3417,307.6687,308.3969,6757.0
2022-04-20 13:30:00,313.3,314.47,312.97,313.1,5991.0,308.3281,309.4795,308.0033,308.1312,5991.0
2022-04-20 14:00:00,313.61,313.61,312.42,312.91,5421.0,308.6331,308.6331,307.462,307.9442,5421.0
2022-04-20 14:30:00,312.44,312.66,311.03,311.71,4980.0,307.4817,307.6982,306.0941,306.7633,4980.0
2022-04-20 15:00:00,311.83,313.15,311.27,312.65,7995.0,306.8814,308.1804,306.3303,307.6884,7995.0
2022-04-20 15:30:00,312.77,314.28,311.59,312.0,43942.0,307.8065,309.2925,306.6452,307.0487,43942.0
2022-04-21 09:30:00,316.49,319.97,313.86,313.86,5552.0,311.4674,314.8922,308.8792,308.8792,5552.0
2022-04-21 10:00:00,313.54,313.54,311.8,311.99,3658.0,308.5643,308.5643,306.8519,307.0388,3658.0
2022-04-21 10:30:00,313.39,315.1,308.85,309.21,8204.0,308.4166,310.0995,303.9487,304.303,8204.0
2022-04-21 11:00:00,310.42,313.77,309.82,313.04,11898.0,305.4938,308.7906,304.9033,308.0722,11898.0
2022-04-21 11:30:00,312.41,313.3,307.73,307.73,6927.0,307.4522,308.3281,302.8465,302.8465,6927.0
2022-04-21 12:00:00,308.45,309.37,307.2,307.47,8302.0,303.555,304.4604,302.3249,302.5906,8302.0
2022-04-21 12:30:00,307.16,308.54,306.99,308.18,4486.0,302.2855,303.6436,302.1182,303.2893,4486.0
2022-04-21 13:00:00,308.25,310.48,306.8,310.26,7014.0,303.3582,305.5528,301.9312,305.3363,7014.0
2022-04-21 13:30:00,310.68,310.9,307.95,307.96,4367.0,305.7496,305.9661,303.063,303.0728,4367.0
2022-04-21 14:00:00,306.98,307.34,304.7,305.03,16438.0,302.1084,302.4626,299.8645,300.1893,16438.0
2022-04-21 14:30:00,304.71,307.17,304.4,304.97,11562.0,299.8744,302.2953,299.5693,300.1303,11562.0
2022-04-21 15:00:00,305.0,306.05,303.31,306.05,22487.0,300.1598,301.1931,298.4966,301.1931,22487.0
2022-04-21 15:30:00,306.13,306.26,303.02,303.88,25020.0,301.2718,301.3998,298.2112,299.0576,25020.0
2022-04-22 09:30:00,305.22,307.06,302.6,303.4,4280.0,300.3763,302.1871,297.7979,298.5852,4280.0
2022-04-22 10:00:00,305.25,306.4,301.45,302.66,10670.0,300.4058,301.5376,296.6661,297.8569,10670.0
2022-04-22 10:30:00,302.59,304.74,302.37,304.1,8126.0,297.788,299.9039,297.5715,299.2741,8126.0
2022-04-22 11:00:00,304.04,306.12,303.61,305.87,7293.0,299.215,301.262,298.7918,301.016,7293.0
2022-04-22 11:30:00,304.71,304.71,302.49,302.61,6759.0,299.8744,299.8744,297.6896,297.8077,6759.0
2022-04-22 12:00:00,302.47,304.34,302.2,303.58,9616.0,297.6699,299.5103,297.4042,298.7623,9616.0
2022-04-22 12:30:00,303.51,304.54,302.03,302.41,4998.0,298.6934,299.7071,297.2369,297.6109,4998.0
2022-04-22 13:00:00,302.2,302.21,300.0,300.0,20472.0,297.4042,297.4141,295.2391,295.2391,20472.0
2022-04-22 13:30:00,299.97,299.97,297.43,297.43,7498.0,295.2096,295.2096,292.7099,292.7099,7498.0
2022-04-22 14:00:00,297.73,299.93,297.4,298.54,5470.0,293.0051,295.1702,292.6804,293.8023,5470.0
2022-04-22 14:30:00,297.81,298.24,296.79,297.35,3944.0,293.0839,293.5071,292.0801,292.6312,3944.0
2022-04-22 15:00:00,297.25,299.54,296.99,298.24,8629.0,292.5328,294.7864,292.2769,293.5071,8629.0
2022-04-22 15:30:00,298.49,300.47,295.48,295.96,35803.0,293.7531,295.7017,290.7909,291.2632,35803.0
2022-04-25 09:30:00,293.34,299.46,293.34,295.81,12158.0,288.6848,294.7077,288.6848,291.1156,12158.0
2022-04-25 10:00:00,295.42,299.93,295.1,299.81,29655.0,290.7318,295.1702,290.4169,295.0521,29655.0
2022-04-25 10:30:00,299.41,302.58,299.25,300.24,24661.0,294.6585,297.7782,294.501,295.4753,24661.0
2022-04-25 11:00:00,300.77,302.0,298.73,301.23,9317.0,295.9969,297.2074,293.9893,296.4496,9317.0
2022-04-25 11:30:00,301.22,303.0,300.58,302.38,5998.0,296.4398,298.1915,295.8099,297.5814,5998.0
2022-04-25 12:00:00,301.32,304.6,300.96,304.54,11171.0,296.5382,299.7661,296.1839,299.7071,11171.0
2022-04-25 12:30:00,304.81,305.9,303.51,303.85,9204.0,299.9728,301.0455,298.6934,299.028,9204.0
2022-04-25 13:00:00,303.99,306.22,302.43,304.47,6163.0,299.1658,301.3604,297.6306,299.6382,6163.0
2022-04-25 13:30:00,304.57,305.53,302.66,302.96,9853.0,299.7366,300.6814,297.8569,298.1522,9853.0
2022-04-25 14:00:00,302.92,304.7,301.53,304.7,12697.0,298.1128,299.8645,296.7448,299.8645,12697.0
2022-04-25 14:30:00,304.0,304.93,302.93,303.61,6172.0,299.1756,300.0909,298.1226,298.7918,6172.0
2022-04-25 15:00:00,302.74,303.77,299.9,303.67,16105.0,297.9356,298.9493,295.1407,298.8509,16105.0
2022-04-25 15:30:00,303.43,304.47,301.99,303.84,68307.0,298.6147,299.6382,297.1975,299.0182,68307.0
2022-04-26 09:30:00,298.88,300.27,295.01,295.01,6734.0,294.1369,295.5048,290.3283,290.3283,6734.0
2022-04-26 10:00:00,294.75,295.61,292.57,293.92,6462.0,290.0724,290.9188,287.927,289.2556,6462.0
2022-04-26 10:30:00,293.63,293.76,290.32,290.32,11646.0,288.9702,289.0982,285.7127,285.7127,11646.0
2022-04-26 11:00:00,289.8,290.95,288.45,288.69,7779.0,285.201,286.3327,283.8724,284.1086,7779.0
2022-04-26 11:30:00,288.71,289.17,287.31,288.21,26887.0,284.1283,284.581,282.7505,283.6362,26887.0
2022-04-26 12:00:00,288.32,290.81,288.32,290.81,11804.0,283.7445,286.195,283.7445,286.195,11804.0
2022-04-26 12:30:00,290.72,290.74,288.53,289.82,26599.0,286.1064,286.1261,283.9511,285.2207,26599.0
2022-04-26 13:00:00,289.21,289.24,286.84,287.46,9056.0,284.6204,284.6499,282.288,282.8981,9056.0
2022-04-26 13:30:00,287.55,288.51,287.11,287.61,18571.0,282.9867,283.9315,282.5537,283.0457,18571.0
2022-04-26 14:00:00,287.8,289.51,286.67,289.08,17325.0,283.2327,284.9156,282.1207,284.4924,17325.0
2022-04-26 14:30:00,288.92,290.46,287.59,289.8,21372.0,284.335,285.8505,283.0261,285.201,21372.0
2022-04-26 15:00:00,289.9,290.0,286.99,287.63,12746.0,285.2994,285.3978,282.4356,283.0654,12746.0
2022-04-26 15:30:00,287.31,287.31,284.79,284.82,48190.0,282.7505,282.7505,280.2705,280.3,48190.0
2022-04-27 09:30:00,285.02,294.81,285.02,292.64,18518.0,280.4969,290.1315,280.4969,287.9959,18518.0
2022-04-27 10:00:00,292.81,293.05,285.06,285.06,17739.0,288.1632,288.3994,280.5362,280.5362,17739.0
2022-04-27 10:30:00,284.83,287.99,284.47,285.28,19205.0,280.3099,283.4197,279.9556,280.7527,19205.0
2022-04-27 11:00:00,285.36,288.72,284.84,286.45,15593.0,280.8315,284.1381,280.3197,281.9042,15593.0
2022-04-27 11:30:00,287.59,287.99,283.64,284.11,8073.0,283.0261,283.4197,279.1388,279.6013,8073.0
2022-04-27 12:00:00,283.99,287.69,282.51,287.45,16388.0,279.4832,283.1245,278.0267,282.8883,16388.0
2022-04-27 12:30:00,287.4,287.5,286.11,287.21,9937.0,282.8391,282.9375,281.5696,282.6521,9937.0
2022-04-27 13:00:00,286.69,288.24,284.98,286.74,18482.0,282.1403,283.6658,280.4575,282.1896,18482.0
2022-04-27 13:30:00,287.03,287.03,285.21,286.34,6584.0,282.475,282.475,280.6838,281.7959,6584.0
2022-04-27 14:00:00,286.36,286.66,285.39,285.72,8189.0,281.8156,282.1108,280.861,281.1857,8189.0
2022-04-27 14:30:00,286.04,287.85,284.33,284.43,14154.0,281.5007,283.2819,279.8178,279.9162,14154.0
2022-04-27 15:00:00,284.32,284.96,282.55,283.72,13975.0,279.808,280.4378,278.066,279.2175,13975.0
2022-04-27 15:30:00,283.88,284.23,282.07,282.49,57848.0,279.3749,279.7194,277.5937,278.007,57848.0
2022-04-28 09:30:00,289.24,291.66,284.9,287.53,12845.0,284.6499,287.0315,280.3788,282.967,12845.0
2022-04-28 10:00:00,286.37,288.05,283.34,283.41,17611.0,281.8254,283.4788,278.8435,278.9124,17611.0
2022-04-28 10:30:00,283.74,283.97,281.52,283.87,21632.0,279.2372,279.4635,277.0524,279.3651,21632.0
2022-04-28 11:00:00,283.75,288.79,283.26,288.15,16873.0,279.247,284.207,278.7648,283.5772,16873.0
2022-04-28 11:30:00,288.15,289.51,285.87,286.01,15462.0,283.5772,284.9156,281.3334,281.4711,15462.0
2022-04-28 12:00:00,286.17,289.93,285.58,289.15,9962.0,281.6286,285.3289,281.048,284.5613,9962.0
2022-04-28 12:30:00,289.31,293.69,289.31,293.47,25550.0,284.7188,289.0293,284.7188,288.8128,25550.0
2022-04-28 13:00:00,293.65,294.19,292.05,292.54,25114.0,288.9899,289.5213,287.4153,287.8975,25114.0
2022-04-28 13:30:00,292.56,295.22,292.02,295.2,38805.0,287.9172,290.535,287.3858,290.5153,38805.0
2022-04-28 14:00:00,295.16,295.37,294.22,294.87,20013.0,290.4759,290.6826,289.5509,290.1905,20013.0
2022-04-28 14:30:00,295.18,296.06,294.38,295.74,24516.0,290.4956,291.3617,289.7083,291.0467,24516.0
2022-04-28 15:00:00,295.48,297.68,295.1,296.66,53157.0,290.7909,292.9559,290.4169,291.9521,53157.0
2022-04-28 15:30:00,296.75,296.76,293.97,295.52,98935.0,292.0407,292.0505,289.3048,290.8302,98935.0
2022-04-29 09:30:00,293.13,298.02,289.58,297.05,10560.0,288.4781,293.2905,284.9845,292.3359,10560.0
2022-04-29 10:00:00,297.02,297.56,289.58,289.89,32112.0,292.3064,292.8378,284.9845,285.2896,32112.0
2022-04-29 10:30:00,290.64,292.17,289.57,292.17,12526.0,286.0277,287.5334,284.9746,287.5334,12526.0
2022-04-29 11:00:00,292.51,292.98,290.83,291.72,11989.0,287.868,288.3305,286.2146,287.0905,11989.0
2022-04-29 11:30:00,291.91,292.85,290.61,290.8,4357.0,287.2775,288.2026,285.9981,286.1851,4357.0
2022-04-29 12:00:00,290.22,290.22,289.1,289.84,8083.0,285.6143,285.6143,284.5121,285.2404,8083.0
2022-04-29 12:30:00,289.21,289.74,288.93,288.93,8462.0,284.6204,285.1419,284.3448,284.3448,8462.0
2022-04-29 13:00:00,289.25,290.49,288.33,289.48,15316.0,284.6597,285.88,283.7543,284.8861,15316.0
2022-04-29 13:30:00,289.62,290.0,286.79,287.12,11023.0,285.0239,285.3978,282.2388,282.5635,11023.0
2022-04-29 14:00:00,286.83,287.25,285.81,286.41,16380.0,282.2781,282.6915,281.2743,281.8648,16380.0
2022-04-29 14:30:00,286.48,287.0,284.81,285.48,13830.0,281.9337,282.4454,280.2902,280.9496,13830.0
2022-04-29 15:00:00,285.03,285.74,284.21,284.46,17031.0,280.5067,281.2054,279.6997,279.9457,17031.0
2022-04-29 15:30:00,284.31,285.26,280.96,282.05,112982.0,279.7981,280.733,276.5013,277.574,112982.0
2022-05-02 09:30:00,282.89,290.22,278.37,289.44,18032.0,278.4007,285.6143,273.9524,284.8467,18032.0
2022-05-02 10:00:00,289.36,291.16,284.08,291.16,23555.0,284.768,286.5394,279.5718,286.5394,23555.0
2022-05-02 10:30:00,290.81,292.03,288.45,289.5,11587.0,286.195,287.3956,283.8724,284.9058,11587.0
2022-05-02 11:00:00,289.07,289.32,285.76,287.69,9833.0,284.4826,284.7286,281.2251,283.1245,9833.0
2022-05-02 11:30:00,287.63,289.5,286.26,287.69,8475.0,283.0654,284.9058,281.7172,283.1245,8475.0
2022-05-02 12:00:00,288.43,290.09,287.24,290.07,13952.0,283.8527,285.4864,282.6816,285.4667,13952.0
2022-05-02 12:30:00,289.81,290.49,286.86,286.86,9490.0,285.2108,285.88,282.3077,282.3077,9490.0
2022-05-02 13:00:00,286.84,287.97,285.61,287.28,14141.0,282.288,283.4,281.0775,282.721,14141.0
2022-05-02 13:30:00,287.3,288.05,284.99,286.39,11950.0,282.7407,283.4788,280.4673,281.8451,11950.0
2022-05-02 14:00:00,285.95,287.56,284.18,286.06,9567.0,281.4121,282.9965,279.6702,281.5203,9567.0
2022-05-02 14:30:00,285.73,287.46,284.85,285.14,12873.0,281.1956,282.8981,280.3295,280.6149,12873.0
2022-05-02 15:00:00,285.03,290.34,285.03,289.55,16888.0,280.5067,285.7324,280.5067,284.955,16888.0
2022-05-02 15:30:00,289.65,292.97,289.48,292.36,60994.0,285.0534,288.3207,284.8861,287.7204,60994.0
2022-05-03 09:30:00,292.38,294.71,288.32,294.71,19524.0,287.7401,290.0331,283.7445,290.0331,19524.0
2022-05-03 10:00:00,294.72,297.01,288.25,292.37,25848.0,290.0429,292.2966,283.6756,287.7302,25848.0
2022-05-03 10:30:00,292.45,292.88,287.64,290.89,27171.0,287.8089,288.2321,283.0753,286.2737,27171.0
2022-05-03 11:00:00,290.01,293.49,289.76,290.78,10975.0,285.4077,288.8324,285.1616,286.1654,10975.0
2022-05-03 11:30:00,291.67,291.82,289.01,289.01,19804.0,287.0413,287.1889,284.4235,284.4235,19804.0
2022-05-03 12:00:00,289.01,289.75,286.01,286.77,27960.0,284.4235,285.1518,281.4711,282.2191,27960.0
2022-05-03 12:30:00,286.73,287.76,285.4,286.31,17229.0,282.1797,283.1934,280.8708,281.7664,17229.0
2022-05-03 13:00:00,286.36,288.31,286.02,286.85,21831.0,281.8156,283.7346,281.481,282.2978,21831.0
2022-05-03 13:30:00,286.87,287.82,286.28,286.45,37720.0,282.3175,283.2524,281.7369,281.9042,37720.0
2022-05-03 14:00:00,286.48,287.07,284.42,285.14,39345.0,281.9337,282.5143,279.9064,280.6149,39345.0
2022-05-03 14:30:00,285.24,287.64,282.74,287.64,44833.0,280.7134,283.0753,278.253,283.0753,44833.0
2022-05-03 15:00:00,287.67,288.36,286.34,287.42,49591.0,283.1048,283.7838,281.7959,282.8588,49591.0
2022-05-03 15:30:00,287.44,290.66,286.16,289.08,106544.0,282.8784,286.0473,281.6188,284.4924,106544.0
2022-05-04 09:30:00,306.1,316.44,302.56,305.99,96960.0,301.2423,311.4182,297.7585,301.1341,96960.0
2022-05-04 10:00:00,305.67,306.0,292.11,304.13,78686.0,300.8191,301.1439,287.4743,299.3036,78686.0
2022-05-04 10:30:00,303.67,305.29,296.84,297.64,36453.0,298.8509,300.4452,292.1293,292.9166,36453.0
2022-05-04 11:00:00,298.02,304.84,297.15,304.83,24519.0,293.2905,300.0023,292.4344,299.9925,24519.0
2022-05-04 11:30:00,304.91,311.37,303.98,308.94,31688.0,300.0712,306.4287,299.156,304.0373,31688.0
2022-05-04 12:00:00,308.5,311.05,305.44,311.05,12199.0,303.6042,306.1138,300.5928,306.1138,12199.0
2022-05-04 12:30:00,311.04,313.08,308.77,312.74,18880.0,306.1039,308.1116,303.8699,307.7769,18880.0
2022-05-04 13:00:00,312.57,314.0,310.5,312.28,29352.0,307.6096,309.017,305.5725,307.3242,29352.0
2022-05-04 13:30:00,312.05,320.75,310.1,319.94,53972.0,307.0979,315.6598,305.1788,314.8627,53972.0
2022-05-04 14:00:00,319.88,320.29,310.5,315.4,98955.0,314.8036,315.2071,305.5725,310.3947,98955.0
2022-05-04 14:30:00,314.6,323.35,310.44,323.35,37494.0,309.6074,318.2186,305.5134,318.2186,37494.0
2022-05-04 15:00:00,323.35,328.07,321.54,327.52,37554.0,318.2186,322.8637,316.4373,322.3224,37554.0
2022-05-04 15:30:00,327.93,329.94,326.25,328.57,129320.0,322.7259,324.704,321.0725,323.3557,129320.0
2022-05-05 09:30:00,322.48,324.05,316.43,320.68,23674.0,317.3624,318.9075,311.4084,315.5909,23674.0
2022-05-05 10:00:00,320.96,321.32,309.15,310.0,28241.0,315.8665,316.2208,304.2439,305.0804,28241.0
2022-05-05 10:30:00,309.65,312.88,306.78,312.02,29554.0,304.736,307.9147,301.9115,307.0684,29554.0
2022-05-05 11:00:00,311.96,312.03,307.43,309.05,25401.0,307.0093,307.0782,302.5512,304.1455,25401.0
2022-05-05 11:30:00,308.9,309.83,305.78,306.65,8328.0,303.9979,304.9131,300.9274,301.7836,8328.0
2022-05-05 12:00:00,305.67,307.97,304.64,307.22,15456.0,300.8191,303.0826,299.8055,302.3445,15456.0
2022-05-05 12:30:00,306.85,307.75,304.44,307.06,9866.0,301.9804,302.8661,299.6087,302.1871,9866.0
2022-05-05 13:00:00,306.91,308.71,304.03,304.9,14132.0,302.0395,303.8109,299.2052,300.0614,14132.0
2022-05-05 13:30:00,304.23,304.69,301.51,301.89,8909.0,299.402,299.8547,296.7252,297.0991,8909.0
2022-05-05 14:00:00,301.37,302.56,298.86,299.13,8224.0,296.5874,297.7585,294.1172,294.3829,8224.0
2022-05-05 14:30:00,299.19,300.96,297.61,297.62,12531.0,294.442,296.1839,292.8871,292.8969,12531.0
2022-05-05 15:00:00,298.23,298.26,296.71,297.55,17069.0,293.4972,293.5267,292.0013,292.828,17069.0
2022-05-05 15:30:00,297.49,301.56,297.16,301.56,58323.0,292.769,296.7744,292.4442,296.7744,58323.0
2022-05-06 09:30:00,295.27,295.86,278.84,280.07,28116.0,290.5842,291.1648,274.4149,275.6254,28116.0
2022-05-06 10:00:00,279.83,293.43,278.61,290.88,41257.0,275.3892,288.7734,274.1886,286.2639,41257.0
2022-05-06 10:30:00,290.43,296.3,286.88,295.78,44363.0,285.821,291.5978,282.3273,291.0861,44363.0
2022-05-06 11:00:00,295.07,298.8,293.28,296.71,13209.0,290.3874,294.0582,288.6258,292.0013,13209.0
2022-05-06 11:30:00,296.98,298.11,294.0,294.08,16936.0,292.2671,293.3791,289.3343,289.4131,16936.0
2022-05-06 12:00:00,293.26,300.16,293.26,299.73,12297.0,288.6061,295.3966,288.6061,294.9734,12297.0
2022-05-06 12:30:00,300.06,301.5,298.16,299.41,19940.0,295.2982,296.7153,293.4283,294.6585,19940.0
2022-05-06 13:00:00,299.94,301.73,299.6,300.99,19882.0,295.1801,296.9417,294.8455,296.2134,19882.0
2022-05-06 13:30:00,300.76,301.84,297.41,297.41,18322.0,295.9871,297.0499,292.6902,292.6902,18322.0
2022-05-06 14:00:00,297.41,297.7,294.7,295.55,10750.0,292.6902,292.9756,290.0232,290.8597,10750.0
2022-05-06 14:30:00,295.7,296.94,294.34,295.84,9274.0,291.0074,292.2277,289.6689,291.1451,9274.0
2022-05-06 15:00:00,295.63,295.63,292.84,293.94,11189.0,290.9385,290.9385,288.1928,289.2753,11189.0
2022-05-06 15:30:00,293.94,297.24,293.78,295.19,67831.0,289.2753,292.5229,289.1178,290.5055,67831.0
2022-05-09 09:30:00,287.29,287.29,282.68,285.13,38522.0,282.7308,282.7308,278.194,280.6051,38522.0
2022-05-09 10:00:00,284.67,284.67,275.64,275.64,31620.0,280.1524,280.1524,271.2657,271.2657,31620.0
2022-05-09 10:30:00,275.64,277.13,273.39,276.2,32896.0,271.2657,272.7321,269.0514,271.8168,32896.0
2022-05-09 11:00:00,275.62,277.09,275.35,276.45,18262.0,271.246,272.6927,270.9803,272.0629,18262.0
2022-05-09 11:30:00,275.68,282.59,275.35,281.67,20573.0,271.3051,278.1054,270.9803,277.2,20573.0
2022-05-09 12:00:00,281.6,287.06,281.05,285.82,19063.0,277.1311,282.5045,276.5899,281.2842,19063.0
2022-05-09 12:30:00,285.75,286.58,281.73,281.73,15476.0,281.2153,282.0321,277.2591,277.2591,15476.0
2022-05-09 13:00:00,281.76,284.11,281.01,283.1,22445.0,277.2886,279.6013,276.5505,278.6073,22445.0
2022-05-09 13:30:00,283.3,283.32,280.53,281.28,13142.0,278.8041,278.8238,276.0781,276.8162,13142.0
2022-05-09 14:00:00,281.07,281.88,280.37,280.38,6749.0,276.6095,277.4067,275.9206,275.9305,6749.0
2022-05-09 14:30:00,280.54,283.7,280.12,283.43,13091.0,276.0879,279.1978,275.6746,278.9321,13091.0
2022-05-09 15:00:00,283.52,285.4,281.89,282.39,17699.0,279.0207,280.8708,277.4165,277.9086,17699.0
2022-05-09 15:30:00,282.09,282.51,278.88,280.41,46528.0,277.6133,278.0267,274.4543,275.96,46528.0
2022-05-10 09:30:00,287.09,293.33,280.55,284.5,13248.0,282.534,288.675,276.0978,279.9851,13248.0
2022-05-10 10:00:00,283.9,286.73,279.85,280.44,15958.0,279.3946,282.1797,275.4089,275.9895,15958.0
2022-05-10 10:30:00,281.44,281.44,276.87,276.87,64491.0,276.9737,276.9737,272.4762,272.4762,64491.0
2022-05-10 11:00:00,277.61,278.09,272.9,274.37,22337.0,273.2044,273.6768,268.5692,270.0159,22337.0
2022-05-10 11:30:00,274.54,276.34,272.24,273.21,32965.0,270.1832,271.9546,267.9197,268.8743,32965.0
2022-05-10 12:00:00,274.65,276.35,272.66,273.6,42280.0,270.2914,271.9644,268.333,269.2581,42280.0
2022-05-10 12:30:00,273.8,277.87,272.18,276.66,15999.0,269.4549,273.4603,267.8606,272.2695,15999.0
2022-05-10 13:00:00,276.93,283.18,276.93,283.18,12637.0,272.5352,278.6861,272.5352,278.6861,12637.0
2022-05-10 13:30:00,283.9,286.99,283.41,286.39,9479.0,279.3946,282.4356,278.9124,281.8451,9479.0
2022-05-10 14:00:00,286.42,286.63,282.83,284.78,6978.0,281.8746,282.0813,278.3416,280.2607,6978.0
2022-05-10 14:30:00,284.94,288.23,284.34,286.05,12333.0,280.4181,283.6559,279.8276,281.5105,12333.0
2022-05-10 15:00:00,285.78,287.04,284.28,284.69,36211.0,281.2448,282.4848,279.7686,280.1721,36211.0
2022-05-10 15:30:00,284.54,285.62,282.96,283.99,75476.0,280.0245,281.0873,278.4695,279.4832,75476.0
2022-05-11 09:30:00,279.97,286.5,275.05,282.38,20617.0,275.527,281.9534,270.6851,277.8987,20617.0
2022-05-11 10:00:00,281.85,285.27,277.38,282.4,20789.0,277.3772,280.7429,272.9781,277.9184,20789.0
2022-05-11 10:30:00,281.07,281.09,276.13,277.09,10726.0,276.6095,276.6292,271.7479,272.6927,10726.0
2022-05-11 11:00:00,276.65,277.0,273.79,276.88,9836.0,272.2597,272.6041,269.4451,272.486,9836.0
2022-05-11 11:30:00,277.22,278.69,275.36,276.3,15874.0,272.8206,274.2673,270.9902,271.9152,15874.0
2022-05-11 12:00:00,276.46,276.46,273.49,273.55,11639.0,272.0727,272.0727,269.1498,269.2089,11639.0
2022-05-11 12:30:00,273.88,275.99,272.59,273.48,17275.0,269.5336,271.6102,268.2641,269.14,17275.0
2022-05-11 13:00:00,273.15,273.65,271.01,271.65,21787.0,268.8152,269.3073,266.7092,267.339,21787.0
2022-05-11 13:30:00,271.06,272.06,266.79,266.79,20484.0,266.7584,267.7425,262.5562,262.5562,20484.0
2022-05-11 14:00:00,267.43,270.7,267.43,269.29,17860.0,263.186,266.4041,263.186,265.0165,17860.0
2022-05-11 14:30:00,269.03,270.86,268.95,269.56,17916.0,264.7606,266.5616,264.6819,265.2822,17916.0
2022-05-11 15:00:00,269.16,269.17,265.92,266.18,12035.0,264.8885,264.8984,261.7,261.9558,12035.0
2022-05-11 15:30:00,265.99,267.49,264.48,266.04,65731.0,261.7688,263.245,260.2828,261.8181,65731.0
2022-05-12 09:30:00,261.32,271.01,259.95,266.66,45856.0,257.173,266.7092,255.8247,262.4282,45856.0
2022-05-12 10:00:00,266.44,274.88,265.16,271.53,46244.0,262.2117,270.5178,260.952,267.2209,46244.0
2022-05-12 10:30:00,272.55,278.42,268.52,278.37,37661.0,268.2247,274.0016,264.2587,273.9524,37661.0
2022-05-12 11:00:00,278.25,280.41,277.22,277.47,37038.0,273.8343,275.96,272.8206,273.0667,37038.0
2022-05-12 11:30:00,276.73,277.29,271.18,271.89,30314.0,272.3384,272.8895,266.8765,267.5752,30314.0
2022-05-12 12:00:00,271.73,273.72,269.74,273.5,18072.0,267.4178,269.3762,265.4593,269.1597,18072.0
2022-05-12 12:30:00,273.67,276.12,272.99,273.91,14707.0,269.327,271.7381,268.6578,269.5632,14707.0
2022-05-12 13:00:00,273.79,275.03,271.59,273.98,19998.0,269.4451,270.6654,267.28,269.6321,19998.0
2022-05-12 13:30:00,274.14,274.14,268.76,268.77,22122.0,269.7895,269.7895,264.4949,264.5047,22122.0
2022-05-12 14:00:00,269.25,271.56,268.75,271.5,16597.0,264.9771,267.2505,264.485,267.1914,16597.0
2022-05-12 14:30:00,271.05,271.39,269.01,269.35,19036.0,266.7485,267.0832,264.7409,265.0755,19036.0
2022-05-12 15:00:00,269.94,276.14,269.04,273.6,30358.0,265.6562,271.7578,264.7704,269.2581,30358.0
2022-05-12 15:30:00,273.79,275.02,272.32,274.99,75985.0,269.4451,270.6555,267.9984,270.626,75985.0
2022-05-13 09:30:00,280.0,291.16,280.0,287.05,26661.0,275.5565,286.5394,275.5565,282.4946,26661.0
2022-05-13 10:00:00,287.36,289.93,286.18,287.97,20733.0,282.7997,285.3289,281.6384,283.4,20733.0
2022-05-13 10:30:00,287.67,290.44,287.04,289.38,9005.0,283.1048,285.8308,282.4848,284.7877,9005.0
2022-05-13 11:00:00,288.98,289.57,286.66,288.59,17001.0,284.394,284.9746,282.1108,284.0102,17001.0
2022-05-13 11:30:00,288.81,290.9,288.39,290.27,14745.0,284.2267,286.2835,283.8134,285.6635,14745.0
2022-05-13 12:00:00,290.62,292.11,290.6,291.04,9295.0,286.008,287.4743,285.9883,286.4213,9295.0
2022-05-13 12:30:00,291.19,291.98,289.6,290.28,8175.0,286.5689,287.3464,285.0042,285.6734,8175.0
2022-05-13 13:00:00,290.71,290.84,288.52,289.96,7227.0,286.0966,286.2245,283.9413,285.3585,7227.0
2022-05-13 13:30:00,289.6,290.03,287.51,288.39,7182.0,285.0042,285.4273,282.9473,283.8134,7182.0
2022-05-13 14:00:00,287.84,287.84,285.45,286.11,8304.0,283.2721,283.2721,280.92,281.5696,8304.0
2022-05-13 14:30:00,286.31,288.31,286.31,287.76,12535.0,281.7664,283.7346,281.7664,283.1934,12535.0
2022-05-13 15:00:00,287.79,290.37,287.36,290.34,13255.0,283.2229,285.7619,282.7997,285.7324,13255.0
2022-05-13 15:30:00,290.49,290.56,287.48,288.56,58026.0,285.88,285.9489,282.9178,283.9807,58026.0
2022-05-16 09:30:00,285.0,290.67,281.0,283.28,13945.0,280.4772,286.0572,276.5406,278.7845,13945.0
2022-05-16 10:00:00,283.98,286.71,281.37,284.8,12077.0,279.4734,282.16,276.9048,280.2803,12077.0
2022-05-16 10:30:00,284.96,284.96,279.15,280.14,13675.0,280.4378,280.4378,274.72,275.6943,13675.0
2022-05-16 11:00:00,280.15,282.74,279.79,281.64,16438.0,275.7041,278.253,275.3498,277.1705,16438.0
2022-05-16 11:30:00,281.18,284.22,279.69,284.22,12141.0,276.7178,279.7095,275.2514,279.7095,12141.0
2022-05-16 12:00:00,283.84,285.23,280.54,280.54,5124.0,279.3356,280.7035,276.0879,276.0879,5124.0
2022-05-16 12:30:00,280.83,282.01,279.84,281.29,6687.0,276.3733,277.5346,275.3991,276.826,6687.0
2022-05-16 13:00:00,281.08,283.72,280.76,283.1,6035.0,276.6194,279.2175,276.3045,278.6073,6035.0
2022-05-16 13:30:00,283.62,284.42,283.15,283.7,5045.0,279.1191,279.9064,278.6565,279.1978,5045.0
2022-05-16 14:00:00,283.65,283.98,282.88,283.98,3593.0,279.1486,279.4734,278.3908,279.4734,3593.0
2022-05-16 14:30:00,284.24,284.24,282.16,282.17,3376.0,279.7292,279.7292,277.6822,277.6921,3376.0
2022-05-16 15:00:00,282.06,282.34,279.72,280.48,25936.0,277.5838,277.8594,275.281,276.0289,25936.0
2022-05-16 15:30:00,280.15,280.89,279.17,280.09,35442.0,275.7041,276.4324,274.7397,275.6451,35442.0
2022-05-17 09:30:00,288.43,291.48,285.6,285.6,23517.0,283.8527,286.8543,281.0676,281.0676,23517.0
2022-05-17 10:00:00,286.17,286.45,279.99,279.99,10697.0,281.6286,281.9042,275.5467,275.5467,10697.0
2022-05-17 10:30:00,280.17,281.0,274.71,274.75,10671.0,275.7238,276.5406,270.3505,270.3898,10671.0
2022-05-17 11:00:00,274.7,277.57,274.7,277.33,11562.0,270.3406,273.1651,270.3406,272.9289,11562.0
2022-05-17 11:30:00,277.47,279.91,277.47,279.2,12440.0,273.0667,275.4679,273.0667,274.7692,12440.0
2022-05-17 12:00:00,278.88,280.48,278.18,279.21,10850.0,274.4543,276.0289,273.7654,274.7791,10850.0
2022-05-17 12:30:00,279.98,280.11,279.05,279.62,3967.0,275.5368,275.6648,274.6216,275.1825,3967.0
2022-05-17 13:00:00,278.65,280.09,278.65,279.15,5839.0,274.2279,275.6451,274.2279,274.72,5839.0
2022-05-17 13:30:00,279.37,279.87,278.43,279.1,3880.0,274.9365,275.4286,274.0114,274.6708,3880.0
2022-05-17 14:00:00,279.07,280.64,276.34,277.75,14675.0,274.6413,276.1864,271.9546,273.3422,14675.0
2022-05-17 14:30:00,277.02,280.57,277.01,279.63,6435.0,272.6238,276.1175,272.614,275.1924,6435.0
2022-05-17 15:00:00,279.81,281.7,279.81,281.41,8585.0,275.3695,277.2295,275.3695,276.9441,8585.0
2022-05-17 15:30:00,281.59,281.72,279.69,281.41,32852.0,277.1213,277.2492,275.2514,276.9441,32852.0
2022-05-18 09:30:00,277.46,278.81,273.0,274.67,7692.0,273.0568,274.3854,268.6676,270.3111,7692.0
2022-05-18 10:00:00,273.92,278.98,273.91,275.84,7884.0,269.573,274.5527,269.5632,271.4625,7884.0
2022-05-18 10:30:00,275.28,276.8,274.28,276.34,5070.0,270.9114,272.4073,269.9273,271.9546,5070.0
2022-05-18 11:00:00,275.48,275.6,270.3,270.3,5956.0,271.1082,271.2263,266.0105,266.0105,5956.0
2022-05-18 11:30:00,270.57,271.19,268.9,268.9,4716.0,266.2762,266.8863,264.6327,264.6327,4716.0
2022-05-18 12:00:00,269.07,269.82,267.88,269.16,10281.0,264.8,265.5381,263.6289,264.8885,10281.0
2022-05-18 12:30:00,269.17,270.13,268.42,269.64,6427.0,264.8984,265.8431,264.1603,265.3609,6427.0
2022-05-18 13:00:00,269.43,269.81,266.79,268.21,6448.0,265.1543,265.5282,262.5562,263.9536,6448.0
2022-05-18 13:30:00,268.47,268.63,265.03,265.66,4897.0,264.2095,264.367,260.8241,261.4441,4897.0
2022-05-18 14:00:00,266.44,267.47,265.73,267.26,4448.0,262.2117,263.2254,261.513,263.0187,4448.0
2022-05-18 14:30:00,266.92,268.56,265.56,267.73,10315.0,262.6841,264.2981,261.3457,263.4812,10315.0
2022-05-18 15:00:00,267.88,268.47,266.28,267.25,7794.0,263.6289,264.2095,262.0542,263.0089,7794.0
2022-05-18 15:30:00,267.49,269.71,267.24,268.96,32729.0,263.245,265.4298,262.999,264.6917,32729.0
2022-05-19 09:30:00,268.56,272.65,265.54,270.34,15836.0,264.2981,268.3232,261.326,266.0498,15836.0
2022-05-19 10:00:00,271.02,274.94,269.67,272.05,7446.0,266.719,270.5768,265.3904,267.7327,7446.0
2022-05-19 10:30:00,271.32,274.55,270.22,274.55,16718.0,267.0143,270.193,265.9317,270.193,16718.0
2022-05-19 11:00:00,274.84,276.98,273.94,274.81,8483.0,270.4784,272.5844,269.5927,270.4489,8483.0
2022-05-19 11:30:00,274.43,278.3,274.42,277.64,11650.0,270.0749,273.8835,270.0651,273.234,11650.0
2022-05-19 12:00:00,277.37,278.63,275.7,276.17,20368.0,272.9683,274.2083,271.3248,271.7873,20368.0
2022-05-19 12:30:00,276.72,276.72,273.55,275.19,8334.0,272.3286,272.3286,269.2089,270.8228,8334.0
2022-05-19 13:00:00,274.54,275.38,272.27,274.2,13702.0,270.1832,271.0098,267.9492,269.8486,13702.0
2022-05-19 13:30:00,274.21,276.05,272.23,275.99,11133.0,269.8584,271.6692,267.9098,271.6102,11133.0
2022-05-19 14:00:00,276.0,276.0,273.0,273.62,13837.0,271.62,271.62,268.6676,269.2778,13837.0
2022-05-19 14:30:00,273.18,275.97,272.87,273.72,8788.0,268.8447,271.5905,268.5397,269.3762,8788.0
2022-05-19 15:00:00,273.74,274.09,269.34,269.34,25570.0,269.3959,269.7403,265.0657,265.0657,25570.0
2022-05-19 15:30:00,269.7,271.03,268.83,269.9,45577.0,265.42,266.7289,264.5638,265.6168,45577.0
2022-05-20 09:30:00,274.0,277.41,272.35,273.95,17451.0,269.6517,273.0076,268.0279,269.6025,17451.0
2022-05-20 10:00:00,273.3,273.54,267.46,272.81,10561.0,268.9628,269.199,263.2155,268.4806,10561.0
2022-05-20 10:30:00,272.37,273.3,268.2,268.21,22833.0,268.0476,268.9628,263.9438,263.9536,22833.0
2022-05-20 11:00:00,268.4,268.4,265.28,267.06,6361.0,264.1406,264.1406,261.0701,262.8219,6361.0
2022-05-20 11:30:00,267.07,267.29,264.86,265.81,9541.0,262.8317,263.0482,260.6568,261.5917,9541.0
2022-05-20 12:00:00,266.31,266.68,264.85,266.39,13960.0,262.0838,262.4479,260.6469,262.1625,13960.0
2022-05-20 12:30:00,265.71,266.78,264.96,265.54,17284.0,261.4933,262.5463,260.7552,261.326,17284.0
2022-05-20 13:00:00,265.94,266.23,264.96,265.38,13896.0,261.7196,262.005,260.7552,261.1685,13896.0
2022-05-20 13:30:00,265.27,269.03,265.26,268.84,5295.0,261.0603,264.7606,261.0504,264.5736,5295.0
2022-05-20 14:00:00,268.72,269.03,266.3,266.88,4487.0,264.4555,264.7606,262.0739,262.6447,4487.0
2022-05-20 14:30:00,267.28,270.26,266.14,269.06,7207.0,263.0384,265.9711,261.9165,264.7901,7207.0
2022-05-20 15:00:00,268.98,272.54,267.51,272.51,20106.0,264.7114,268.2149,263.2647,268.1854,20106.0
2022-05-20 15:30:00,272.31,277.31,271.65,276.79,81357.0,267.9886,272.9092,267.339,272.3975,81357.0
2022-05-23 09:30:00,276.44,279.41,269.28,270.3,21145.0,272.053,274.9759,265.0066,266.0105,21145.0
2022-05-23 10:00:00,269.9,269.9,266.06,266.9,8261.0,265.6168,265.6168,261.8377,262.6644,8261.0
2022-05-23 10:30:00,267.75,270.25,267.0,267.69,6294.0,263.5009,265.9612,262.7628,263.4419,6294.0
2022-05-23 11:00:00,267.66,270.86,267.66,270.72,11715.0,263.4123,266.5616,263.4123,266.4238,11715.0
2022-05-23 11:30:00,270.61,272.98,270.61,271.5,4346.0,266.3155,268.6479,266.3155,267.1914,4346.0
2022-05-23 12:00:00,271.74,274.38,271.74,274.07,3060.0,267.4276,270.0257,267.4276,269.7206,3060.0
2022-05-23 12:30:00,272.27,273.47,271.56,271.56,3851.0,267.9492,269.1301,267.2505,267.2505,3851.0
2022-05-23 13:00:00,271.52,271.58,269.77,271.53,3259.0,267.2111,267.2701,265.4889,267.2209,3259.0
2022-05-23 13:30:00,271.24,271.97,270.78,271.61,2806.0,266.9355,267.6539,266.4828,267.2997,2806.0
2022-05-23 14:00:00,271.57,271.84,270.57,270.79,4423.0,267.2603,267.526,266.2762,266.4927,4423.0
2022-05-23 14:30:00,271.0,271.81,270.62,270.77,3082.0,266.6993,267.4965,266.3254,266.473,3082.0
2022-05-23 15:00:00,270.81,271.83,270.72,271.17,12545.0,266.5124,267.5162,266.4238,266.8666,12545.0
2022-05-23 15:30:00,271.34,274.45,271.34,274.15,55627.0,267.0339,270.0946,267.0339,269.7994,55627.0
2022-05-24 09:30:00,269.67,271.81,264.84,265.79,15390.0,265.3904,267.4965,260.6371,261.572,15390.0
2022-05-24 10:00:00,265.99,268.6,264.55,268.56,45817.0,261.7688,264.3374,260.3517,264.2981,45817.0
2022-05-24 10:30:00,268.49,269.29,266.29,267.53,12350.0,264.2292,265.0165,262.0641,263.2844,12350.0
2022-05-24 11:00:00,267.44,267.99,265.11,267.61,21603.0,263.1958,263.7371,260.9028,263.3631,21603.0
2022-05-24 11:30:00,268.04,268.79,266.11,266.68,22906.0,263.7863,264.5244,261.8869,262.4479,22906.0
2022-05-24 12:00:00,266.98,268.02,265.83,266.23,14352.0,262.7431,263.7666,261.6114,262.005,14352.0
2022-05-24 12:30:00,266.21,266.39,264.74,266.21,7612.0,261.9854,262.1625,260.5387,261.9854,7612.0
2022-05-24 13:00:00,265.55,265.66,264.94,265.54,20315.0,261.3358,261.4441,260.7355,261.326,20315.0
2022-05-24 13:30:00,265.54,266.98,264.98,265.11,11266.0,261.326,262.7431,260.7749,260.9028,11266.0
2022-05-24 14:00:00,265.53,266.59,264.95,266.09,6647.0,261.3161,262.3593,260.7454,261.8673,6647.0
2022-05-24 14:30:00,264.99,265.62,264.82,264.99,32459.0,260.7847,261.4047,260.6174,260.7847,32459.0
2022-05-24 15:00:00,265.35,266.26,264.83,265.55,19681.0,261.139,262.0346,260.6273,261.3358,19681.0
2022-05-24 15:30:00,265.7,268.09,265.39,266.69,32891.0,261.4835,263.8355,261.1784,262.4577,32891.0
2022-05-25 09:30:00,265.99,270.98,265.99,270.62,8631.0,261.7688,266.6797,261.7688,266.3254,8631.0
2022-05-25 10:00:00,269.87,274.28,268.63,274.27,4617.0,265.5873,269.9273,264.367,269.9174,4617.0
2022-05-25 10:30:00,274.38,275.25,273.05,275.08,5602.0,270.0257,270.8819,268.7168,270.7146,5602.0
2022-05-25 11:00:00,274.63,275.86,272.82,273.16,6311.0,270.2717,271.4822,268.4905,268.8251,6311.0
2022-05-25 11:30:00,272.48,273.08,270.96,271.0,3546.0,268.1559,268.7463,266.66,266.6993,3546.0
2022-05-25 12:00:00,270.63,270.97,269.88,270.76,7754.0,266.3352,266.6698,265.5971,266.4632,7754.0
2022-05-25 12:30:00,271.45,272.19,270.09,271.84,3424.0,267.1422,267.8705,265.8038,267.526,3424.0
2022-05-25 13:00:00,271.46,272.18,270.77,272.07,5051.0,267.152,267.8606,266.473,267.7524,5051.0
2022-05-25 13:30:00,272.0,273.1,271.99,273.1,3361.0,267.6835,268.766,267.6736,268.766,3361.0
2022-05-25 14:00:00,272.65,275.17,271.27,274.75,10568.0,268.3232,270.8032,266.9651,270.3898,10568.0
2022-05-25 14:30:00,275.13,276.26,274.3,276.26,7067.0,270.7638,271.8759,269.947,271.8759,7067.0
2022-05-25 15:00:00,276.17,278.42,275.82,276.25,12780.0,271.7873,274.0016,271.4429,271.866,12780.0
2022-05-25 15:30:00,276.2,276.66,274.06,274.66,32484.0,271.8168,272.2695,269.7108,270.3013,32484.0
2022-05-26 09:30:00,275.73,278.84,273.8,277.63,14245.0,271.3543,274.4149,269.4549,273.2241,14245.0
2022-05-26 10:00:00,277.32,277.32,275.42,275.42,10151.0,272.919,272.919,271.0492,271.0492,10151.0
2022-05-26 10:30:00,274.87,275.82,273.31,275.19,13911.0,270.5079,271.4429,268.9727,270.8228,13911.0
2022-05-26 11:00:00,275.67,277.3,275.22,276.75,15899.0,271.2952,272.8994,270.8524,272.3581,15899.0
2022-05-26 11:30:00,276.56,276.56,274.06,275.98,22010.0,272.1711,272.1711,269.7108,271.6003,22010.0
2022-05-26 12:00:00,275.4,278.96,275.33,278.95,8672.0,271.0295,274.533,270.9606,274.5232,8672.0
2022-05-26 12:30:00,278.93,279.57,277.72,279.44,10267.0,274.5035,275.1333,273.3127,275.0054,10267.0
2022-05-26 13:00:00,279.97,280.66,278.86,279.44,6748.0,275.527,276.206,274.4346,275.0054,6748.0
2022-05-26 13:30:00,279.5,280.98,279.3,280.93,7496.0,275.0645,276.521,274.8676,276.4718,7496.0
2022-05-26 14:00:00,280.76,280.83,279.38,280.16,6721.0,276.3045,276.3733,274.9464,275.714,6721.0
2022-05-26 14:30:00,279.78,280.6,279.22,280.6,6169.0,275.34,276.147,274.7889,276.147,6169.0
2022-05-26 15:00:00,280.65,280.65,278.91,280.01,16115.0,276.1962,276.1962,274.4838,275.5664,16115.0
2022-05-26 15:30:00,279.53,281.84,279.45,281.74,55525.0,275.094,277.3673,275.0152,277.2689,55525.0
2022-05-27 09:30:00,285.54,289.72,285.54,288.77,24748.0,281.0086,285.1223,281.0086,284.1873,24748.0
2022-05-27 10:00:00,289.33,292.01,288.5,291.94,21395.0,284.7385,287.3759,283.9216,287.307,21395.0
2022-05-27 10:30:00,291.95,293.39,286.51,286.61,12629.0,287.3169,288.734,281.9632,282.0616,12629.0
2022-05-27 11:00:00,287.1,288.72,286.1,288.02,13208.0,282.5438,284.1381,281.5597,283.4492,13208.0
2022-05-27 11:30:00,288.47,289.52,288.47,289.38,5535.0,283.8921,284.9254,283.8921,284.7877,5535.0
2022-05-27 12:00:00,289.88,290.52,289.21,289.21,4956.0,285.2797,285.9096,284.6204,284.6204,4956.0
2022-05-27 12:30:00,288.29,289.83,287.85,289.73,6299.0,283.715,285.2305,283.2819,285.1321,6299.0
2022-05-27 13:00:00,289.3,290.22,289.08,290.22,3774.0,284.7089,285.6143,284.4924,285.6143,3774.0
2022-05-27 13:30:00,290.47,292.28,290.47,291.58,4005.0,285.8604,287.6416,285.8604,286.9527,4005.0
2022-05-27 14:00:00,291.41,292.35,291.25,292.24,4560.0,286.7854,287.7105,286.628,287.6023,4560.0
2022-05-27 14:30:00,292.25,292.79,291.28,291.61,5606.0,287.6121,288.1435,286.6575,286.9823,5606.0
2022-05-27 15:00:00,291.72,293.04,291.53,292.65,7709.0,287.0905,288.3896,286.9035,288.0058,7709.0
2022-05-27 15:30:00,292.5,294.39,291.68,294.35,62760.0,287.8581,289.7182,287.0512,289.6788,62760.0
2022-05-31 09:30:00,293.74,295.27,285.42,286.56,16553.0,289.0785,290.5842,280.8905,282.0124,16553.0
2022-05-31 10:00:00,286.47,286.85,282.6,286.26,9780.0,281.9238,282.2978,278.1153,281.7172,9780.0
2022-05-31 10:30:00,285.97,286.35,284.59,284.96,11077.0,281.4318,281.8057,280.0737,280.4378,11077.0
2022-05-31 11:00:00,285.66,286.29,283.7,284.03,15452.0,281.1267,281.7467,279.1978,279.5226,15452.0
2022-05-31 11:30:00,284.1,286.68,283.13,286.26,12043.0,279.5915,282.1305,278.6368,281.7172,12043.0
2022-05-31 12:00:00,286.56,287.4,284.31,284.82,15239.0,282.0124,282.8391,279.7981,280.3,15239.0
2022-05-31 12:30:00,284.83,287.27,284.83,286.29,6029.0,280.3099,282.7111,280.3099,281.7467,6029.0
2022-05-31 13:00:00,286.69,286.69,284.31,284.49,8401.0,282.1403,282.1403,279.7981,279.9753,8401.0
2022-05-31 13:30:00,284.57,285.66,284.53,285.38,6238.0,280.054,281.1267,280.0146,280.8511,6238.0
2022-05-31 14:00:00,285.94,286.06,283.49,283.49,11233.0,281.4023,281.5203,278.9911,278.9911,11233.0
2022-05-31 14:30:00,283.49,284.38,281.2,281.71,8348.0,278.9911,279.867,276.7375,277.2394,8348.0
2022-05-31 15:00:00,281.32,284.27,281.31,283.92,6933.0,276.8556,279.7588,276.8457,279.4143,6933.0
2022-05-31 15:30:00,284.04,285.0,283.34,284.4,51034.0,279.5324,280.4772,278.8435,279.8867,51034.0
2022-06-01 09:30:00,288.6,294.49,288.6,291.7,14434.0,284.02,289.8166,284.02,287.0708,14434.0
2022-06-01 10:00:00,291.14,292.62,285.95,287.38,10587.0,286.5197,287.9762,281.4121,282.8194,10587.0
2022-06-01 10:30:00,287.79,290.68,285.96,289.94,6092.0,283.2229,286.067,281.4219,285.3388,6092.0
2022-06-01 11:00:00,289.57,289.57,284.89,285.73,5880.0,284.9746,284.9746,280.3689,281.1956,5880.0
2022-06-01 11:30:00,285.78,285.78,283.27,283.99,6956.0,281.2448,281.2448,278.7746,279.4832,6956.0
2022-06-01 12:00:00,283.1,283.8,281.56,282.44,5142.0,278.6073,279.2962,277.0918,277.9578,5142.0
2022-06-01 12:30:00,282.51,283.86,282.03,283.65,5778.0,278.0267,279.3553,277.5543,279.1486,5778.0
2022-06-01 13:00:00,284.19,285.33,283.89,284.95,3667.0,279.68,280.8019,279.3848,280.428,3667.0
2022-06-01 13:30:00,284.38,285.37,283.65,284.06,5401.0,279.867,280.8413,279.1486,279.5521,5401.0
2022-06-01 14:00:00,284.58,285.49,283.26,284.89,12976.0,280.0638,280.9594,278.7648,280.3689,12976.0
2022-06-01 14:30:00,285.44,285.69,284.24,284.56,10805.0,280.9102,281.1562,279.7292,280.0442,10805.0
2022-06-01 15:00:00,284.5,285.26,283.83,284.12,12316.0,279.9851,280.733,279.3257,279.6111,12316.0
2022-06-01 15:30:00,283.9,284.71,281.95,282.03,48768.0,279.3946,280.1918,277.4756,277.5543,48768.0
2022-06-02 09:30:00,282.27,294.99,282.18,291.84,13216.0,277.7905,290.3086,277.7019,287.2086,13216.0
2022-06-02 10:00:00,293.94,296.0,291.84,293.26,8357.0,289.2753,291.3026,287.2086,288.6061,8357.0
2022-06-02 10:30:00,292.67,297.54,292.62,296.93,10806.0,288.0254,292.8182,287.9762,292.2178,10806.0
2022-06-02 11:00:00,296.82,299.8,296.82,298.43,6900.0,292.1096,295.0423,292.1096,293.694,6900.0
2022-06-02 11:30:00,298.18,299.59,298.0,298.0,6544.0,293.448,294.8356,293.2709,293.2709,6544.0
2022-06-02 12:00:00,297.94,299.95,297.87,299.61,5522.0,293.2118,295.1899,293.1429,294.8553,5522.0
2022-06-02 12:30:00,299.53,301.49,299.5,299.53,10470.0,294.7766,296.7055,294.7471,294.7766,10470.0
2022-06-02 13:00:00,299.84,301.45,299.67,300.31,10085.0,295.0817,296.6661,294.9144,295.5442,10085.0
2022-06-02 13:30:00,300.6,301.73,300.28,301.73,15997.0,295.8296,296.9417,295.5147,296.9417,15997.0
2022-06-02 14:00:00,301.58,303.08,301.32,301.5,5912.0,296.7941,298.2702,296.5382,296.7153,5912.0
2022-06-02 14:30:00,301.37,303.35,301.33,301.33,12133.0,296.5874,298.536,296.548,296.548,12133.0
2022-06-02 15:00:00,301.46,301.66,300.21,300.37,14762.0,296.676,296.8728,295.4458,295.6033,14762.0
2022-06-02 15:30:00,300.59,303.11,300.48,303.1,49245.0,295.8198,298.2998,295.7115,298.2899,49245.0
2022-06-03 09:30:00,295.73,301.4,295.01,301.3,8886.0,291.0369,296.6169,290.3283,296.5185,8886.0
2022-06-03 10:00:00,301.22,302.36,297.76,298.92,5391.0,296.4398,297.5617,293.0347,294.1763,5391.0
2022-06-03 10:30:00,298.01,298.95,296.86,298.24,16877.0,293.2807,294.2058,292.149,293.5071,16877.0
2022-06-03 11:00:00,297.99,298.24,294.6,294.6,7926.0,293.261,293.5071,289.9248,289.9248,7926.0
2022-06-03 11:30:00,294.42,296.74,294.27,296.21,10601.0,289.7477,292.0309,289.6001,291.5093,10601.0
2022-06-03 12:00:00,297.27,297.27,295.83,296.58,3117.0,292.5524,292.5524,291.1353,291.8734,3117.0
2022-06-03 12:30:00,296.85,297.22,296.07,296.87,4781.0,292.1391,292.5032,291.3715,292.1588,4781.0
2022-06-03 13:00:00,297.2,301.05,297.2,300.79,28668.0,292.4836,296.2725,292.4836,296.0166,28668.0
2022-06-03 13:30:00,300.65,300.89,299.41,300.51,17749.0,295.8788,296.115,294.6585,295.741,17749.0
2022-06-03 14:00:00,300.59,301.25,298.54,299.12,5369.0,295.8198,296.4693,293.8023,294.3731,5369.0
2022-06-03 14:30:00,298.96,298.96,297.68,298.28,5588.0,294.2156,294.2156,292.9559,293.5464,5588.0
2022-06-03 15:00:00,297.9,298.37,297.58,298.17,7745.0,293.1725,293.635,292.8575,293.4382,7745.0
2022-06-03 15:30:00,298.35,299.09,297.7,298.68,37234.0,293.6153,294.3436,292.9756,293.9401,37234.0
2022-06-06 09:30:00,302.54,304.6,295.85,296.72,17949.0,297.7388,299.7661,291.155,292.0112,17949.0
2022-06-06 10:00:00,300.01,300.98,298.12,299.56,3922.0,295.249,296.2036,293.389,294.8061,3922.0
2022-06-06 10:30:00,300.32,301.78,300.26,301.16,2966.0,295.554,296.9909,295.495,296.3807,2966.0
2022-06-06 11:00:00,301.5,301.5,297.49,298.05,2300.0,296.7153,296.7153,292.769,293.3201,2300.0
2022-06-06 11:30:00,297.42,299.82,297.42,299.75,4179.0,292.7001,295.062,292.7001,294.9931,4179.0
2022-06-06 12:00:00,299.26,299.86,297.2,297.76,12818.0,294.5109,295.1013,292.4836,293.0347,12818.0
2022-06-06 12:30:00,297.66,300.4,297.66,300.4,6861.0,292.9363,295.6328,292.9363,295.6328,6861.0
2022-06-06 13:00:00,300.34,300.4,299.38,299.87,7248.0,295.5737,295.6328,294.629,295.1112,7248.0
2022-06-06 13:30:00,300.15,301.74,299.67,301.66,4337.0,295.3867,296.9515,294.9144,296.8728,4337.0
2022-06-06 14:00:00,301.69,302.17,300.53,301.56,12206.0,296.9023,297.3747,295.7607,296.7744,12206.0
2022-06-06 14:30:00,301.27,302.35,300.99,301.76,9540.0,296.489,297.5518,296.2134,296.9712,9540.0
2022-06-06 15:00:00,301.98,302.48,301.24,302.22,26242.0,297.1877,297.6798,296.4594,297.4239,26242.0
2022-06-06 15:30:00,302.11,303.07,300.94,301.98,47359.0,297.3156,298.2604,296.1642,297.1877,47359.0
2022-06-07 09:30:00,299.46,303.48,297.34,302.55,9645.0,294.7077,298.6639,292.6213,297.7487,9645.0
2022-06-07 10:00:00,302.14,305.28,300.59,304.87,3061.0,297.3452,300.4353,295.8198,300.0318,3061.0
2022-06-07 10:30:00,304.7,308.9,304.7,307.82,3930.0,299.8645,303.9979,299.8645,302.935,3930.0
2022-06-07 11:00:00,307.94,309.75,307.14,307.15,8004.0,303.0531,304.8344,302.2658,302.2757,8004.0
2022-06-07 11:30:00,306.74,307.05,305.06,306.88,7800.0,301.8722,302.1772,300.2188,302.0099,7800.0
2022-06-07 12:00:00,307.53,307.53,305.78,306.16,3961.0,302.6496,302.6496,300.9274,301.3014,3961.0
2022-06-07 12:30:00,305.45,306.4,304.98,305.81,2505.0,300.6026,301.5376,300.1401,300.9569,2505.0
2022-06-07 13:00:00,305.38,306.6,305.38,306.07,2224.0,300.5337,301.7344,300.5337,301.2128,2224.0
2022-06-07 13:30:00,306.13,306.87,305.51,306.59,6823.0,301.2718,302.0001,300.6617,301.7245,6823.0
2022-06-07 14:00:00,306.5,307.37,306.49,307.08,5257.0,301.636,302.4922,301.6261,302.2068,5257.0
2022-06-07 14:30:00,307.31,308.38,307.24,307.67,12700.0,302.4331,303.4861,302.3642,302.7874,12700.0
2022-06-07 15:00:00,307.78,308.61,307.78,308.11,7692.0,302.8957,303.7125,302.8957,303.2204,7692.0
2022-06-07 15:30:00,308.07,309.03,307.19,307.2,29090.0,303.1811,304.1258,302.315,302.3249,29090.0
2022-06-08 09:30:00,308.65,311.29,304.95,311.27,20679.0,303.7519,306.35,300.1106,306.3303,20679.0
2022-06-08 10:00:00,311.19,311.89,309.45,310.44,9628.0,306.2515,306.9404,304.5392,305.5134,9628.0
2022-06-08 10:30:00,310.45,313.4,310.44,312.13,10710.0,305.5233,308.4265,305.5134,307.1766,10710.0
2022-06-08 11:00:00,312.1,312.76,310.89,311.2,9304.0,307.1471,307.7966,305.9563,306.2614,9304.0
2022-06-08 11:30:00,311.2,311.37,308.97,310.38,4737.0,306.2614,306.4287,304.0668,305.4544,4737.0
2022-06-08 12:00:00,310.02,311.19,309.52,309.74,6720.0,305.1001,306.2515,304.608,304.8246,6720.0
2022-06-08 12:30:00,309.74,310.54,307.74,310.49,9341.0,304.8246,305.6119,302.8563,305.5627,9341.0
2022-06-08 13:00:00,310.71,311.06,309.42,310.87,6328.0,305.7792,306.1236,304.5096,305.9366,6328.0
2022-06-08 13:30:00,310.75,310.96,309.37,310.43,5904.0,305.8185,306.0252,304.4604,305.5036,5904.0
2022-06-08 14:00:00,310.7,311.45,310.04,310.2,6189.0,305.7693,306.5074,305.1198,305.2773,6189.0
2022-06-08 14:30:00,310.19,311.34,309.67,311.02,6686.0,305.2674,306.3992,304.7557,306.0842,6686.0
2022-06-08 15:00:00,310.84,311.72,310.26,311.72,10274.0,305.9071,306.7731,305.3363,306.7731,10274.0
2022-06-08 15:30:00,311.76,312.78,311.2,311.74,58199.0,306.8125,307.8163,306.2614,306.7928,58199.0
2022-06-09 09:30:00,309.93,310.81,302.0,310.81,27160.0,305.0115,305.8776,297.2074,305.8776,27160.0
2022-06-09 10:00:00,310.44,312.87,308.99,312.87,14802.0,305.5134,307.9049,304.0865,307.9049,14802.0
2022-06-09 10:30:00,312.52,313.67,310.54,311.93,6955.0,307.5604,308.6922,305.6119,306.9798,6955.0
2022-06-09 11:00:00,311.61,311.68,308.77,309.19,6636.0,306.6649,306.7338,303.8699,304.2833,6636.0
2022-06-09 11:30:00,309.07,314.26,308.86,313.18,22240.0,304.1652,309.2728,303.9585,308.21,22240.0
2022-06-09 12:00:00,312.75,313.35,310.0,310.46,7339.0,307.7868,308.3773,305.0804,305.5331,7339.0
2022-06-09 12:30:00,310.09,312.02,309.61,311.83,12157.0,305.169,307.0684,304.6966,306.8814,12157.0
2022-06-09 13:00:00,311.19,312.46,310.76,310.76,7604.0,306.2515,307.5014,305.8284,305.8284,7604.0
2022-06-09 13:30:00,310.07,310.29,308.65,310.12,8150.0,305.1493,305.3658,303.7519,305.1985,8150.0
2022-06-09 14:00:00,309.92,310.2,309.13,310.09,8004.0,305.0017,305.2773,304.2242,305.169,8004.0
2022-06-09 14:30:00,309.86,309.86,308.0,308.14,8038.0,304.9427,304.9427,303.1122,303.2499,8038.0
2022-06-09 15:00:00,308.14,308.22,306.47,306.57,15244.0,303.2499,303.3287,301.6064,301.7049,15244.0
2022-06-09 15:30:00,306.53,306.94,302.28,302.44,48895.0,301.6655,302.069,297.4829,297.6404,48895.0
2022-06-10 09:30:00,297.86,298.79,294.29,295.29,13879.0,293.1331,294.0483,289.6197,290.6039,13879.0
2022-06-10 10:00:00,294.7,295.2,289.02,290.0,7957.0,290.0232,290.5153,284.4334,285.3978,7957.0
2022-06-10 10:30:00,290.2,291.0,287.02,287.02,7615.0,285.5946,286.382,282.4651,282.4651,7615.0
2022-06-10 11:00:00,287.0,288.14,286.1,287.16,7074.0,282.4454,283.5673,281.5597,282.6029,7074.0
2022-06-10 11:30:00,287.45,290.98,286.52,290.65,11641.0,282.8883,286.3623,281.973,286.0375,11641.0
2022-06-10 12:00:00,290.44,291.37,289.57,290.94,10334.0,285.8308,286.7461,284.9746,286.3229,10334.0
2022-06-10 12:30:00,290.91,293.03,290.9,292.81,18351.0,286.2934,288.3797,286.2835,288.1632,18351.0
2022-06-10 13:00:00,292.06,294.25,291.8,294.12,9603.0,287.4251,289.5804,287.1693,289.4524,9603.0
2022-06-10 13:30:00,293.77,295.2,292.75,294.33,7654.0,289.108,290.5153,288.1042,289.6591,7654.0
2022-06-10 14:00:00,294.21,296.39,293.95,294.96,9818.0,289.541,291.6864,289.2851,290.2791,9818.0
2022-06-10 14:30:00,295.3,296.76,293.75,296.28,10127.0,290.6137,292.0505,289.0883,291.5782,10127.0
2022-06-10 15:00:00,296.28,297.73,294.86,297.1,16431.0,291.5782,293.0051,290.1807,292.3851,16431.0
2022-06-10 15:30:00,296.93,297.41,294.12,294.39,33899.0,292.2178,292.6902,289.4524,289.7182,33899.0
2022-06-13 09:30:00,281.36,287.25,280.0,280.13,17102.0,276.8949,282.6915,275.5565,275.6845,17102.0
2022-06-13 10:00:00,279.87,281.07,274.88,276.01,26389.0,275.4286,276.6095,270.5178,271.6298,26389.0
2022-06-13 10:30:00,276.13,276.13,270.21,270.21,12640.0,271.7479,271.7479,265.9219,265.9219,12640.0
2022-06-13 11:00:00,270.0,270.0,268.17,268.17,8085.0,265.7152,265.7152,263.9143,263.9143,8085.0
2022-06-13 11:30:00,269.04,272.76,268.24,271.76,16934.0,264.7704,268.4314,263.9831,267.4473,16934.0
2022-06-13 12:00:00,272.02,274.04,271.92,273.48,3566.0,267.7032,269.6911,267.6047,269.14,3566.0
2022-06-13 12:30:00,274.0,276.37,273.39,273.57,5098.0,269.6517,271.9841,269.0514,269.2286,5098.0
2022-06-13 13:00:00,272.91,272.91,272.13,272.47,2193.0,268.579,268.579,267.8114,268.146,2193.0
2022-06-13 13:30:00,272.59,273.64,270.32,272.93,17581.0,268.2641,269.2974,266.0301,268.5987,17581.0
2022-06-13 14:00:00,272.45,272.45,271.35,271.86,4530.0,268.1263,268.1263,267.0438,267.5457,4530.0
2022-06-13 14:30:00,271.77,273.2,271.23,272.06,5712.0,267.4571,268.8644,266.9257,267.7425,5712.0
2022-06-13 15:00:00,271.92,272.87,269.82,270.31,13510.0,267.6047,268.5397,265.5381,266.0203,13510.0
2022-06-13 15:30:00,270.05,270.05,268.18,268.64,44936.0,265.7644,265.7644,263.9241,264.3768,44936.0
2022-06-14 09:30:00,269.23,274.05,267.47,272.13,26189.0,264.9574,269.7009,263.2254,267.8114,26189.0
2022-06-14 10:00:00,272.21,273.18,267.91,268.14,4923.0,267.8901,268.8447,263.6584,263.8847,4923.0
2022-06-14 10:30:00,267.95,270.86,267.78,269.94,8546.0,263.6977,266.5616,263.5304,265.6562,8546.0
2022-06-14 11:00:00,269.65,270.14,267.47,269.63,7703.0,265.3708,265.853,263.2254,265.3511,7703.0
2022-06-14 11:30:00,270.02,272.99,269.77,272.99,13484.0,265.7349,268.6578,265.4889,268.6578,13484.0
2022-06-14 12:00:00,272.04,272.04,270.71,270.87,5819.0,267.7228,267.7228,266.4139,266.5714,5819.0
2022-06-14 12:30:00,270.9,272.03,270.22,272.03,6536.0,266.6009,267.713,265.9317,267.713,6536.0
2022-06-14 13:00:00,272.03,273.67,272.03,272.68,5197.0,267.713,269.327,267.713,268.3527,5197.0
2022-06-14 13:30:00,272.41,272.97,270.83,270.84,6935.0,268.087,268.6381,266.532,266.5419,6935.0
2022-06-14 14:00:00,270.9,272.46,270.9,272.35,23243.0,266.6009,268.1362,266.6009,268.0279,23243.0
2022-06-14 14:30:00,271.86,272.05,268.89,268.91,3861.0,267.5457,267.7327,264.6228,264.6425,3861.0
2022-06-14 15:00:00,268.56,269.99,268.31,269.98,19314.0,264.2981,265.7054,264.052,265.6955,19314.0
2022-06-14 15:30:00,270.07,271.41,270.03,270.33,36971.0,265.7841,267.1028,265.7447,266.04,36971.0
2022-06-15 09:30:00,274.82,278.3,274.45,274.59,7697.0,270.4587,273.8835,270.0946,270.2324,7697.0
2022-06-15 10:00:00,274.5,276.45,272.84,274.05,9458.0,270.1438,272.0629,268.5101,269.7009,9458.0
2022-06-15 10:30:00,273.53,273.78,272.3,273.57,7788.0,269.1892,269.4352,267.9787,269.2286,7788.0
2022-06-15 11:00:00,273.85,274.35,273.18,273.84,9016.0,269.5041,269.9962,268.8447,269.4943,9016.0
2022-06-15 11:30:00,273.54,274.52,272.87,273.48,3022.0,269.199,270.1635,268.5397,269.14,3022.0
2022-06-15 12:00:00,273.57,274.29,273.57,274.13,2025.0,269.2286,269.9371,269.2286,269.7797,2025.0
2022-06-15 12:30:00,274.16,274.49,272.71,273.09,4681.0,269.8092,270.134,268.3822,268.7562,4681.0
2022-06-15 13:00:00,273.13,273.28,272.0,273.05,6180.0,268.7955,268.9432,267.6835,268.7168,6180.0
2022-06-15 13:30:00,272.75,273.12,270.92,272.63,8769.0,268.4216,268.7857,266.6206,268.3035,8769.0
2022-06-15 14:00:00,273.01,274.3,268.01,269.54,12785.0,268.6774,269.947,263.7568,265.2625,12785.0
2022-06-15 14:30:00,268.81,277.64,267.01,272.63,24664.0,264.5441,273.234,262.7727,268.3035,24664.0
2022-06-15 15:00:00,273.11,277.65,272.42,277.36,13691.0,268.7759,273.2438,268.0968,272.9584,13691.0
2022-06-15 15:30:00,277.56,279.19,273.77,274.14,48700.0,273.1552,274.7594,269.4254,269.7895,48700.0
2022-06-16 09:30:00,265.78,267.81,264.01,265.76,24889.0,261.5622,263.56,259.8203,261.5425,24889.0
2022-06-16 10:00:00,265.68,265.68,262.34,262.96,24249.0,261.4638,261.4638,258.1768,258.7869,24249.0
2022-06-16 10:30:00,263.19,263.19,257.87,258.0,22985.0,259.0133,259.0133,253.7777,253.9056,22985.0
2022-06-16 11:00:00,257.59,260.3,257.15,259.06,10275.0,253.5022,256.1691,253.0691,254.9488,10275.0
2022-06-16 11:30:00,259.64,259.64,256.36,257.42,5082.0,255.5196,255.5196,252.2917,253.3349,5082.0
2022-06-16 12:00:00,257.71,258.18,256.55,257.97,11698.0,253.6202,254.0828,252.4787,253.8761,11698.0
2022-06-16 12:30:00,258.1,258.43,256.62,257.96,9706.0,254.0041,254.3288,252.5475,253.8663,9706.0
2022-06-16 13:00:00,258.19,258.56,256.42,258.03,6197.0,254.0926,254.4568,252.3507,253.9352,6197.0
2022-06-16 13:30:00,258.15,258.61,256.27,256.31,10400.0,254.0533,254.506,252.2031,252.2425,10400.0
2022-06-16 14:00:00,256.31,256.89,255.82,256.57,8212.0,252.2425,252.8133,251.7602,252.4983,8212.0
2022-06-16 14:30:00,257.11,257.65,256.07,256.29,6849.0,253.0298,253.5612,252.0063,252.2228,6849.0
2022-06-16 15:00:00,256.55,259.95,256.52,259.35,15941.0,252.4787,255.8247,252.4491,255.2342,15941.0
2022-06-16 15:30:00,259.33,260.33,257.26,260.33,62182.0,255.2145,256.1987,253.1774,256.1987,62182.0
2022-06-17 09:30:00,261.54,269.17,261.54,268.1,45338.0,257.3895,264.8984,257.3895,263.8454,45338.0
2022-06-17 10:00:00,267.93,268.29,263.12,263.27,8693.0,263.6781,264.0323,258.9444,259.092,8693.0
2022-06-17 10:30:00,263.72,264.0,261.76,263.17,7624.0,259.5349,259.8104,257.606,258.9936,7624.0
2022-06-17 11:00:00,262.97,265.65,262.97,265.11,25956.0,258.7968,261.4342,258.7968,260.9028,25956.0
2022-06-17 11:30:00,265.67,266.73,264.34,266.55,12329.0,261.4539,262.4971,260.145,262.32,12329.0
2022-06-17 12:00:00,266.29,266.29,263.58,264.59,17767.0,262.0641,262.0641,259.3971,260.3911,17767.0
2022-06-17 12:30:00,264.26,265.76,264.26,264.96,5876.0,260.0663,261.5425,260.0663,260.7552,5876.0
2022-06-17 13:00:00,265.62,267.84,265.26,266.89,6128.0,261.4047,263.5895,261.0504,262.6546,6128.0
2022-06-17 13:30:00,266.99,267.69,265.89,266.8,4819.0,262.753,263.4419,261.6704,262.566,4819.0
2022-06-17 14:00:00,266.71,267.09,265.11,265.75,11570.0,262.4774,262.8514,260.9028,261.5327,11570.0
2022-06-17 14:30:00,265.38,267.67,264.82,266.01,11245.0,261.1685,263.4222,260.6174,261.7885,11245.0
2022-06-17 15:00:00,266.27,267.76,264.62,267.53,19844.0,262.0444,263.5108,260.4206,263.2844,19844.0
2022-06-17 15:30:00,267.25,267.25,264.57,264.9,44432.0,263.0089,263.0089,260.3714,260.6961,44432.0
2022-06-21 09:30:00,270.0,274.99,270.0,274.86,30277.0,265.7152,270.626,265.7152,270.4981,30277.0
2022-06-21 10:00:00,274.33,277.51,272.91,274.71,21453.0,269.9765,273.106,268.579,270.3505,21453.0
2022-06-21 10:30:00,274.26,276.41,273.72,275.51,9305.0,269.9076,272.0235,269.3762,271.1378,9305.0
2022-06-21 11:00:00,275.36,275.76,274.28,274.29,8318.0,270.9902,271.3838,269.9273,269.9371,8318.0
2022-06-21 11:30:00,274.0,274.0,271.75,272.49,4710.0,269.6517,269.6517,267.4374,268.1657,4710.0
2022-06-21 12:00:00,272.49,272.9,269.72,269.85,9527.0,268.1657,268.5692,265.4397,265.5676,9527.0
2022-06-21 12:30:00,269.71,272.57,269.36,272.0,6465.0,265.4298,268.2444,265.0854,267.6835,6465.0
2022-06-21 13:00:00,271.99,273.05,271.78,272.07,8013.0,267.6736,268.7168,267.467,267.7524,8013.0
2022-06-21 13:30:00,272.36,272.46,270.67,270.68,7230.0,268.0378,268.1362,266.3746,266.3844,7230.0
2022-06-21 14:00:00,270.82,271.13,269.87,270.41,6973.0,266.5222,266.8273,265.5873,266.1187,6973.0
2022-06-21 14:30:00,271.24,271.42,270.5,271.17,6491.0,266.9355,267.1127,266.2073,266.8666,6491.0
2022-06-21 15:00:00,271.63,272.96,271.63,272.74,10664.0,267.3193,268.6282,267.3193,268.4117,10664.0
2022-06-21 15:30:00,272.96,273.22,271.47,271.8,25394.0,268.6282,268.8841,267.1619,267.4866,25394.0
2022-06-22 09:30:00,269.18,274.12,269.18,274.12,7226.0,264.9082,269.7698,264.9082,269.7698,7226.0
2022-06-22 10:00:00,272.82,274.68,271.58,274.62,7254.0,268.4905,270.3209,267.2701,270.2619,7254.0
2022-06-22 10:30:00,274.29,275.04,273.46,274.76,3600.0,269.9371,270.6752,269.1203,270.3997,3600.0
2022-06-22 11:00:00,274.48,274.72,273.18,274.6,5919.0,270.1241,270.3603,268.8447,270.2422,5919.0
2022-06-22 11:30:00,274.84,275.35,272.27,272.43,3600.0,270.4784,270.9803,267.9492,268.1066,3600.0
2022-06-22 12:00:00,272.38,273.91,272.23,273.34,2953.0,268.0574,269.5632,267.9098,269.0022,2953.0
2022-06-22 12:30:00,273.63,274.98,273.62,274.98,2274.0,269.2876,270.6162,269.2778,270.6162,2274.0
2022-06-22 13:00:00,274.99,275.44,274.01,275.12,4020.0,270.626,271.0689,269.6616,270.754,4020.0
2022-06-22 13:30:00,275.17,275.34,274.62,274.69,3707.0,270.8032,270.9705,270.2619,270.3308,3707.0
2022-06-22 14:00:00,274.83,276.3,274.59,274.59,3258.0,270.4686,271.9152,270.2324,270.2324,3258.0
2022-06-22 14:30:00,274.82,275.22,273.96,274.46,3303.0,270.4587,270.8524,269.6124,270.1044,3303.0
2022-06-22 15:00:00,274.7,275.28,272.72,272.89,8870.0,270.3406,270.9114,268.392,268.5593,8870.0
2022-06-22 15:30:00,272.89,273.83,271.85,272.87,18044.0,268.5593,269.4844,267.5359,268.5397,18044.0
2022-06-23 09:30:00,276.51,278.0,272.84,278.0,7297.0,272.1219,273.5883,268.5101,273.5883,7297.0
2022-06-23 10:00:00,278.0,279.5,277.09,279.5,3900.0,273.5883,275.0645,272.6927,275.0645,3900.0
2022-06-23 10:30:00,278.28,280.75,278.12,280.75,9327.0,273.8638,276.2946,273.7064,276.2946,9327.0
2022-06-23 11:00:00,280.01,283.69,280.01,283.47,10463.0,275.5664,279.188,275.5664,278.9714,10463.0
2022-06-23 11:30:00,283.66,284.01,282.48,282.73,6800.0,279.1584,279.5029,277.9972,278.2432,6800.0
2022-06-23 12:00:00,281.17,282.49,281.17,282.24,3481.0,276.7079,278.007,276.7079,277.761,3481.0
2022-06-23 12:30:00,282.47,282.47,280.32,280.32,3327.0,277.9873,277.9873,275.8714,275.8714,3327.0
2022-06-23 13:00:00,279.57,281.74,279.37,281.68,2800.0,275.1333,277.2689,274.9365,277.2099,2800.0
2022-06-23 13:30:00,281.68,282.2,280.88,282.11,1800.0,277.2099,277.7216,276.4226,277.633,1800.0
2022-06-23 14:00:00,282.7,285.67,282.21,285.54,6566.0,278.2137,281.1365,277.7314,281.0086,6566.0
2022-06-23 14:30:00,285.41,286.17,284.94,285.45,10259.0,280.8807,281.6286,280.4181,280.92,10259.0
2022-06-23 15:00:00,285.3,286.21,284.94,285.56,42154.0,280.7724,281.668,280.4181,281.0283,42154.0
2022-06-23 15:30:00,285.53,287.66,285.53,286.13,32778.0,280.9988,283.095,280.9988,281.5892,32778.0
2022-06-24 09:30:00,290.19,295.34,290.19,294.43,10955.0,285.5848,290.6531,285.5848,289.7575,10955.0
2022-06-24 10:00:00,296.45,298.97,295.9,298.93,10374.0,291.7455,294.2255,291.2042,294.1861,10374.0
2022-06-24 10:30:00,299.14,299.4,297.06,299.11,17551.0,294.3928,294.6486,292.3458,294.3632,17551.0
2022-06-24 11:00:00,298.63,300.17,296.81,297.79,6709.0,293.8909,295.4064,292.0997,293.0642,6709.0
2022-06-24 11:30:00,298.69,301.08,297.98,300.87,12529.0,293.9499,296.302,293.2512,296.0953,12529.0
2022-06-24 12:00:00,301.51,301.98,301.08,301.44,5927.0,296.7252,297.1877,296.302,296.6563,5927.0
2022-06-24 12:30:00,301.3,302.74,301.17,302.0,5818.0,296.5185,297.9356,296.3906,297.2074,5818.0
2022-06-24 13:00:00,301.86,301.91,300.74,301.24,5616.0,297.0696,297.1188,295.9674,296.4594,5616.0
2022-06-24 13:30:00,300.88,301.74,300.37,301.1,12852.0,296.1052,296.9515,295.6033,296.3217,12852.0
2022-06-24 14:00:00,301.27,302.39,301.05,302.07,9127.0,296.489,297.5912,296.2725,297.2763,9127.0
2022-06-24 14:30:00,302.22,303.02,302.02,302.53,7293.0,297.4239,298.2112,297.2271,297.729,7293.0
2022-06-24 15:00:00,302.51,304.69,302.27,304.62,15547.0,297.7093,299.8547,297.4731,299.7858,15547.0
2022-06-24 15:30:00,304.71,306.95,304.5,306.79,77854.0,299.8744,302.0788,299.6677,301.9214,77854.0
2022-06-27 09:30:00,306.4,311.6,299.6,303.99,20485.0,301.5376,306.655,294.8455,299.1658,20485.0
2022-06-27 10:00:00,304.9,307.81,300.11,301.57,24495.0,300.0614,302.9252,295.3474,296.7842,24495.0
2022-06-27 10:30:00,301.57,305.24,301.46,305.24,12821.0,296.7842,300.396,296.676,300.396,12821.0
2022-06-27 11:00:00,305.53,306.54,303.61,306.54,7622.0,300.6814,301.6753,298.7918,301.6753,7622.0
2022-06-27 11:30:00,306.05,307.32,305.41,305.54,4394.0,301.1931,302.443,300.5633,300.6912,4394.0
2022-06-27 12:00:00,306.09,306.19,303.78,304.09,7187.0,301.2325,301.3309,298.9591,299.2642,7187.0
2022-06-27 12:30:00,304.04,304.24,302.01,302.56,15105.0,299.215,299.4118,297.2172,297.7585,15105.0
2022-06-27 13:00:00,302.56,303.46,301.79,302.63,4293.0,297.7585,298.6442,297.0007,297.8274,4293.0
2022-06-27 13:30:00,302.86,302.86,300.58,300.71,7040.0,298.0537,298.0537,295.8099,295.9379,7040.0
2022-06-27 14:00:00,300.49,301.0,299.93,300.19,11326.0,295.7213,296.2233,295.1702,295.4261,11326.0
2022-06-27 14:30:00,300.22,301.0,299.35,300.55,5371.0,295.4556,296.2233,294.5994,295.7804,5371.0
2022-06-27 15:00:00,300.27,301.62,299.31,301.27,8641.0,295.5048,296.8334,294.5601,296.489,8641.0
2022-06-27 15:30:00,301.16,302.0,299.56,300.07,25283.0,296.3807,297.2074,294.8061,295.308,25283.0
2022-06-28 09:30:00,298.68,302.78,296.74,300.15,6753.0,293.9401,297.975,292.0309,295.3867,6753.0
2022-06-28 10:00:00,297.97,298.88,295.01,296.47,8632.0,293.2413,294.1369,290.3283,291.7651,8632.0
2022-06-28 10:30:00,296.11,297.25,295.74,296.8,3213.0,291.4109,292.5328,291.0467,292.0899,3213.0
2022-06-28 11:00:00,296.96,296.96,293.26,293.64,2582.0,292.2474,292.2474,288.6061,288.9801,2582.0
2022-06-28 11:30:00,293.64,294.74,291.5,292.28,5420.0,288.9801,290.0626,286.874,287.6416,5420.0
2022-06-28 12:00:00,292.09,294.75,291.85,294.73,6664.0,287.4547,290.0724,287.2185,290.0528,6664.0
2022-06-28 12:30:00,294.82,296.05,294.18,294.5,5849.0,290.1413,291.3518,289.5115,289.8264,5849.0
2022-06-28 13:00:00,293.52,293.52,290.29,290.96,11687.0,288.862,288.862,285.6832,286.3426,11687.0
2022-06-28 13:30:00,290.78,290.78,288.62,288.74,3501.0,286.1654,286.1654,284.0397,284.1578,3501.0
2022-06-28 14:00:00,288.96,289.47,287.7,288.85,5561.0,284.3743,284.8762,283.1343,284.2661,5561.0
2022-06-28 14:30:00,288.74,290.02,288.29,288.98,5149.0,284.1578,285.4175,283.715,284.394,5149.0
2022-06-28 15:00:00,289.06,289.18,287.7,289.18,8053.0,284.4727,284.5908,283.1343,284.5908,8053.0
2022-06-28 15:30:00,289.09,289.32,286.52,286.62,38472.0,284.5023,284.7286,281.973,282.0715,38472.0
2022-06-29 09:30:00,286.41,288.84,281.3,287.59,4451.0,281.8648,284.2562,276.8359,283.0261,4451.0
2022-06-29 10:00:00,285.05,287.49,283.0,284.05,5574.0,280.5264,282.9277,278.5089,279.5422,5574.0
2022-06-29 10:30:00,284.97,286.61,283.1,283.87,7965.0,280.4476,282.0616,278.6073,279.3651,7965.0
2022-06-29 11:00:00,283.21,283.37,280.86,281.96,9163.0,278.7156,278.873,276.4029,277.4854,9163.0
2022-06-29 11:30:00,281.51,282.95,281.22,281.7,8537.0,277.0426,278.4597,276.7572,277.2295,8537.0
2022-06-29 12:00:00,281.9,282.16,280.55,280.61,4936.0,277.4264,277.6822,276.0978,276.1568,4936.0
2022-06-29 12:30:00,280.93,281.5,280.37,281.5,4463.0,276.4718,277.0327,275.9206,277.0327,4463.0
2022-06-29 13:00:00,281.61,282.24,280.23,281.6,6042.0,277.141,277.761,275.7829,277.1311,6042.0
2022-06-29 13:30:00,281.33,282.18,280.87,281.45,8315.0,276.8654,277.7019,276.4127,276.9835,8315.0
2022-06-29 14:00:00,281.8,282.79,281.8,282.29,3201.0,277.328,278.3022,277.328,277.8102,3201.0
2022-06-29 14:30:00,282.59,282.82,281.62,282.82,7147.0,278.1054,278.3318,277.1508,278.3318,7147.0
2022-06-29 15:00:00,282.47,283.32,282.41,283.17,8867.0,277.9873,278.8238,277.9283,278.6762,8867.0
2022-06-29 15:30:00,283.31,284.36,282.02,284.07,34425.0,278.814,279.8473,277.5445,279.5619,34425.0
2022-06-30 09:30:00,280.54,280.54,275.51,275.99,7127.0,276.0879,276.0879,271.1378,271.6102,7127.0
2022-06-30 10:00:00,275.79,275.87,273.37,273.92,14715.0,271.4133,271.4921,269.0317,269.573,14715.0
2022-06-30 10:30:00,274.36,278.09,274.0,278.09,12132.0,270.006,273.6768,269.6517,273.6768,12132.0
2022-06-30 11:00:00,277.94,280.28,276.03,279.31,10947.0,273.5292,275.8321,271.6495,274.8775,10947.0
2022-06-30 11:30:00,278.61,280.87,278.02,280.87,6366.0,274.1886,276.4127,273.6079,276.4127,6366.0
2022-06-30 12:00:00,281.0,283.07,279.17,282.79,9535.0,276.5406,278.5778,274.7397,278.3022,9535.0
2022-06-30 12:30:00,282.85,283.24,281.55,281.64,8714.0,278.3613,278.7451,277.0819,277.1705,8714.0
2022-06-30 13:00:00,281.65,281.92,279.46,280.53,6920.0,277.1803,277.446,275.0251,276.0781,6920.0
2022-06-30 13:30:00,280.99,282.4,280.33,281.68,10471.0,276.5308,277.9184,275.8813,277.2099,10471.0
2022-06-30 14:00:00,281.22,281.44,280.17,281.03,6956.0,276.7572,276.9737,275.7238,276.5702,6956.0
2022-06-30 14:30:00,280.73,281.03,278.56,279.13,9309.0,276.2749,276.5702,274.1394,274.7003,9309.0
2022-06-30 15:00:00,279.0,280.13,277.93,280.13,16092.0,274.5724,275.6845,273.5194,275.6845,16092.0
2022-06-30 15:30:00,280.13,281.59,278.88,280.25,33730.0,275.6845,277.1213,274.4543,275.8025,33730.0
2022-07-01 09:30:00,280.69,287.17,279.86,287.17,9699.0,276.2356,282.6127,275.4187,282.6127,9699.0
2022-07-01 10:00:00,287.18,288.51,285.23,285.23,9986.0,282.6226,283.9315,280.7035,280.7035,9986.0
2022-07-01 10:30:00,285.21,285.74,282.37,284.92,10742.0,280.6838,281.2054,277.8889,280.3984,10742.0
2022-07-01 11:00:00,284.73,288.04,284.51,287.4,7129.0,280.2115,283.4689,279.9949,282.8391,7129.0
2022-07-01 11:30:00,288.11,290.26,285.41,285.92,8518.0,283.5378,285.6537,280.8807,281.3826,8518.0
2022-07-01 12:00:00,285.51,286.85,285.26,286.19,3372.0,280.9791,282.2978,280.733,281.6483,3372.0
2022-07-01 12:30:00,286.42,286.42,284.37,284.47,3604.0,281.8746,281.8746,279.8572,279.9556,3604.0
2022-07-01 13:00:00,284.2,285.51,284.16,285.48,1736.0,279.6899,280.9791,279.6505,280.9496,1736.0
2022-07-01 13:30:00,285.66,286.29,285.4,285.74,2100.0,281.1267,281.7467,280.8708,281.2054,2100.0
2022-07-01 14:00:00,285.67,286.71,284.84,286.28,3056.0,281.1365,282.16,280.3197,281.7369,3056.0
2022-07-01 14:30:00,286.55,288.68,286.55,288.54,7821.0,282.0026,284.0988,282.0026,283.961,7821.0
2022-07-01 15:00:00,288.53,289.63,288.13,289.51,9492.0,283.9511,285.0337,283.5575,284.9156,9492.0
2022-07-01 15:30:00,289.67,291.57,289.67,291.09,42553.0,285.0731,286.9429,285.0731,286.4705,42553.0
2022-07-05 09:30:00,287.43,291.39,284.55,290.31,21339.0,282.8686,286.7658,280.0343,285.7029,21339.0
2022-07-05 10:00:00,289.58,295.74,287.66,295.72,14644.0,284.9845,291.0467,283.095,291.027,14644.0
2022-07-05 10:30:00,296.12,300.96,296.11,300.09,18040.0,291.4207,296.1839,291.4109,295.3277,18040.0
2022-07-05 11:00:00,299.74,299.94,297.51,298.4,8989.0,294.9833,295.1801,292.7886,293.6645,8989.0
2022-07-05 11:30:00,298.09,302.27,298.08,302.14,7352.0,293.3594,297.4731,293.3496,297.3452,7352.0
2022-07-05 12:00:00,302.23,304.46,301.33,304.04,10900.0,297.4337,299.6283,296.548,299.215,10900.0
2022-07-05 12:30:00,304.49,304.81,302.62,302.91,7285.0,299.6579,299.9728,297.8175,298.1029,7285.0
2022-07-05 13:00:00,303.01,307.11,303.01,307.11,11355.0,298.2014,302.2363,298.2014,302.2363,11355.0
2022-07-05 13:30:00,306.76,309.09,306.71,308.91,23428.0,301.8918,304.1849,301.8426,304.0077,23428.0
2022-07-05 14:00:00,308.74,310.82,308.49,310.66,32645.0,303.8404,305.8874,303.5944,305.73,32645.0
2022-07-05 14:30:00,311.0,312.81,310.84,312.16,17682.0,306.0646,307.8458,305.9071,307.2062,17682.0
2022-07-05 15:00:00,311.9,313.56,311.62,313.44,33681.0,306.9503,308.5839,306.6747,308.4658,33681.0
2022-07-05 15:30:00,313.53,314.0,312.91,313.38,60069.0,308.5544,309.017,307.9442,308.4068,60069.0
2022-07-06 09:30:00,312.66,316.85,310.62,316.73,20575.0,307.6982,311.8217,305.6906,311.7036,20575.0
2022-07-06 10:00:00,315.96,315.96,311.74,313.18,18205.0,310.9458,310.9458,306.7928,308.21,18205.0
2022-07-06 10:30:00,312.98,314.97,312.17,313.65,8303.0,308.0131,309.9716,307.216,308.6725,8303.0
2022-07-06 11:00:00,313.73,315.04,312.58,312.58,27222.0,308.7512,310.0404,307.6195,307.6195,27222.0
2022-07-06 11:30:00,312.18,312.18,308.92,310.75,7067.0,307.2258,307.2258,304.0176,305.8185,7067.0
2022-07-06 12:00:00,310.52,311.6,310.18,311.6,3505.0,305.5922,306.655,305.2576,306.655,3505.0
2022-07-06 12:30:00,311.67,314.28,311.38,314.28,9725.0,306.7239,309.2925,306.4385,309.2925,9725.0
2022-07-06 13:00:00,314.51,315.23,314.16,315.23,8455.0,309.5189,310.2274,309.1744,310.2274,8455.0
2022-07-06 13:30:00,315.72,315.82,313.96,314.49,3934.0,310.7097,310.8081,308.9776,309.4992,3934.0
2022-07-06 14:00:00,312.96,315.58,311.18,313.62,8515.0,307.9935,310.5719,306.2417,308.643,8515.0
2022-07-06 14:30:00,314.18,314.64,312.73,314.07,5808.0,309.1941,309.6468,307.7671,309.0858,5808.0
2022-07-06 15:00:00,313.82,313.91,312.27,313.06,8325.0,308.8398,308.9284,307.3144,308.0919,8325.0
2022-07-06 15:30:00,313.24,315.53,311.91,312.86,57588.0,308.269,310.5227,306.9601,307.895,57588.0
2022-07-07 09:30:00,311.01,316.08,311.01,314.69,11075.0,306.0744,311.0639,306.0744,309.696,11075.0
2022-07-07 10:00:00,313.95,316.84,312.59,315.98,8945.0,308.9677,311.8119,307.6293,310.9655,8945.0
2022-07-07 10:30:00,316.84,321.12,314.22,320.9,13312.0,311.8119,316.024,309.2335,315.8075,13312.0
2022-07-07 11:00:00,320.38,321.2,318.66,318.66,6103.0,315.2957,316.1027,313.603,313.603,6103.0
2022-07-07 11:30:00,318.29,322.16,318.1,321.89,6612.0,313.2389,317.0475,313.0519,316.7817,6612.0
2022-07-07 12:00:00,322.26,323.21,321.56,322.97,8108.0,317.1459,318.0808,316.457,317.8446,8108.0
2022-07-07 12:30:00,323.0,323.24,321.48,322.25,7587.0,317.8741,318.1103,316.3782,317.136,7587.0
2022-07-07 13:00:00,322.81,323.07,322.05,322.84,6858.0,317.6871,317.943,316.9392,317.7167,6858.0
2022-07-07 13:30:00,322.64,323.51,321.69,323.51,22474.0,317.5198,318.376,316.5849,318.376,22474.0
2022-07-07 14:00:00,323.51,325.88,323.51,325.53,17755.0,318.376,320.7084,318.376,320.364,17755.0
2022-07-07 14:30:00,325.44,327.3,325.38,325.74,47249.0,320.2754,322.1059,320.2164,320.5706,47249.0
2022-07-07 15:00:00,325.58,328.23,325.42,327.91,27584.0,320.4132,323.0211,320.2557,322.7062,27584.0
2022-07-07 15:30:00,327.86,328.35,325.51,326.24,63858.0,322.657,323.1392,320.3443,321.0627,63858.0
2022-07-08 09:30:00,319.01,323.6,318.04,319.34,17347.0,313.9474,318.4646,312.9928,314.2722,17347.0
2022-07-08 10:00:00,320.45,325.64,320.13,325.28,10967.0,315.3646,320.4722,315.0497,320.1179,10967.0
2022-07-08 10:30:00,325.03,329.9,325.03,327.73,12007.0,319.8719,324.6646,319.8719,322.5291,12007.0
2022-07-08 11:00:00,327.93,327.96,326.41,326.41,7383.0,322.7259,322.7554,321.23,321.23,7383.0
2022-07-08 11:30:00,326.38,326.39,322.78,324.02,5088.0,321.2005,321.2103,317.6576,318.8779,5088.0
2022-07-08 12:00:00,323.83,324.0,318.95,318.95,11837.0,318.691,318.8583,313.8884,313.8884,11837.0
2022-07-08 12:30:00,318.84,320.58,318.64,319.0,10280.0,313.7801,315.4925,313.5833,313.9376,10280.0
2022-07-08 13:00:00,319.0,320.96,318.36,320.84,12335.0,313.9376,315.8665,313.3078,315.7484,12335.0
2022-07-08 13:30:00,320.8,321.73,320.15,321.38,4976.0,315.709,316.6243,315.0694,316.2798,4976.0
2022-07-08 14:00:00,321.03,322.64,320.83,322.6,3871.0,315.9354,317.5198,315.7386,317.4805,3871.0
2022-07-08 14:30:00,323.13,325.62,322.97,325.62,6631.0,318.0021,320.4525,317.8446,320.4525,6631.0
2022-07-08 15:00:00,325.1,325.49,322.82,322.82,7234.0,319.9408,320.3246,317.697,317.697,7234.0
2022-07-08 15:30:00,323.07,323.96,322.21,323.08,37789.0,317.943,318.8189,317.0967,317.9529,37789.0
2022-07-11 09:30:00,319.02,320.38,313.45,315.55,20274.0,313.9573,315.2957,308.4757,310.5424,20274.0
2022-07-11 10:00:00,314.84,317.33,314.06,316.29,5745.0,309.8436,312.2941,309.076,311.2706,5745.0
2022-07-11 10:30:00,317.0,319.74,315.55,317.85,8770.0,311.9693,314.6659,310.5424,312.8059,8770.0
2022-07-11 11:00:00,318.0,321.23,317.25,319.85,8263.0,312.9535,316.1322,312.2154,314.7741,8263.0
2022-07-11 11:30:00,320.15,320.22,317.95,319.35,7324.0,315.0694,315.1382,312.9043,314.282,7324.0
2022-07-11 12:00:00,319.0,319.34,317.96,318.3,4781.0,313.9376,314.2722,312.9141,313.2487,4781.0
2022-07-11 12:30:00,318.17,318.98,317.17,317.24,3175.0,313.1208,313.9179,312.1366,312.2055,3175.0
2022-07-11 13:00:00,318.55,320.66,318.54,320.66,5257.0,313.4947,315.5713,313.4849,315.5713,5257.0
2022-07-11 13:30:00,320.83,322.89,320.83,322.79,8539.0,315.7386,317.7659,315.7386,317.6675,8539.0
2022-07-11 14:00:00,322.88,322.88,321.22,321.7,3663.0,317.756,317.756,316.1224,316.5948,3663.0
2022-07-11 14:30:00,321.7,322.65,321.03,321.03,7624.0,316.5948,317.5297,315.9354,315.9354,7624.0
2022-07-11 15:00:00,320.75,320.97,319.76,320.01,7738.0,315.6598,315.8763,314.6855,314.9316,7738.0
2022-07-11 15:30:00,320.22,320.23,318.93,320.18,24976.0,315.1382,315.1481,313.8687,315.0989,24976.0
2022-07-12 09:30:00,320.0,323.14,310.0,310.0,7736.0,314.9217,318.0119,305.0804,305.0804,7736.0
2022-07-12 10:00:00,309.94,310.01,303.65,304.59,17300.0,305.0214,305.0903,298.8312,299.7563,17300.0
2022-07-12 10:30:00,304.67,308.98,304.67,306.07,14819.0,299.835,304.0766,299.835,301.2128,14819.0
2022-07-12 11:00:00,306.72,307.11,300.7,300.7,19387.0,301.8525,302.2363,295.928,295.928,19387.0
2022-07-12 11:30:00,300.96,302.57,296.27,296.35,34050.0,296.1839,297.7683,291.5683,291.647,34050.0
2022-07-12 12:00:00,296.49,297.92,294.58,294.58,24139.0,291.7848,293.1921,289.9051,289.9051,24139.0
2022-07-12 12:30:00,295.01,297.42,294.1,296.56,38474.0,290.3283,292.7001,289.4328,291.8537,38474.0
2022-07-12 13:00:00,296.75,297.4,293.0,293.03,36769.0,292.0407,292.6804,288.3502,288.3797,36769.0
2022-07-12 13:30:00,293.15,295.02,293.06,294.43,14245.0,288.4978,290.3382,288.4093,289.7575,14245.0
2022-07-12 14:00:00,294.25,294.51,292.7,294.03,18944.0,289.5804,289.8362,288.055,289.3639,18944.0
2022-07-12 14:30:00,294.1,296.48,293.7,295.41,33030.0,289.4328,291.775,289.0391,290.722,33030.0
2022-07-12 15:00:00,295.33,295.59,293.01,294.29,29104.0,290.6432,290.8991,288.3601,289.6197,29104.0
2022-07-12 15:30:00,294.32,297.04,293.94,296.86,72964.0,289.6493,292.3261,289.2753,292.149,72964.0
2022-07-13 09:30:00,289.52,295.41,286.96,295.04,12148.0,284.9254,290.722,282.4061,290.3578,12148.0
2022-07-13 10:00:00,294.28,298.04,292.95,297.39,8175.0,289.6099,293.3102,288.301,292.6705,8175.0
2022-07-13 10:30:00,297.63,302.51,297.48,300.18,13413.0,292.9067,297.7093,292.7591,295.4163,13413.0
2022-07-13 11:00:00,300.5,300.61,299.67,299.74,3751.0,295.7312,295.8394,294.9144,294.9833,3751.0
2022-07-13 11:30:00,299.96,300.19,297.31,298.98,3736.0,295.1998,295.4261,292.5918,294.2353,3736.0
2022-07-13 12:00:00,298.79,300.3,298.79,299.24,3896.0,294.0483,295.5344,294.0483,294.4912,3896.0
2022-07-13 12:30:00,298.7,299.67,298.7,299.67,2630.0,293.9598,294.9144,293.9598,294.9144,2630.0
2022-07-13 13:00:00,299.67,300.61,298.37,298.52,3691.0,294.9144,295.8394,293.635,293.7826,3691.0
2022-07-13 13:30:00,298.59,299.46,298.19,299.39,6422.0,293.8515,294.7077,293.4578,294.6388,6422.0
2022-07-13 14:00:00,298.86,298.86,296.53,297.48,14242.0,294.1172,294.1172,291.8242,292.7591,14242.0
2022-07-13 14:30:00,297.44,297.67,295.24,296.21,14072.0,292.7198,292.9461,290.5547,291.5093,14072.0
2022-07-13 15:00:00,296.56,296.58,294.2,295.2,10780.0,291.8537,291.8734,289.5312,290.5153,10780.0
2022-07-13 15:30:00,295.21,296.15,294.02,295.36,29411.0,290.5251,291.4502,289.354,290.6728,29411.0
2022-07-14 09:30:00,291.7,291.7,285.88,286.27,10786.0,287.0708,287.0708,281.3432,281.727,10786.0
2022-07-14 10:00:00,285.68,285.68,282.47,283.65,13204.0,281.1464,281.1464,277.9873,279.1486,13204.0
2022-07-14 10:30:00,283.05,285.07,281.51,281.72,42339.0,278.5581,280.5461,277.0426,277.2492,42339.0
2022-07-14 11:00:00,281.81,287.48,281.37,287.38,31963.0,277.3378,282.9178,276.9048,282.8194,31963.0
2022-07-14 11:30:00,287.14,290.59,286.91,289.25,8055.0,282.5832,285.9785,282.3569,284.6597,8055.0
2022-07-14 12:00:00,289.29,289.83,287.27,287.41,5464.0,284.6991,285.2305,282.7111,282.8489,5464.0
2022-07-14 12:30:00,287.16,287.29,284.91,285.49,5927.0,282.6029,282.7308,280.3886,280.9594,5927.0
2022-07-14 13:00:00,285.65,288.61,284.99,288.61,6084.0,281.1169,284.0299,280.4673,284.0299,6084.0
2022-07-14 13:30:00,288.64,290.14,288.0,289.12,5424.0,284.0594,285.5356,283.4296,284.5318,5424.0
2022-07-14 14:00:00,289.1,292.03,288.86,291.9,11069.0,284.5121,287.3956,284.2759,287.2677,11069.0
2022-07-14 14:30:00,291.79,293.19,291.51,292.49,11768.0,287.1594,288.5372,286.8839,287.8483,11768.0
2022-07-14 15:00:00,293.01,293.01,290.62,291.34,18746.0,288.3601,288.3601,286.008,286.7166,18746.0
2022-07-14 15:30:00,291.44,291.69,289.4,290.73,19421.0,286.815,287.061,284.8073,286.1162,19421.0
2022-07-15 09:30:00,295.56,299.95,292.27,294.21,10268.0,290.8696,295.1899,287.6318,289.541,10268.0
2022-07-15 10:00:00,295.59,298.49,294.67,297.42,7030.0,290.8991,293.7531,289.9937,292.7001,7030.0
2022-07-15 10:30:00,297.17,297.35,294.55,296.62,6093.0,292.454,292.6312,289.8756,291.9128,6093.0
2022-07-15 11:00:00,296.44,298.83,296.38,297.53,8209.0,291.7356,294.0877,291.6766,292.8083,8209.0
2022-07-15 11:30:00,297.44,298.42,297.09,298.19,6746.0,292.7198,293.6842,292.3753,293.4578,6746.0
2022-07-15 12:00:00,298.31,298.96,297.36,298.24,8042.0,293.5759,294.2156,292.641,293.5071,8042.0
2022-07-15 12:30:00,298.26,298.95,298.01,298.81,3847.0,293.5267,294.2058,293.2807,294.068,3847.0
2022-07-15 13:00:00,298.71,299.33,298.11,299.28,6825.0,293.9696,294.5798,293.3791,294.5306,6825.0
2022-07-15 13:30:00,299.22,300.19,299.21,300.02,6244.0,294.4715,295.4261,294.4617,295.2588,6244.0
2022-07-15 14:00:00,299.97,300.57,299.24,300.01,12718.0,295.2096,295.8001,294.4912,295.249,12718.0
2022-07-15 14:30:00,300.05,302.45,300.05,302.06,12726.0,295.2883,297.6502,295.2883,297.2664,12726.0
2022-07-15 15:00:00,301.87,302.06,300.43,300.6,16629.0,297.0794,297.2664,295.6623,295.8296,16629.0
2022-07-15 15:30:00,300.79,302.24,300.48,302.23,55294.0,296.0166,297.4436,295.7115,297.4337,55294.0
2022-07-18 09:30:00,304.9,312.41,303.5,311.63,33839.0,300.0614,307.4522,298.6836,306.6846,33839.0
2022-07-18 10:00:00,311.63,311.7,305.9,306.51,8281.0,306.6846,306.7535,301.0455,301.6458,8281.0
2022-07-18 10:30:00,306.85,307.58,303.46,304.58,13211.0,301.9804,302.6988,298.6442,299.7464,13211.0
2022-07-18 11:00:00,304.91,306.11,303.91,305.53,11278.0,300.0712,301.2522,299.0871,300.6814,11278.0
2022-07-18 11:30:00,305.28,306.89,304.95,306.89,9912.0,300.4353,302.0198,300.1106,302.0198,9912.0
2022-07-18 12:00:00,307.02,307.89,306.58,306.73,4248.0,302.1477,303.0039,301.7147,301.8623,4248.0
2022-07-18 12:30:00,306.6,307.95,306.5,307.03,5033.0,301.7344,303.063,301.636,302.1576,5033.0
2022-07-18 13:00:00,307.21,307.7,305.68,306.28,5662.0,302.3347,302.8169,300.829,301.4195,5662.0
2022-07-18 13:30:00,306.39,306.61,304.02,304.6,8051.0,301.5277,301.7442,299.1953,299.7661,8051.0
2022-07-18 14:00:00,304.52,304.78,303.57,303.94,2146.0,299.6874,299.9433,298.7525,299.1166,2146.0
2022-07-18 14:30:00,303.6,304.61,302.31,302.31,4695.0,298.782,299.776,297.5125,297.5125,4695.0
2022-07-18 15:00:00,302.09,302.39,300.9,301.17,9744.0,297.296,297.5912,296.1248,296.3906,9744.0
2022-07-18 15:30:00,300.43,300.61,298.79,299.51,33441.0,295.6623,295.8394,294.0483,294.7569,33441.0
2022-07-19 09:30:00,304.0,304.0,300.23,302.74,7008.0,299.1756,299.1756,295.4655,297.9356,7008.0
2022-07-19 10:00:00,302.45,303.36,299.21,300.76,5585.0,297.6502,298.5458,294.4617,295.9871,5585.0
2022-07-19 10:30:00,300.81,304.13,300.81,304.13,6318.0,296.0363,299.3036,296.0363,299.3036,6318.0
2022-07-19 11:00:00,303.97,307.8,303.88,307.18,12856.0,299.1461,302.9153,299.0576,302.3052,12856.0
2022-07-19 11:30:00,307.15,308.58,307.15,308.29,9752.0,302.2757,303.683,302.2757,303.3976,9752.0
2022-07-19 12:00:00,308.52,309.1,308.07,308.9,17585.0,303.6239,304.1947,303.1811,303.9979,17585.0
2022-07-19 12:30:00,309.25,309.83,308.56,309.83,6025.0,304.3423,304.9131,303.6633,304.9131,6025.0
2022-07-19 13:00:00,309.92,310.2,309.22,309.88,11067.0,305.0017,305.2773,304.3128,304.9623,11067.0
2022-07-19 13:30:00,309.58,309.58,308.07,309.02,9050.0,304.6671,304.6671,303.1811,304.116,9050.0
2022-07-19 14:00:00,309.01,309.77,308.67,309.25,6330.0,304.1061,304.8541,303.7715,304.3423,6330.0
2022-07-19 14:30:00,309.56,310.5,308.57,308.93,20076.0,304.6474,305.5725,303.6731,304.0274,20076.0
2022-07-19 15:00:00,308.85,310.53,308.57,309.96,12969.0,303.9487,305.602,303.6731,305.0411,12969.0
2022-07-19 15:30:00,309.99,312.14,309.4,311.32,58926.0,305.0706,307.1865,304.49,306.3795,58926.0
2022-07-20 09:30:00,312.67,319.19,311.98,314.5,16639.0,307.7081,314.1246,307.029,309.509,16639.0
2022-07-20 10:00:00,314.6,320.8,314.44,320.11,11627.0,309.6074,315.709,309.45,315.03,11627.0
2022-07-20 10:30:00,320.21,326.54,319.95,326.54,14140.0,315.1284,321.3579,314.8725,321.3579,14140.0
2022-07-20 11:00:00,326.58,326.8,324.29,326.12,17877.0,321.3973,321.6138,319.1437,320.9446,17877.0
2022-07-20 11:30:00,325.72,327.79,325.29,327.67,7528.0,320.551,322.5881,320.1278,322.47,7528.0
2022-07-20 12:00:00,327.74,330.89,327.52,330.19,14309.0,322.5389,325.6389,322.3224,324.95,14309.0
2022-07-20 12:30:00,330.37,331.05,324.94,327.13,12553.0,325.1272,325.7964,319.7833,321.9386,12553.0
2022-07-20 13:00:00,327.11,328.92,325.57,327.55,34716.0,321.9189,323.7002,320.4033,322.3519,34716.0
2022-07-20 13:30:00,328.11,329.26,327.2,328.48,13533.0,322.903,324.0348,322.0075,323.2672,13533.0
2022-07-20 14:00:00,328.74,329.75,328.72,329.0,7040.0,323.523,324.517,323.5034,323.7789,7040.0
2022-07-20 14:30:00,328.56,329.43,327.11,328.72,8056.0,323.3459,324.2021,321.9189,323.5034,8056.0
2022-07-20 15:00:00,328.76,329.45,325.96,327.73,34684.0,323.5427,324.2218,320.7872,322.5291,34684.0
2022-07-20 15:30:00,327.8,327.97,325.63,326.25,29134.0,322.598,322.7653,320.4624,321.0725,29134.0
2022-07-21 09:30:00,324.19,330.05,324.19,328.62,8542.0,319.0452,324.8122,319.0452,323.4049,8542.0
2022-07-21 10:00:00,327.49,329.83,323.19,325.24,13807.0,322.2929,324.5957,318.0611,320.0786,13807.0
2022-07-21 10:30:00,325.49,326.93,324.16,324.88,11108.0,320.3246,321.7418,319.0157,319.7243,11108.0
2022-07-21 11:00:00,325.9,328.43,325.89,327.4,7547.0,320.7281,323.218,320.7183,322.2043,7547.0
2022-07-21 11:30:00,327.5,328.7,326.35,327.84,11568.0,322.3027,323.4837,321.171,322.6373,11568.0
2022-07-21 12:00:00,327.56,331.4,327.56,331.4,5256.0,322.3618,326.1408,322.3618,326.1408,5256.0
2022-07-21 12:30:00,331.61,331.76,329.97,331.35,4284.0,326.3475,326.4951,324.7335,326.0916,4284.0
2022-07-21 13:00:00,331.35,331.35,328.86,329.4,7896.0,326.0916,326.0916,323.6411,324.1726,7896.0
2022-07-21 13:30:00,329.22,329.34,328.21,328.91,6322.0,323.9954,324.1135,323.0014,323.6903,6322.0
2022-07-21 14:00:00,329.23,331.02,329.23,330.84,5121.0,324.0053,325.7669,324.0053,325.5897,5121.0
2022-07-21 14:30:00,330.5,330.92,329.58,330.35,9022.0,325.2551,325.6684,324.3497,325.1075,9022.0
2022-07-21 15:00:00,330.56,331.41,330.12,330.84,10516.0,325.3142,326.1507,324.8811,325.5897,10516.0
2022-07-21 15:30:00,330.82,331.65,330.06,330.95,19511.0,325.57,326.3869,324.8221,325.698,19511.0
2022-07-22 09:30:00,330.96,334.74,328.78,333.25,7055.0,325.7078,329.4278,323.5624,327.9615,7055.0
2022-07-22 10:00:00,331.21,331.44,328.16,330.15,5346.0,325.9538,326.1802,322.9522,324.9107,5346.0
2022-07-22 10:30:00,330.13,331.61,330.02,330.52,2940.0,324.891,326.3475,324.7827,325.2748,2940.0
2022-07-22 11:00:00,329.04,329.44,327.0,327.67,4523.0,323.8183,324.2119,321.8106,322.47,4523.0
2022-07-22 11:30:00,327.59,327.95,327.09,327.8,5062.0,322.3913,322.7456,321.8992,322.598,5062.0
2022-07-22 12:00:00,327.78,327.96,325.67,326.1,6167.0,322.5783,322.7554,320.5018,320.9249,6167.0
2022-07-22 12:30:00,326.32,326.99,326.32,326.5,5952.0,321.1414,321.8008,321.1414,321.3186,5952.0
2022-07-22 13:00:00,326.13,326.13,324.09,324.49,6001.0,320.9545,320.9545,318.9468,319.3405,6001.0
2022-07-22 13:30:00,324.27,325.75,324.27,325.18,9217.0,319.124,320.5805,319.124,320.0195,9217.0
2022-07-22 14:00:00,324.34,324.86,323.88,323.89,7207.0,319.1929,319.7046,318.7402,318.75,7207.0
2022-07-22 14:30:00,323.34,324.21,323.34,323.68,4703.0,318.2087,319.0649,318.2087,318.5433,4703.0
2022-07-22 15:00:00,323.69,324.17,321.57,324.17,33046.0,318.5532,319.0256,316.4668,319.0256,33046.0
2022-07-22 15:30:00,324.13,324.49,323.2,324.36,18015.0,318.9862,319.3405,318.071,319.2125,18015.0
2022-07-25 09:30:00,319.8,320.0,315.39,318.92,23220.0,314.7249,314.9217,310.3849,313.8589,23220.0
2022-07-25 10:00:00,319.72,319.93,315.04,316.11,7819.0,314.6462,314.8528,310.0404,311.0935,7819.0
2022-07-25 10:30:00,316.81,317.91,316.09,317.89,6282.0,311.7824,312.8649,311.0738,312.8452,6282.0
2022-07-25 11:00:00,317.41,318.35,317.0,317.78,5724.0,312.3728,313.2979,311.9693,312.737,5724.0
2022-07-25 11:30:00,318.26,318.26,316.39,317.1,4560.0,313.2093,313.2093,311.369,312.0678,4560.0
2022-07-25 12:00:00,317.0,317.01,315.65,316.2,4335.0,311.9693,311.9792,310.6408,311.182,4335.0
2022-07-25 12:30:00,316.06,318.13,315.74,317.5,3646.0,311.0443,313.0814,310.7293,312.4614,3646.0
2022-07-25 13:00:00,317.16,317.41,315.5,315.5,3776.0,312.1268,312.3728,310.4931,310.4931,3776.0
2022-07-25 13:30:00,315.74,315.98,314.44,314.67,3465.0,310.7293,310.9655,309.45,309.6763,3465.0
2022-07-25 14:00:00,314.56,315.0,314.29,314.61,16184.0,309.5681,310.0011,309.3023,309.6173,16184.0
2022-07-25 14:30:00,314.34,315.25,314.26,314.86,10345.0,309.3516,310.2471,309.2728,309.8633,10345.0
2022-07-25 15:00:00,314.8,315.23,313.92,314.24,6310.0,309.8043,310.2274,308.9382,309.2531,6310.0
2022-07-25 15:30:00,314.11,317.24,313.97,316.82,29747.0,309.1252,312.2055,308.9874,311.7922,29747.0
2022-07-26 09:30:00,316.44,316.44,305.44,306.02,48545.0,311.4182,311.4182,300.5928,301.1636,48545.0
2022-07-26 10:00:00,306.44,306.44,300.0,300.39,83147.0,301.5769,301.5769,295.2391,295.6229,83147.0
2022-07-26 10:30:00,300.01,301.37,299.45,300.96,12343.0,295.249,296.5874,294.6979,296.1839,12343.0
2022-07-26 11:00:00,301.35,305.16,299.52,303.4,30178.0,296.5677,300.3172,294.7667,298.5852,30178.0
2022-07-26 11:30:00,303.39,303.77,301.98,302.01,9697.0,298.5753,298.9493,297.1877,297.2172,9697.0
2022-07-26 12:00:00,301.99,303.44,301.9,303.33,4500.0,297.1975,298.6245,297.109,298.5163,4500.0
2022-07-26 12:30:00,303.24,303.47,301.61,303.11,7746.0,298.4277,298.6541,296.8236,298.2998,7746.0
2022-07-26 13:00:00,303.05,303.42,302.22,302.56,5386.0,298.2407,298.6049,297.4239,297.7585,5386.0
2022-07-26 13:30:00,302.66,302.97,301.47,301.88,6873.0,297.8569,298.162,296.6858,297.0893,6873.0
2022-07-26 14:00:00,301.91,303.46,301.25,301.25,11856.0,297.1188,298.6442,296.4693,296.4693,11856.0
2022-07-26 14:30:00,300.97,302.14,300.4,301.92,9911.0,296.1937,297.3452,295.6328,297.1287,9911.0
2022-07-26 15:00:00,302.12,303.92,302.11,303.35,7410.0,297.3255,299.0969,297.3156,298.536,7410.0
2022-07-26 15:30:00,303.15,304.21,302.62,303.08,45092.0,298.3391,299.3823,297.8175,298.2702,45092.0
2022-07-27 09:30:00,310.11,312.72,307.46,309.45,11794.0,305.1887,307.7573,302.5807,304.5392,11794.0
2022-07-27 10:00:00,310.18,313.93,309.38,311.42,17068.0,305.2576,308.9481,304.4703,306.4779,17068.0
2022-07-27 10:30:00,311.95,312.42,311.1,311.7,5027.0,306.9995,307.462,306.163,306.7535,5027.0
2022-07-27 11:00:00,311.65,313.11,311.64,311.72,8010.0,306.7042,308.1411,306.6944,306.7731,8010.0
2022-07-27 11:30:00,311.77,311.77,311.05,311.24,5235.0,306.8223,306.8223,306.1138,306.3008,5235.0
2022-07-27 12:00:00,310.95,313.19,310.75,313.01,7215.0,306.0154,308.2198,305.8185,308.0427,7215.0
2022-07-27 12:30:00,312.71,312.79,311.48,311.48,3400.0,307.7474,307.8262,306.5369,306.5369,3400.0
2022-07-27 13:00:00,311.52,311.55,310.69,311.12,6183.0,306.5763,306.6058,305.7595,306.1827,6183.0
2022-07-27 13:30:00,311.45,313.17,311.37,312.76,6745.0,306.5074,308.2001,306.4287,307.7966,6745.0
2022-07-27 14:00:00,313.26,315.21,312.31,314.76,6768.0,308.2887,310.2077,307.3538,309.7649,6768.0
2022-07-27 14:30:00,315.04,321.31,314.07,319.89,10845.0,310.0404,316.2109,309.0858,314.8135,10845.0
2022-07-27 15:00:00,319.92,321.82,319.29,321.82,17723.0,314.843,316.7129,314.223,316.7129,17723.0
2022-07-27 15:30:00,321.63,321.99,319.15,319.62,54211.0,316.5259,316.8802,314.0852,314.5478,54211.0
2022-07-28 09:30:00,320.38,323.66,305.39,309.27,154211.0,315.2957,318.5237,300.5436,304.362,154211.0
2022-07-28 10:00:00,309.97,314.12,309.8,311.25,21012.0,305.0509,309.135,304.8836,306.3106,21012.0
2022-07-28 10:30:00,312.33,316.77,311.12,316.1,29224.0,307.3735,311.743,306.1827,311.0836,29224.0
2022-07-28 11:00:00,316.43,322.13,316.13,322.13,20362.0,311.4084,317.0179,311.1131,317.0179,20362.0
2022-07-28 11:30:00,322.43,322.43,320.53,320.54,5602.0,317.3132,317.3132,315.4433,315.4532,5602.0
2022-07-28 12:00:00,320.75,321.56,319.31,321.44,20938.0,315.6598,316.457,314.2427,316.3389,20938.0
2022-07-28 12:30:00,322.06,323.36,321.08,322.75,12361.0,316.949,318.2284,315.9846,317.6281,12361.0
2022-07-28 13:00:00,321.83,324.39,321.8,324.38,2449.0,316.7227,319.2421,316.6932,319.2322,2449.0
2022-07-28 13:30:00,324.06,325.34,323.86,325.34,3276.0,318.9173,320.177,318.7205,320.177,3276.0
2022-07-28 14:00:00,325.06,325.07,324.29,324.63,8164.0,319.9014,319.9113,319.1437,319.4783,8164.0
2022-07-28 14:30:00,324.66,327.06,324.56,326.71,11397.0,319.5078,321.8697,319.4094,321.5252,11397.0
2022-07-28 15:00:00,326.74,328.29,326.59,328.05,13197.0,321.5548,323.0802,321.4072,322.844,13197.0
2022-07-28 15:30:00,327.9,328.4,326.45,327.04,49374.0,322.6964,323.1884,321.2694,321.85,49374.0
2022-07-29 09:30:00,327.53,329.0,323.53,324.71,16474.0,322.3322,323.7789,318.3957,319.557,16474.0
2022-07-29 10:00:00,325.05,328.53,324.45,327.78,8328.0,319.8916,323.3164,319.3011,322.5783,8328.0
2022-07-29 10:30:00,326.01,328.8,325.48,325.5,6133.0,320.8364,323.5821,320.3148,320.3345,6133.0
2022-07-29 11:00:00,325.59,325.63,321.72,322.31,12075.0,320.423,320.4624,316.6144,317.1951,12075.0
2022-07-29 11:30:00,322.32,323.61,321.95,322.87,6164.0,317.2049,318.4744,316.8408,317.7462,6164.0
2022-07-29 12:00:00,322.91,323.9,322.79,323.49,7348.0,317.7856,318.7598,317.6675,318.3563,7348.0
2022-07-29 12:30:00,324.03,324.23,323.08,323.44,9064.0,318.8878,319.0846,317.9529,318.3071,9064.0
2022-07-29 13:00:00,323.43,325.82,323.25,324.44,20552.0,318.2973,320.6494,318.1202,319.2913,20552.0
2022-07-29 13:30:00,324.45,326.01,324.38,325.81,8032.0,319.3011,320.8364,319.2322,320.6395,8032.0
2022-07-29 14:00:00,325.97,327.96,325.97,327.96,11491.0,320.797,322.7554,320.797,322.7554,11491.0
2022-07-29 14:30:00,327.96,329.12,327.36,327.86,14944.0,322.7554,323.897,322.1649,322.657,14944.0
2022-07-29 15:00:00,328.16,329.77,327.88,329.46,20208.0,322.9522,324.5367,322.6767,324.2316,20208.0
2022-07-29 15:30:00,329.43,330.75,329.13,330.11,71775.0,324.2021,325.5011,323.9068,324.8713,71775.0
2022-08-01 09:30:00,329.96,331.49,323.64,328.56,28025.0,324.7237,326.2294,318.504,323.3459,28025.0
2022-08-01 10:00:00,328.0,333.91,327.46,330.71,9757.0,322.7948,328.611,322.2633,325.4618,9757.0
2022-08-01 10:30:00,331.18,336.89,331.14,336.63,15068.0,325.9243,331.5437,325.8849,331.2878,15068.0
2022-08-01 11:00:00,336.89,337.04,335.14,336.25,13179.0,331.5437,331.6913,329.8215,330.9139,13179.0
2022-08-01 11:30:00,336.09,336.36,334.05,335.45,4381.0,330.7564,331.0221,328.7488,330.1265,4381.0
2022-08-01 12:00:00,335.47,336.43,334.53,336.43,5742.0,330.1462,331.091,329.2211,331.091,5742.0
2022-08-01 12:30:00,336.59,336.59,333.5,333.96,8713.0,331.2485,331.2485,328.2075,328.6602,8713.0
2022-08-01 13:00:00,333.73,333.86,331.69,331.81,8488.0,328.4338,328.5618,326.4262,326.5443,8488.0
2022-08-01 13:30:00,332.6,332.73,329.47,330.67,21241.0,327.3218,327.4497,324.2414,325.4224,21241.0
2022-08-01 14:00:00,330.52,331.84,330.24,331.29,7389.0,325.2748,326.5738,324.9992,326.0326,7389.0
2022-08-01 14:30:00,331.21,331.85,329.05,331.85,24937.0,325.9538,326.5837,323.8281,326.5837,24937.0
2022-08-01 15:00:00,332.05,332.12,330.57,330.69,18856.0,326.7805,326.8494,325.324,325.4421,18856.0
2022-08-01 15:30:00,330.53,332.07,329.86,331.6,64209.0,325.2846,326.8002,324.6253,326.3376,64209.0
2022-08-02 09:30:00,329.23,335.72,329.23,333.56,17791.0,324.0053,330.3923,324.0053,328.2665,17791.0
2022-08-02 10:00:00,333.28,333.4,329.77,331.45,19967.0,327.991,328.1091,324.5367,326.19,19967.0
2022-08-02 10:30:00,331.46,337.43,330.63,336.36,31211.0,326.1999,332.0751,325.383,331.0221,31211.0
2022-08-02 11:00:00,336.38,336.39,333.25,333.9,12471.0,331.0418,331.0516,327.9615,328.6011,12471.0
2022-08-02 11:30:00,334.06,337.34,333.01,336.43,7924.0,328.7586,331.9866,327.7253,331.091,7924.0
2022-08-02 12:00:00,336.66,340.0,336.59,339.61,18476.0,331.3173,334.6043,331.2485,334.2205,18476.0
2022-08-02 12:30:00,339.61,341.46,339.54,339.78,22762.0,334.2205,336.0412,334.1516,334.3878,22762.0
2022-08-02 13:00:00,339.91,341.77,339.79,339.91,13120.0,334.5158,336.3463,334.3977,334.5158,13120.0
2022-08-02 13:30:00,339.26,339.6,336.62,338.81,16371.0,333.8761,334.2107,331.278,333.4332,16371.0
2022-08-02 14:00:00,338.53,339.79,338.53,339.15,15080.0,333.1577,334.3977,333.1577,333.7678,15080.0
2022-08-02 14:30:00,339.11,340.0,338.46,339.21,20196.0,333.7285,334.6043,333.0888,333.8269,20196.0
2022-08-02 15:00:00,339.38,339.77,338.53,339.45,12203.0,333.9942,334.378,333.1577,334.0631,12203.0
2022-08-02 15:30:00,339.37,339.92,337.43,338.25,63223.0,333.9843,334.5256,332.0751,332.8821,63223.0
2022-08-03 09:30:00,348.0,361.76,342.48,358.01,138417.0,342.4774,356.019,337.045,352.3285,138417.0
2022-08-03 10:00:00,357.75,361.35,356.74,359.66,80276.0,352.0727,355.6155,351.0787,353.9523,80276.0
2022-08-03 10:30:00,359.48,360.79,357.58,358.14,42969.0,353.7752,355.0644,351.9054,352.4565,42969.0
2022-08-03 11:00:00,358.41,359.44,353.6,358.93,40067.0,352.7222,353.7358,347.9885,353.2339,40067.0
2022-08-03 11:30:00,358.41,363.57,357.44,363.05,29144.0,352.7222,357.8003,351.7676,357.2885,29144.0
2022-08-03 12:00:00,363.48,364.1,359.1,359.79,18592.0,357.7117,358.3219,353.4012,354.0803,18592.0
2022-08-03 12:30:00,359.52,363.8,359.32,362.75,19832.0,353.8146,358.0266,353.6177,356.9933,19832.0
2022-08-03 13:00:00,362.3,362.53,358.11,358.22,17320.0,356.5504,356.7768,352.4269,352.5352,17320.0
2022-08-03 13:30:00,357.61,357.69,353.19,354.36,21206.0,351.9349,352.0136,347.585,348.7365,21206.0
2022-08-03 14:00:00,354.02,354.16,351.22,353.67,57506.0,348.4019,348.5396,345.6463,348.0574,57506.0
2022-08-03 14:30:00,353.46,353.67,350.35,350.35,14878.0,347.8507,348.0574,344.7901,344.7901,14878.0
2022-08-03 15:00:00,350.52,351.94,348.97,351.56,59309.0,344.9574,346.3549,343.432,345.9809,59309.0
2022-08-03 15:30:00,351.58,353.29,351.32,352.54,80243.0,346.0006,347.6834,345.7447,346.9453,80243.0
2022-08-04 09:30:00,351.14,355.98,350.0,354.44,28890.0,345.5676,350.3307,344.4456,348.8152,28890.0
2022-08-04 10:00:00,353.13,354.81,351.54,352.72,16685.0,347.526,349.1793,345.9612,347.1225,16685.0
2022-08-04 10:30:00,352.33,352.95,350.06,352.6,8056.0,346.7387,347.3488,344.5047,347.0044,8056.0
2022-08-04 11:00:00,353.38,354.12,351.35,351.74,6800.0,347.772,348.5003,345.7742,346.158,6800.0
2022-08-04 11:30:00,351.53,354.23,351.28,354.03,4820.0,345.9514,348.6085,345.7053,348.4117,4820.0
2022-08-04 12:00:00,353.71,354.54,353.49,354.36,6085.0,348.0968,348.9136,347.8803,348.7365,6085.0
2022-08-04 12:30:00,354.13,354.74,352.98,354.45,11311.0,348.5101,349.1104,347.3784,348.825,11311.0
2022-08-04 13:00:00,354.75,357.38,354.48,357.36,10121.0,349.1203,351.7085,348.8546,351.6888,10121.0
2022-08-04 13:30:00,357.34,358.92,357.34,358.73,9540.0,351.6692,353.2241,351.6692,353.0371,9540.0
2022-08-04 14:00:00,358.38,359.49,357.56,358.99,9094.0,352.6927,353.785,351.8857,353.293,9094.0
2022-08-04 14:30:00,359.08,359.19,357.45,357.83,11734.0,353.3815,353.4898,351.7774,352.1514,11734.0
2022-08-04 15:00:00,357.72,359.46,356.93,359.4,16000.0,352.0431,353.7555,351.2657,353.6965,16000.0
2022-08-04 15:30:00,359.38,361.51,358.9,360.6,64007.0,353.6768,355.773,353.2044,354.8774,64007.0
2022-08-05 09:30:00,353.96,366.68,353.96,365.61,25461.0,348.3428,360.8609,348.3428,359.8079,25461.0
2022-08-05 10:00:00,365.6,373.74,364.57,372.0,35848.0,359.7981,367.8089,358.7844,366.0965,35848.0
2022-08-05 10:30:00,372.05,373.09,370.81,371.17,14646.0,366.1457,367.1692,364.9254,365.2797,14646.0
2022-08-05 11:00:00,371.19,371.2,367.62,367.86,21905.0,365.2994,365.3092,361.786,362.0222,21905.0
2022-08-05 11:30:00,367.51,371.2,367.51,370.58,34569.0,361.6778,365.3092,361.6778,364.699,34569.0
2022-08-05 12:00:00,370.51,372.78,370.26,371.85,16646.0,364.6302,366.8641,364.3841,365.9489,16646.0
2022-08-05 12:30:00,372.02,372.51,371.21,372.38,15199.0,366.1162,366.5984,365.3191,366.4705,15199.0
2022-08-05 13:00:00,372.34,372.74,370.49,370.85,9892.0,366.4311,366.8248,364.6105,364.9648,9892.0
2022-08-05 13:30:00,370.91,371.32,367.64,370.0,15525.0,365.0238,365.4273,361.8057,364.1283,15525.0
2022-08-05 14:00:00,369.78,370.82,368.56,368.56,12560.0,363.9117,364.9352,362.7111,362.7111,12560.0
2022-08-05 14:30:00,367.95,368.84,367.05,368.04,7138.0,362.1108,362.9867,361.2251,362.1994,7138.0
2022-08-05 15:00:00,368.55,370.7,368.54,369.83,14146.0,362.7013,364.8171,362.6914,363.961,14146.0
2022-08-05 15:30:00,369.72,371.32,369.57,369.93,50345.0,363.8527,365.4273,363.7051,364.0594,50345.0
2022-08-08 09:30:00,369.27,375.0,369.27,372.96,13872.0,363.4098,369.0489,363.4098,367.0413,13872.0
2022-08-08 10:00:00,374.03,374.97,372.09,373.08,5187.0,368.0943,369.0194,366.1851,367.1594,5187.0
2022-08-08 10:30:00,372.94,374.98,372.74,374.98,10730.0,367.0216,369.0292,366.8248,369.0292,10730.0
2022-08-08 11:00:00,375.15,376.08,374.41,374.41,7942.0,369.1965,370.1118,368.4683,368.4683,7942.0
2022-08-08 11:30:00,374.82,375.02,371.42,373.61,10024.0,368.8718,369.0686,365.5257,367.681,10024.0
2022-08-08 12:00:00,373.93,374.05,369.47,369.69,25260.0,367.9959,368.114,363.6067,363.8232,25260.0
2022-08-08 12:30:00,369.91,371.59,369.85,371.48,22016.0,364.0397,365.693,363.9806,365.5848,22016.0
2022-08-08 13:00:00,371.43,372.8,371.42,371.89,8595.0,365.5356,366.8838,365.5257,365.9883,8595.0
2022-08-08 13:30:00,371.88,372.42,371.45,372.29,7227.0,365.9784,366.5098,365.5552,366.3819,7227.0
2022-08-08 14:00:00,372.06,372.13,369.81,370.15,9935.0,366.1556,366.2245,363.9413,364.2759,9935.0
2022-08-08 14:30:00,370.4,370.66,369.39,370.42,11478.0,364.5219,364.7778,363.5279,364.5416,11478.0
2022-08-08 15:00:00,370.43,370.45,367.51,367.82,19507.0,364.5514,364.5711,361.6778,361.9828,19507.0
2022-08-08 15:30:00,367.85,369.55,367.41,368.08,50485.0,362.0124,363.6854,361.5794,362.2387,50485.0
2022-08-09 09:30:00,366.29,366.31,360.9,361.4,13447.0,360.4771,360.4968,355.1727,355.6647,13447.0
2022-08-09 10:00:00,361.15,366.43,360.43,366.43,11088.0,355.4187,360.6149,354.7101,360.6149,11088.0
2022-08-09 10:30:00,366.38,368.25,366.35,368.25,5075.0,360.5657,362.406,360.5362,362.406,5075.0
2022-08-09 11:00:00,367.98,370.05,365.6,368.54,6108.0,362.1403,364.1775,359.7981,362.6914,6108.0
2022-08-09 11:30:00,368.0,370.14,367.17,369.5,14302.0,362.16,364.266,361.3432,363.6362,14302.0
2022-08-09 12:00:00,369.51,370.75,369.35,369.41,16183.0,363.646,364.8664,363.4886,363.5476,16183.0
2022-08-09 12:30:00,369.39,372.13,369.33,372.13,8976.0,363.5279,366.2245,363.4689,366.2245,8976.0
2022-08-09 13:00:00,371.77,373.76,371.52,373.76,11542.0,365.8702,367.8286,365.6241,367.8286,11542.0
2022-08-09 13:30:00,373.57,374.99,373.22,374.26,12348.0,367.6416,369.0391,367.2972,368.3206,12348.0
2022-08-09 14:00:00,374.33,375.21,373.48,373.9,9500.0,368.3895,369.2556,367.553,367.9664,9500.0
2022-08-09 14:30:00,373.97,376.07,373.97,375.4,14422.0,368.0353,370.1019,368.0353,369.4426,14422.0
2022-08-09 15:00:00,375.1,375.1,373.41,373.99,9279.0,369.1473,369.1473,367.4841,368.0549,9279.0
2022-08-09 15:30:00,373.87,374.09,371.18,371.23,35579.0,367.9368,368.1533,365.2895,365.3387,35579.0
2022-08-10 09:30:00,384.0,384.8,375.57,377.62,18143.0,377.9061,378.6934,369.6099,371.6273,18143.0
2022-08-10 10:00:00,378.0,383.5,378.0,383.5,9552.0,372.0013,377.414,372.0013,377.414,9552.0
2022-08-10 10:30:00,382.4,383.94,381.68,382.93,4478.0,376.3315,377.847,375.6229,376.8531,4478.0
2022-08-10 11:00:00,383.18,384.56,381.98,382.0,13759.0,377.0991,378.4572,375.9181,375.9378,13759.0
2022-08-10 11:30:00,382.37,382.37,380.55,381.2,5331.0,376.3019,376.3019,374.5108,375.1505,5331.0
2022-08-10 12:00:00,381.44,381.71,377.71,379.31,5988.0,375.3867,375.6524,371.7159,373.2905,5988.0
2022-08-10 12:30:00,379.19,380.0,378.41,379.01,7863.0,373.1724,373.9696,372.4048,372.9953,7863.0
2022-08-10 13:00:00,377.46,378.48,376.56,377.89,12729.0,371.4699,372.4737,370.5841,371.893,12729.0
2022-08-10 13:30:00,377.9,378.77,377.39,378.49,11748.0,371.9029,372.7591,371.401,372.4835,11748.0
2022-08-10 14:00:00,378.85,379.24,377.01,377.01,14704.0,372.8378,373.2216,371.027,371.027,14704.0
2022-08-10 14:30:00,377.04,377.21,374.43,375.0,18322.0,371.0565,371.2238,368.488,369.0489,18322.0
2022-08-10 15:00:00,374.6,376.19,373.93,375.51,21866.0,368.6553,370.22,367.9959,369.5508,21866.0
2022-08-10 15:30:00,375.46,377.34,374.99,377.33,66981.0,369.5016,371.3518,369.0391,371.3419,66981.0
2022-08-11 09:30:00,382.57,383.16,378.68,380.66,12957.0,376.4988,377.0794,372.6705,374.6191,12957.0
2022-08-11 10:00:00,382.41,383.0,380.97,381.37,18126.0,376.3413,376.9219,374.9242,375.3178,18126.0
2022-08-11 10:30:00,381.88,384.43,380.7,383.37,37259.0,375.8197,378.3293,374.6584,377.2861,37259.0
2022-08-11 11:00:00,383.5,384.21,380.65,381.05,23969.0,377.414,378.1127,374.6092,375.0029,23969.0
2022-08-11 11:30:00,380.98,380.98,377.96,379.49,10877.0,374.934,374.934,371.9619,373.4677,10877.0
2022-08-11 12:00:00,379.25,380.43,378.05,380.08,7739.0,373.2315,374.3927,372.0505,374.0483,7739.0
2022-08-11 12:30:00,380.66,381.31,378.35,380.11,8483.0,374.6191,375.2588,372.3457,374.0778,8483.0
2022-08-11 13:00:00,380.08,380.51,379.21,379.5,6834.0,374.0483,374.4715,373.1921,373.4775,6834.0
2022-08-11 13:30:00,379.7,380.11,378.7,378.7,3832.0,373.6743,374.0778,372.6902,372.6902,3832.0
2022-08-11 14:00:00,378.29,378.43,376.53,376.61,6317.0,372.2867,372.4245,370.5546,370.6334,6317.0
2022-08-11 14:30:00,376.83,378.09,376.03,376.73,7875.0,370.8499,372.0899,370.0626,370.7515,7875.0
2022-08-11 15:00:00,376.35,378.66,375.84,378.54,7631.0,370.3775,372.6508,369.8756,372.5327,7631.0
2022-08-11 15:30:00,378.5,378.91,377.23,377.72,49346.0,372.4934,372.8969,371.2435,371.7257,49346.0
2022-08-12 09:30:00,378.0,381.57,376.02,381.25,12593.0,372.0013,375.5146,370.0527,375.1997,12593.0
2022-08-12 10:00:00,380.89,386.56,380.89,384.46,14553.0,374.8454,380.4255,374.8454,378.3588,14553.0
2022-08-12 10:30:00,383.67,384.85,383.17,383.92,4943.0,377.5813,378.7426,377.0893,377.8273,4943.0
2022-08-12 11:00:00,384.59,387.99,384.59,387.18,19784.0,378.4867,381.8328,378.4867,381.0356,19784.0
2022-08-12 11:30:00,387.45,387.63,385.5,386.05,23306.0,381.3013,381.4785,379.3823,379.9235,23306.0
2022-08-12 12:00:00,386.05,388.35,386.05,388.25,19536.0,379.9235,382.187,379.9235,382.0886,19536.0
2022-08-12 12:30:00,388.24,389.81,388.07,389.31,11963.0,382.0788,383.6239,381.9115,383.1318,11963.0
2022-08-12 13:00:00,389.19,389.5,387.65,388.25,7553.0,383.0137,383.3188,381.4982,382.0886,7553.0
2022-08-12 13:30:00,388.17,391.09,388.17,390.79,21782.0,382.0099,384.8836,382.0099,384.5883,21782.0
2022-08-12 14:00:00,390.81,391.06,387.69,389.28,10863.0,384.608,384.854,381.5375,383.1023,10863.0
2022-08-12 14:30:00,389.54,392.0,389.5,391.99,14338.0,383.3582,385.7791,383.3188,385.7693,14338.0
2022-08-12 15:00:00,392.03,393.98,391.52,392.96,24972.0,385.8086,387.7277,385.3067,386.7239,24972.0
2022-08-12 15:30:00,392.76,393.98,391.03,393.91,87414.0,386.5271,387.7277,384.8245,387.6588,87414.0
2022-08-15 09:30:00,391.83,400.8,391.83,399.56,47474.0,385.6118,394.4395,385.6118,393.2191,47474.0
2022-08-15 10:00:00,400.2,400.53,396.05,396.4,13062.0,393.849,394.1738,389.7649,390.1093,13062.0
2022-08-15 10:30:00,396.28,397.01,394.0,396.82,10747.0,389.9912,390.7096,387.7474,390.5226,10747.0
2022-08-15 11:00:00,396.22,397.47,394.45,397.3,7981.0,389.9322,391.1623,388.1902,390.995,7981.0
2022-08-15 11:30:00,397.3,399.17,397.08,398.65,7319.0,390.995,392.8353,390.7785,392.3236,7319.0
2022-08-15 12:00:00,399.35,399.36,395.95,397.02,10923.0,393.0125,393.0223,389.6664,390.7195,10923.0
2022-08-15 12:30:00,396.82,398.0,396.56,397.83,16025.0,390.5226,391.6839,390.2668,391.5166,16025.0
2022-08-15 13:00:00,397.77,399.42,397.52,397.66,7136.0,391.4576,393.0814,391.2115,391.3493,7136.0
2022-08-15 13:30:00,397.44,399.26,395.95,399.26,14785.0,391.1328,392.9239,389.6664,392.9239,14785.0
2022-08-15 14:00:00,399.26,400.62,398.92,399.61,13370.0,392.9239,394.2623,392.5893,393.2684,13370.0
2022-08-15 14:30:00,400.26,402.51,398.95,402.26,11116.0,393.908,396.1223,392.6188,395.8763,11116.0
2022-08-15 15:00:00,401.7,402.78,401.18,401.99,10789.0,395.3252,396.388,394.8134,395.6106,10789.0
2022-08-15 15:30:00,401.62,402.2,398.84,399.05,42598.0,395.2465,395.8173,392.5106,392.7172,42598.0
2022-08-16 09:30:00,397.98,400.01,392.97,397.72,19605.0,391.6642,393.662,386.7337,391.4083,19605.0
2022-08-16 10:00:00,396.86,397.07,393.78,395.55,10488.0,390.562,390.7687,387.5309,389.2728,10488.0
2022-08-16 10:30:00,394.61,398.06,393.98,397.84,7547.0,388.3477,391.743,387.7277,391.5264,7547.0
2022-08-16 11:00:00,398.17,400.27,397.5,400.03,8893.0,391.8512,393.9179,391.1918,393.6817,8893.0
2022-08-16 11:30:00,400.2,401.39,399.56,400.34,4242.0,393.849,395.0201,393.2191,393.9868,4242.0
2022-08-16 12:00:00,400.83,401.13,399.62,399.71,5670.0,394.469,394.7642,393.2782,393.3668,5670.0
2022-08-16 12:30:00,399.43,399.89,398.54,399.33,2630.0,393.0912,393.5439,392.2153,392.9928,2630.0
2022-08-16 13:00:00,399.66,399.66,398.1,398.13,2399.0,393.3176,393.3176,391.7823,391.8118,2399.0
2022-08-16 13:30:00,398.1,398.84,398.02,398.76,3441.0,391.7823,392.5106,391.7036,392.4318,3441.0
2022-08-16 14:00:00,399.0,400.21,398.99,399.38,3440.0,392.668,393.8588,392.6582,393.042,3440.0
2022-08-16 14:30:00,399.19,399.49,396.13,397.88,13409.0,392.855,393.1503,389.8436,391.5658,13409.0
2022-08-16 15:00:00,397.66,399.46,396.35,399.23,13597.0,391.3493,393.1207,390.0601,392.8944,13597.0
2022-08-16 15:30:00,398.92,399.28,396.76,396.76,32359.0,392.5893,392.9436,390.4636,390.4636,32359.0
2022-08-17 09:30:00,392.18,394.6,388.46,393.05,26366.0,385.9563,388.3379,382.2953,386.8125,26366.0
2022-08-17 10:00:00,393.14,394.02,391.66,392.87,5945.0,386.901,387.7671,385.4445,386.6353,5945.0
2022-08-17 10:30:00,393.36,395.07,391.65,394.21,3941.0,387.1175,388.8004,385.4347,387.9541,3941.0
2022-08-17 11:00:00,394.59,396.16,393.49,393.49,5024.0,388.328,389.8731,387.2455,387.2455,5024.0
2022-08-17 11:30:00,394.1,394.55,392.27,393.48,2803.0,387.8458,388.2887,386.0448,387.2356,2803.0
2022-08-17 12:00:00,393.15,394.06,392.35,392.56,4993.0,386.9109,387.8064,386.1236,386.3302,4993.0
2022-08-17 12:30:00,392.47,392.52,390.63,392.35,3800.0,386.2417,386.2909,384.4309,386.1236,3800.0
2022-08-17 13:00:00,391.91,392.12,390.46,391.1,4128.0,385.6906,385.8972,384.2636,384.8934,4128.0
2022-08-17 13:30:00,391.47,391.97,390.41,390.43,13162.0,385.2575,385.7496,384.2144,384.234,13162.0
2022-08-17 14:00:00,390.88,392.49,389.73,391.11,33781.0,384.6769,386.2613,383.5451,384.9032,33781.0
2022-08-17 14:30:00,391.11,392.7,390.9,391.12,9028.0,384.9032,386.468,384.6966,384.9131,9028.0
2022-08-17 15:00:00,390.85,391.98,389.62,391.3,3604.0,384.6474,385.7594,383.4369,385.0902,3604.0
2022-08-17 15:30:00,390.82,391.29,389.88,390.59,26932.0,384.6178,385.0804,383.6928,384.3915,26932.0
2022-08-18 09:30:00,390.68,393.33,386.03,387.35,11976.0,384.4801,387.088,379.9039,381.2029,11976.0
2022-08-18 10:00:00,386.02,391.44,386.02,388.07,32975.0,379.894,385.228,379.894,381.9115,32975.0
2022-08-18 10:30:00,388.05,391.8,388.05,390.71,6637.0,381.8918,385.5823,381.8918,384.5096,6637.0
2022-08-18 11:00:00,391.01,391.02,389.16,389.68,5527.0,384.8048,384.8147,382.9842,383.4959,5527.0
2022-08-18 11:30:00,389.66,390.91,389.58,389.59,4614.0,383.4763,384.7064,383.3975,383.4074,4614.0
2022-08-18 12:00:00,389.54,390.01,387.23,387.24,3102.0,383.3582,383.8207,381.0848,381.0947,3102.0
2022-08-18 12:30:00,387.54,387.81,386.14,386.3,2818.0,381.3899,381.6556,380.0121,380.1696,2818.0
2022-08-18 13:00:00,386.59,387.81,386.47,387.79,3700.0,380.455,381.6556,380.3369,381.6359,3700.0
2022-08-18 13:30:00,387.57,387.85,386.91,387.52,5263.0,381.4194,381.695,380.7699,381.3702,5263.0
2022-08-18 14:00:00,387.5,387.83,386.6,386.94,7212.0,381.3505,381.6753,380.4648,380.7994,7212.0
2022-08-18 14:30:00,386.58,386.8,385.75,386.8,4909.0,380.4451,380.6616,379.6283,380.6616,4909.0
2022-08-18 15:00:00,387.01,389.46,387.01,389.06,8172.0,380.8683,383.2794,380.8683,382.8858,8172.0
2022-08-18 15:30:00,389.03,389.24,386.49,387.41,25140.0,382.8563,383.0629,380.3566,381.262,25140.0
2022-08-19 09:30:00,382.25,384.54,380.0,383.14,23743.0,376.1839,378.4375,373.9696,377.0597,23743.0
2022-08-19 10:00:00,381.35,383.05,377.99,378.21,33023.0,375.2981,376.9712,371.9915,372.208,33023.0
2022-08-19 10:30:00,378.23,380.74,377.82,379.73,14293.0,372.2276,374.6978,371.8242,373.7038,14293.0
2022-08-19 11:00:00,379.92,380.54,377.54,378.6,21182.0,373.8908,374.501,371.5486,372.5918,21182.0
2022-08-19 11:30:00,379.05,380.4,378.18,379.19,4382.0,373.0346,374.3632,372.1784,373.1724,4382.0
2022-08-19 12:00:00,378.4,379.25,378.26,378.58,5231.0,372.3949,373.2315,372.2572,372.5721,5231.0
2022-08-19 12:30:00,379.02,379.14,378.07,378.45,4089.0,373.0051,373.1232,372.0702,372.4442,4089.0
2022-08-19 13:00:00,378.21,379.78,377.92,378.21,8059.0,372.208,373.753,371.9226,372.208,8059.0
2022-08-19 13:30:00,378.07,378.84,377.26,378.69,5181.0,372.0702,372.828,371.273,372.6803,5181.0
2022-08-19 14:00:00,379.08,379.59,378.78,378.92,6733.0,373.0642,373.5661,372.7689,372.9067,6733.0
2022-08-19 14:30:00,378.8,378.93,377.27,377.33,7381.0,372.7886,372.9165,371.2829,371.3419,7381.0
2022-08-19 15:00:00,377.3,379.36,376.73,379.28,8311.0,371.3124,373.3397,370.7515,373.261,8311.0
2022-08-19 15:30:00,379.09,379.38,376.81,376.92,72550.0,373.074,373.3594,370.8302,370.9384,72550.0
2022-08-22 09:30:00,370.0,372.54,368.01,369.24,29595.0,364.1283,366.6279,362.1698,363.3803,29595.0
2022-08-22 10:00:00,368.43,369.72,364.71,365.82,16279.0,362.5832,363.8527,358.9222,360.0146,16279.0
2022-08-22 10:30:00,365.61,367.84,364.85,365.9,10549.0,359.8079,362.0025,359.06,360.0933,10549.0
2022-08-22 11:00:00,365.99,367.48,365.97,366.44,7070.0,360.1819,361.6482,360.1622,360.6247,7070.0
2022-08-22 11:30:00,366.58,368.21,366.44,368.21,6275.0,360.7625,362.3667,360.6247,362.3667,6275.0
2022-08-22 12:00:00,368.08,369.3,367.44,367.79,7137.0,362.2387,363.4394,361.6089,361.9533,7137.0
2022-08-22 12:30:00,367.22,367.66,366.7,367.26,4331.0,361.3924,361.8254,360.8806,361.4317,4331.0
2022-08-22 13:00:00,367.65,367.98,366.79,367.17,6105.0,361.8155,362.1403,360.9692,361.3432,6105.0
2022-08-22 13:30:00,366.97,367.14,365.28,365.59,12094.0,361.1463,361.3136,359.4832,359.7882,12094.0
2022-08-22 14:00:00,365.54,367.64,365.54,367.06,8128.0,359.739,361.8057,359.739,361.2349,8128.0
2022-08-22 14:30:00,366.97,368.3,366.89,368.3,7959.0,361.1463,362.4552,361.0676,362.4552,7959.0
2022-08-22 15:00:00,368.46,368.47,367.88,368.09,10474.0,362.6127,362.6225,362.0419,362.2486,10474.0
2022-08-22 15:30:00,368.24,368.24,366.87,367.89,35392.0,362.3962,362.3962,361.0479,362.0517,35392.0
2022-08-23 09:30:00,368.02,372.92,366.8,367.98,17990.0,362.1797,367.0019,360.979,362.1403,17990.0
2022-08-23 10:00:00,369.05,373.5,367.81,372.35,24223.0,363.1933,367.5727,361.973,366.441,24223.0
2022-08-23 10:30:00,372.35,372.35,367.65,367.65,9569.0,366.441,366.441,361.8155,361.8155,9569.0
2022-08-23 11:00:00,369.03,370.75,367.95,369.39,2870.0,363.1736,364.8664,362.1108,363.5279,2870.0
2022-08-23 11:30:00,369.77,370.48,368.97,369.61,2036.0,363.9019,364.6006,363.1146,363.7444,2036.0
2022-08-23 12:00:00,369.1,369.1,368.12,368.56,4210.0,363.2425,363.2425,362.2781,362.7111,4210.0
2022-08-23 12:30:00,368.21,369.3,368.21,369.11,3546.0,362.3667,363.4394,362.3667,363.2524,3546.0
2022-08-23 13:00:00,369.52,370.52,368.87,370.52,3206.0,363.6559,364.64,363.0162,364.64,3206.0
2022-08-23 13:30:00,370.87,370.99,369.52,369.81,5281.0,364.9844,365.1025,363.6559,363.9413,5281.0
2022-08-23 14:00:00,370.08,371.23,370.04,371.23,6957.0,364.207,365.3387,364.1676,365.3387,6957.0
2022-08-23 14:30:00,371.02,371.18,370.28,370.7,2801.0,365.1321,365.2895,364.4038,364.8171,2801.0
2022-08-23 15:00:00,371.26,371.26,369.27,369.6,9487.0,365.3683,365.3683,363.4098,363.7346,9487.0
2022-08-23 15:30:00,369.58,370.14,368.3,368.69,52080.0,363.7149,364.266,362.4552,362.839,52080.0
2022-08-24 09:30:00,372.13,376.5,371.02,374.35,20409.0,366.2245,370.5251,365.1321,368.4092,20409.0
2022-08-24 10:00:00,374.2,376.17,373.84,374.68,10365.0,368.2616,370.2003,367.9073,368.734,10365.0
2022-08-24 10:30:00,374.92,377.09,374.1,376.71,11588.0,368.9702,371.1057,368.1632,370.7318,11588.0
2022-08-24 11:00:00,376.91,378.23,375.91,377.68,3256.0,370.9286,372.2276,369.9445,371.6864,3256.0
2022-08-24 11:30:00,377.59,377.59,375.81,375.81,4405.0,371.5978,371.5978,369.8461,369.8461,4405.0
2022-08-24 12:00:00,375.81,377.39,375.81,376.3,2782.0,369.8461,371.401,369.8461,370.3283,2782.0
2022-08-24 12:30:00,376.06,376.25,373.67,374.88,5561.0,370.0921,370.2791,367.74,368.9308,5561.0
2022-08-24 13:00:00,374.81,375.0,373.94,373.94,4077.0,368.8619,369.0489,368.0057,368.0057,4077.0
2022-08-24 13:30:00,373.5,374.58,373.03,374.14,7147.0,367.5727,368.6356,367.1102,368.2026,7147.0
2022-08-24 14:00:00,374.51,374.94,373.86,374.94,3401.0,368.5667,368.9899,367.927,368.9899,3401.0
2022-08-24 14:30:00,375.17,375.32,374.16,374.3,3939.0,369.2162,369.3638,368.2222,368.36,3939.0
2022-08-24 15:00:00,374.27,374.6,373.83,373.85,5575.0,368.3305,368.6553,367.8975,367.9172,5575.0
2022-08-24 15:30:00,373.55,373.88,371.37,371.44,13719.0,367.6219,367.9467,365.4765,365.5454,13719.0
2022-08-25 09:30:00,374.82,377.74,373.0,377.74,5323.0,368.8718,371.7454,367.0806,371.7454,5323.0
2022-08-25 10:00:00,378.04,378.7,373.83,375.05,7063.0,372.0407,372.6902,367.8975,369.0981,7063.0
2022-08-25 10:30:00,375.04,376.05,373.31,373.31,8061.0,369.0883,370.0822,367.3857,367.3857,8061.0
2022-08-25 11:00:00,373.66,373.66,370.59,371.5,5617.0,367.7302,367.7302,364.7089,365.6044,5617.0
2022-08-25 11:30:00,371.5,372.28,370.23,370.98,5268.0,365.6044,366.3721,364.3546,365.0927,5268.0
2022-08-25 12:00:00,371.05,371.05,369.41,370.88,8706.0,365.1616,365.1616,363.5476,364.9943,8706.0
2022-08-25 12:30:00,370.62,370.99,369.9,370.6,4015.0,364.7384,365.1025,364.0298,364.7187,4015.0
2022-08-25 13:00:00,371.0,372.4,370.97,371.67,1840.0,365.1124,366.4902,365.0829,365.7718,1840.0
2022-08-25 13:30:00,371.78,372.27,371.58,372.27,1447.0,365.88,366.3622,365.6832,366.3622,1447.0
2022-08-25 14:00:00,372.29,373.19,372.28,373.19,2817.0,366.3819,367.2676,366.3721,367.2676,2817.0
2022-08-25 14:30:00,373.27,373.27,371.84,372.19,6366.0,367.3464,367.3464,365.9391,366.2835,6366.0
2022-08-25 15:00:00,372.37,372.72,371.8,372.72,4455.0,366.4606,366.8051,365.8997,366.8051,4455.0
2022-08-25 15:30:00,372.89,374.52,372.4,374.16,18131.0,366.9724,368.5765,366.4902,368.2222,18131.0
2022-08-26 09:30:00,373.45,373.6,369.66,373.07,5971.0,367.5235,367.6711,363.7936,367.1495,5971.0
2022-08-26 10:00:00,372.15,374.99,366.67,366.68,6091.0,366.2441,369.0391,360.8511,360.8609,6091.0
2022-08-26 10:30:00,367.18,367.18,364.1,365.25,7101.0,361.353,361.353,358.3219,359.4536,7101.0
2022-08-26 11:00:00,364.72,366.44,361.66,364.85,11219.0,358.932,360.6247,355.9206,359.06,11219.0
2022-08-26 11:30:00,364.32,364.73,362.66,362.72,7625.0,358.5384,358.9419,356.9047,356.9638,7625.0
2022-08-26 12:00:00,362.95,362.95,360.18,361.22,6140.0,357.1901,357.1901,354.4641,355.4876,6140.0
2022-08-26 12:30:00,361.1,363.85,360.93,363.31,6008.0,355.3695,358.0759,355.2022,357.5444,6008.0
2022-08-26 13:00:00,363.2,363.63,362.73,363.06,3030.0,357.4362,357.8593,356.9736,357.2984,3030.0
2022-08-26 13:30:00,362.51,363.07,361.97,362.22,4081.0,356.7571,357.3082,356.2257,356.4717,4081.0
2022-08-26 14:00:00,362.09,362.18,361.19,361.47,8267.0,356.3438,356.4324,355.4581,355.7336,8267.0
2022-08-26 14:30:00,361.65,361.84,361.16,361.81,5461.0,355.9108,356.0977,355.4285,356.0682,5461.0
2022-08-26 15:00:00,361.78,362.51,360.26,360.51,8486.0,356.0387,356.7571,354.5428,354.7889,8486.0
2022-08-26 15:30:00,360.81,361.16,360.33,360.59,24201.0,355.0841,355.4285,354.6117,354.8676,24201.0
2022-08-29 09:30:00,354.39,358.18,353.06,355.3,20736.0,348.766,352.4958,347.4571,349.6615,20736.0
2022-08-29 10:00:00,355.86,356.89,354.33,356.39,8499.0,350.2127,351.2263,348.7069,350.7342,8499.0
2022-08-29 10:30:00,356.2,356.46,353.01,353.01,6567.0,350.5473,350.8031,347.4079,347.4079,6567.0
2022-08-29 11:00:00,353.0,353.89,351.71,352.42,24338.0,347.398,348.2739,346.1285,346.8272,24338.0
2022-08-29 11:30:00,352.29,353.84,351.57,353.06,6474.0,346.6993,348.2247,345.9907,347.4571,6474.0
2022-08-29 12:00:00,352.88,354.47,352.88,353.47,3869.0,347.2799,348.8447,347.2799,347.8606,3869.0
2022-08-29 12:30:00,353.15,355.03,352.22,354.39,3894.0,347.5457,349.3958,346.6304,348.766,3894.0
2022-08-29 13:00:00,354.39,355.18,354.25,354.51,4173.0,348.766,349.5434,348.6282,348.8841,4173.0
2022-08-29 13:30:00,354.99,355.46,354.0,354.72,9861.0,349.3565,349.819,348.3822,349.0907,9861.0
2022-08-29 14:00:00,354.32,354.84,354.01,354.6,4737.0,348.6971,349.2088,348.392,348.9726,4737.0
2022-08-29 14:30:00,354.75,355.1,353.22,353.91,9913.0,349.1203,349.4647,347.6145,348.2936,9913.0
2022-08-29 15:00:00,355.4,355.5,353.95,353.95,6011.0,349.76,349.8584,348.333,348.333,6011.0
2022-08-29 15:30:00,354.13,354.4,350.88,350.95,33583.0,348.5101,348.7758,345.3117,345.3806,33583.0
2022-08-30 09:30:00,354.68,356.68,352.35,352.47,9476.0,349.0514,351.0196,346.7584,346.8764,9476.0
2022-08-30 10:00:00,352.07,354.46,351.49,353.04,6314.0,346.4828,348.8349,345.912,347.4374,6314.0
2022-08-30 10:30:00,352.98,353.11,348.8,350.83,10014.0,347.3784,347.5063,343.2647,345.2625,10014.0
2022-08-30 11:00:00,351.04,352.28,350.12,352.0,5541.0,345.4691,346.6895,344.5637,346.4139,5541.0
2022-08-30 11:30:00,351.57,353.0,351.05,352.79,6362.0,345.9907,347.398,345.479,347.1914,6362.0
2022-08-30 12:00:00,353.18,354.33,352.97,353.14,3522.0,347.5752,348.7069,347.3685,347.5358,3522.0
2022-08-30 12:30:00,352.63,352.99,351.91,352.82,4409.0,347.0339,347.3882,346.3253,347.2209,4409.0
2022-08-30 13:00:00,352.6,352.6,350.8,351.13,3621.0,347.0044,347.0044,345.233,345.5577,3621.0
2022-08-30 13:30:00,351.08,352.77,351.08,352.59,4087.0,345.5085,347.1717,345.5085,346.9945,4087.0
2022-08-30 14:00:00,352.87,353.24,352.28,352.28,5856.0,347.2701,347.6342,346.6895,346.6895,5856.0
2022-08-30 14:30:00,353.19,354.06,352.46,353.73,4321.0,347.585,348.4412,346.8666,348.1165,4321.0
2022-08-30 15:00:00,353.66,356.78,353.48,356.02,7972.0,348.0476,351.1181,347.8704,350.3701,7972.0
2022-08-30 15:30:00,356.0,357.78,355.7,357.1,52334.0,350.3504,352.1022,350.0552,351.433,52334.0
2022-08-31 09:30:00,360.66,362.4,358.48,361.01,7839.0,354.9365,356.6489,352.7911,355.2809,7839.0
2022-08-31 10:00:00,359.31,360.37,356.92,357.6,9441.0,353.6079,354.6511,351.2558,351.925,9441.0
2022-08-31 10:30:00,358.12,359.65,357.14,357.35,11948.0,352.4368,353.9425,351.4723,351.679,11948.0
2022-08-31 11:00:00,356.19,356.19,353.4,354.82,6448.0,350.5374,350.5374,347.7917,349.1892,6448.0
2022-08-31 11:30:00,354.31,356.68,353.79,355.97,3720.0,348.6872,351.0196,348.1755,350.3209,3720.0
2022-08-31 12:00:00,356.06,356.06,354.9,355.75,2258.0,350.4095,350.4095,349.2679,350.1044,2258.0
2022-08-31 12:30:00,356.04,356.16,354.08,354.1,1820.0,350.3898,350.5079,348.4609,348.4806,1820.0
2022-08-31 13:00:00,354.15,355.12,353.18,353.31,4293.0,348.5298,349.4844,347.5752,347.7031,4293.0
2022-08-31 13:30:00,353.53,353.53,351.25,351.76,2578.0,347.9196,347.9196,345.6758,346.1777,2578.0
2022-08-31 14:00:00,352.1,353.66,351.87,352.41,4491.0,346.5123,348.0476,346.286,346.8174,4491.0
2022-08-31 14:30:00,352.3,352.79,351.41,351.67,4987.0,346.7091,347.1914,345.8333,346.0891,4987.0
2022-08-31 15:00:00,351.97,354.99,351.97,353.94,5900.0,346.3844,349.3565,346.3844,348.3231,5900.0
2022-08-31 15:30:00,354.08,354.52,351.0,351.04,48621.0,348.4609,348.8939,345.4298,345.4691,48621.0
2022-09-01 09:30:00,348.46,348.46,344.79,347.87,12455.0,342.9301,342.9301,339.3183,342.3494,12455.0
2022-09-01 10:00:00,347.06,348.86,344.38,344.68,6065.0,341.5523,343.3237,338.9148,339.2101,6065.0
2022-09-01 10:30:00,344.04,344.04,339.55,339.76,6436.0,338.5802,338.5802,334.1615,334.3682,6436.0
2022-09-01 11:00:00,339.21,341.5,338.79,339.83,5903.0,333.8269,336.0805,333.4135,334.437,5903.0
2022-09-01 11:30:00,339.72,340.27,338.03,338.03,4018.0,334.3288,334.8701,332.6656,332.6656,4018.0
2022-09-01 12:00:00,338.56,340.0,337.58,339.63,7818.0,333.1872,334.6043,332.2227,334.2402,7818.0
2022-09-01 12:30:00,340.0,340.07,338.67,338.98,7459.0,334.6043,334.6732,333.2954,333.6005,7459.0
2022-09-01 13:00:00,339.27,340.55,339.19,340.53,5801.0,333.8859,335.1456,333.8072,335.1259,5801.0
2022-09-01 13:30:00,340.65,341.28,339.63,339.7,3970.0,335.244,335.864,334.2402,334.3091,3970.0
2022-09-01 14:00:00,339.71,342.86,339.7,342.42,2657.0,334.3189,337.419,334.3091,336.9859,2657.0
2022-09-01 14:30:00,342.53,344.17,342.53,343.17,3001.0,337.0942,338.7082,337.0942,337.724,3001.0
2022-09-01 15:00:00,344.09,345.5,343.55,343.64,2840.0,338.6294,340.0171,338.098,338.1866,2840.0
2022-09-01 15:30:00,343.27,346.99,343.14,346.58,31565.0,337.8224,341.4834,337.6945,341.0799,31565.0
2022-09-02 09:30:00,351.1,351.1,348.0,349.41,15252.0,345.5282,345.5282,342.4774,343.865,15252.0
2022-09-02 10:00:00,349.23,350.75,346.94,350.19,24559.0,343.6879,345.1837,341.4342,344.6326,24559.0
2022-09-02 10:30:00,350.47,353.17,348.17,350.6,22651.0,344.9082,347.5653,342.6447,345.0361,22651.0
2022-09-02 11:00:00,350.65,352.88,349.96,352.06,10122.0,345.0853,347.2799,344.4063,346.473,10122.0
2022-09-02 11:30:00,352.06,352.53,351.13,351.13,5856.0,346.473,346.9355,345.5577,345.5577,5856.0
2022-09-02 12:00:00,350.96,350.96,346.91,347.02,2979.0,345.3904,345.3904,341.4047,341.5129,2979.0
2022-09-02 12:30:00,347.19,347.22,344.59,344.91,6116.0,341.6802,341.7098,339.1215,339.4364,6116.0
2022-09-02 13:00:00,344.39,344.83,342.38,343.5,7012.0,338.9247,339.3577,336.9466,338.0488,7012.0
2022-09-02 13:30:00,343.39,344.17,341.47,342.13,5954.0,337.9405,338.7082,336.051,336.7005,5954.0
2022-09-02 14:00:00,341.73,343.01,341.67,342.86,5913.0,336.3069,337.5666,336.2478,337.419,5913.0
2022-09-02 14:30:00,342.34,343.65,342.14,342.46,4719.0,336.9072,338.1964,336.7104,337.0253,4719.0
2022-09-02 15:00:00,342.91,344.44,342.91,343.6,10459.0,337.4682,338.9739,337.4682,338.1472,10459.0
2022-09-02 15:30:00,343.59,345.28,341.88,344.46,34267.0,338.1374,339.8006,336.4545,338.9936,34267.0
2022-09-06 09:30:00,344.96,346.09,341.81,346.09,12850.0,339.4856,340.5977,336.3856,340.5977,12850.0
2022-09-06 10:00:00,344.62,344.76,340.58,344.53,13707.0,339.151,339.2888,335.1751,339.0625,13707.0
2022-09-06 10:30:00,344.44,346.4,343.0,346.17,7178.0,338.9739,340.9028,337.5567,340.6764,7178.0
2022-09-06 11:00:00,346.19,346.86,344.55,344.55,13180.0,340.6961,341.3555,339.0821,339.0821,13180.0
2022-09-06 11:30:00,345.13,346.39,344.63,346.06,4266.0,339.6529,340.8929,339.1609,340.5682,4266.0
2022-09-06 12:00:00,346.15,347.2,343.2,343.83,6939.0,340.6567,341.6901,337.7536,338.3736,6939.0
2022-09-06 12:30:00,344.45,345.6,343.12,345.23,6040.0,338.9837,340.1155,337.6748,339.7513,6040.0
2022-09-06 13:00:00,345.13,345.13,342.9,343.67,4012.0,339.6529,339.6529,337.4583,338.2161,4012.0
2022-09-06 13:30:00,343.66,345.26,343.65,345.26,4917.0,338.2063,339.7809,338.1964,339.7809,4917.0
2022-09-06 14:00:00,345.01,347.04,345.01,346.78,3436.0,339.5348,341.5326,339.5348,341.2767,3436.0
2022-09-06 14:30:00,346.82,346.86,344.75,345.51,7560.0,341.3161,341.3555,339.279,340.0269,7560.0
2022-09-06 15:00:00,345.36,346.92,345.36,346.48,5309.0,339.8793,341.4145,339.8793,340.9815,5309.0
2022-09-06 15:30:00,346.15,346.67,345.0,346.19,19015.0,340.6567,341.1685,339.525,340.6961,19015.0
2022-09-07 09:30:00,347.06,349.3,346.06,346.75,4639.0,341.5523,343.7568,340.5682,341.2472,4639.0
2022-09-07 10:00:00,346.67,347.9,345.45,346.75,5449.0,341.1685,342.379,339.9679,341.2472,5449.0
2022-09-07 10:30:00,347.99,348.06,347.39,347.9,1829.0,342.4675,342.5364,341.8771,342.379,1829.0
2022-09-07 11:00:00,347.34,350.16,347.25,348.6,4580.0,341.8279,344.6031,341.7393,343.0679,4580.0
2022-09-07 11:30:00,348.8,349.08,348.49,348.96,5331.0,343.2647,343.5402,342.9596,343.4222,5331.0
2022-09-07 12:00:00,349.0,350.04,348.88,349.82,3446.0,343.4615,344.485,343.3434,344.2685,3446.0
2022-09-07 12:30:00,350.0,351.73,349.88,351.72,1732.0,344.4456,346.1482,344.3276,346.1384,1732.0
2022-09-07 13:00:00,352.1,352.17,351.31,351.95,3341.0,346.5123,346.5812,345.7349,346.3647,3341.0
2022-09-07 13:30:00,352.14,353.7,352.14,353.42,5557.0,346.5517,348.0869,346.5517,347.8114,5557.0
2022-09-07 14:00:00,353.77,355.78,353.77,355.78,5526.0,348.1558,350.1339,348.1558,350.1339,5526.0
2022-09-07 14:30:00,355.67,356.21,355.4,355.92,3303.0,350.0257,350.5571,349.76,350.2717,3303.0
2022-09-07 15:00:00,356.38,357.52,355.8,357.08,14625.0,350.7244,351.8463,350.1536,351.4133,14625.0
2022-09-07 15:30:00,357.02,357.34,355.84,355.84,14837.0,351.3542,351.6692,350.193,350.193,14837.0
2022-09-08 09:30:00,353.61,362.36,352.0,361.43,12783.0,347.9984,356.6095,346.4139,355.6943,12783.0
2022-09-08 10:00:00,361.7,363.19,360.02,361.07,9310.0,355.96,357.4263,354.3066,355.34,9310.0
2022-09-08 10:30:00,361.45,363.2,360.91,363.03,9752.0,355.7139,357.4362,355.1825,357.2689,9752.0
2022-09-08 11:00:00,364.08,365.0,362.52,363.13,9690.0,358.3022,359.2076,356.767,357.3673,9690.0
2022-09-08 11:30:00,363.33,363.33,361.37,361.37,3978.0,357.5641,357.5641,355.6352,355.6352,3978.0
2022-09-08 12:00:00,361.51,361.51,357.94,359.73,7120.0,355.773,355.773,352.2596,354.0212,7120.0
2022-09-08 12:30:00,359.99,361.56,359.45,361.02,5372.0,354.2771,355.8222,353.7457,355.2908,5372.0
2022-09-08 13:00:00,360.8,362.87,359.94,362.83,5753.0,355.0743,357.1114,354.2279,357.072,5753.0
2022-09-08 13:30:00,362.69,363.66,362.04,363.52,5516.0,356.9343,357.8889,356.2946,357.7511,5516.0
2022-09-08 14:00:00,363.16,363.35,362.0,362.0,3984.0,357.3968,357.5838,356.2552,356.2552,3984.0
2022-09-08 14:30:00,362.35,363.48,361.19,361.95,6927.0,356.5997,357.7117,355.4581,356.206,6927.0
2022-09-08 15:00:00,362.13,363.17,361.34,363.17,7611.0,356.3831,357.4066,355.6057,357.4066,7611.0
2022-09-08 15:30:00,363.02,364.83,362.37,364.37,25537.0,357.259,359.0403,356.6193,358.5876,25537.0
2022-09-09 09:30:00,367.2,372.87,367.2,371.91,17296.0,361.3727,366.9527,361.3727,366.0079,17296.0
2022-09-09 10:00:00,372.07,372.56,369.16,370.6,15728.0,366.1654,366.6476,363.3016,364.7187,15728.0
2022-09-09 10:30:00,370.25,371.95,370.13,370.57,2739.0,364.3743,366.0473,364.2562,364.6892,2739.0
2022-09-09 11:00:00,371.09,371.09,368.79,369.49,4328.0,365.201,365.201,362.9375,363.6263,4328.0
2022-09-09 11:30:00,369.37,369.84,367.77,368.31,2247.0,363.5083,363.9708,361.9336,362.4651,2247.0
2022-09-09 12:00:00,368.36,368.43,366.88,367.38,15280.0,362.5143,362.5832,361.0578,361.5498,15280.0
2022-09-09 12:30:00,367.61,369.65,367.43,369.33,6338.0,361.7762,363.7838,361.599,363.4689,6338.0
2022-09-09 13:00:00,369.04,370.0,367.85,369.97,8708.0,363.1835,364.1283,362.0124,364.0987,8708.0
2022-09-09 13:30:00,370.12,371.78,369.74,370.48,9199.0,364.2463,365.88,363.8724,364.6006,9199.0
2022-09-09 14:00:00,370.03,371.56,369.02,371.56,4800.0,364.1578,365.6635,363.1638,365.6635,4800.0
2022-09-09 14:30:00,371.29,371.49,370.05,370.85,6640.0,365.3978,365.5946,364.1775,364.9648,6640.0
2022-09-09 15:00:00,370.86,372.2,370.86,372.2,6422.0,364.9746,366.2933,364.9746,366.2933,6422.0
2022-09-09 15:30:00,371.91,372.33,370.15,370.27,25501.0,366.0079,366.4213,364.2759,364.394,25501.0
2022-09-12 09:30:00,371.54,374.46,370.98,371.17,44561.0,365.6438,368.5175,365.0927,365.2797,44561.0
2022-09-12 10:00:00,370.75,372.38,369.51,372.14,26199.0,364.8664,366.4705,363.646,366.2343,26199.0
2022-09-12 10:30:00,372.04,372.82,370.51,370.54,6835.0,366.1359,366.9035,364.6302,364.6597,6835.0
2022-09-12 11:00:00,370.36,371.89,370.2,371.87,5595.0,364.4825,365.9883,364.3251,365.9686,5595.0
2022-09-12 11:30:00,371.89,372.58,368.71,369.14,5106.0,365.9883,366.6673,362.8587,363.2819,5106.0
2022-09-12 12:00:00,368.96,370.54,368.76,370.33,6143.0,363.1048,364.6597,362.9079,364.453,6143.0
2022-09-12 12:30:00,370.92,371.55,370.11,371.55,3022.0,365.0337,365.6537,364.2365,365.6537,3022.0
2022-09-12 13:00:00,371.0,372.2,370.85,371.67,2365.0,365.1124,366.2933,364.9648,365.7718,2365.0
2022-09-12 13:30:00,371.8,372.37,371.42,371.59,3493.0,365.8997,366.4606,365.5257,365.693,3493.0
2022-09-12 14:00:00,371.44,372.46,371.33,372.37,5598.0,365.5454,366.5492,365.4371,366.4606,5598.0
2022-09-12 14:30:00,372.33,374.48,372.32,374.47,2539.0,366.4213,368.5372,366.4114,368.5273,2539.0
2022-09-12 15:00:00,374.21,374.97,374.17,374.51,5382.0,368.2714,369.0194,368.2321,368.5667,5382.0
2022-09-12 15:30:00,374.59,375.84,373.77,375.37,25455.0,368.6454,369.8756,367.8384,369.413,25455.0
2022-09-13 09:30:00,360.47,361.96,358.55,360.34,9894.0,354.7495,356.2158,352.86,354.6216,9894.0
2022-09-13 10:00:00,359.87,364.69,359.77,363.8,8313.0,354.159,358.9025,354.0606,358.0266,8313.0
2022-09-13 10:30:00,363.5,364.13,360.4,360.96,5614.0,357.7314,358.3514,354.6806,355.2317,5614.0
2022-09-13 11:00:00,361.17,362.32,359.66,360.25,4493.0,355.4384,356.5701,353.9523,354.533,4493.0
2022-09-13 11:30:00,360.43,363.02,360.43,363.02,4082.0,354.7101,357.259,354.7101,357.259,4082.0
2022-09-13 12:00:00,362.97,364.06,362.21,363.03,12054.0,357.2098,358.2825,356.4619,357.2689,12054.0
2022-09-13 12:30:00,362.91,363.39,362.54,362.83,2856.0,357.1508,357.6232,356.7866,357.072,2856.0
2022-09-13 13:00:00,362.45,364.25,362.19,364.25,3081.0,356.6981,358.4695,356.4422,358.4695,3081.0
2022-09-13 13:30:00,365.08,365.08,363.72,363.72,3221.0,359.2863,359.2863,357.9479,357.9479,3221.0
2022-09-13 14:00:00,363.81,365.44,363.26,364.36,4337.0,358.0365,359.6406,357.4952,358.5778,4337.0
2022-09-13 14:30:00,364.35,364.35,362.9,363.04,5143.0,358.5679,358.5679,357.1409,357.2787,5143.0
2022-09-13 15:00:00,362.73,362.73,361.46,361.56,7513.0,356.9736,356.9736,355.7238,355.8222,7513.0
2022-09-13 15:30:00,361.48,362.25,360.4,361.38,35781.0,355.7435,356.5012,354.6806,355.645,35781.0
2022-09-14 09:30:00,365.05,365.05,358.72,364.54,7617.0,359.2568,359.2568,353.0273,358.7549,7617.0
2022-09-14 10:00:00,363.91,368.28,362.35,365.88,22789.0,358.1349,362.4355,356.5997,360.0736,22789.0
2022-09-14 10:30:00,365.78,369.36,365.77,369.36,8414.0,359.9752,363.4984,359.9654,363.4984,8414.0
2022-09-14 11:00:00,368.98,369.35,365.75,367.2,14611.0,363.1244,363.4886,359.9457,361.3727,14611.0
2022-09-14 11:30:00,366.32,367.56,365.54,366.53,3109.0,360.5067,361.727,359.739,360.7133,3109.0
2022-09-14 12:00:00,366.24,366.61,365.33,365.34,4851.0,360.4279,360.7921,359.5324,359.5422,4851.0
2022-09-14 12:30:00,365.67,369.15,365.53,368.06,44160.0,359.867,363.2917,359.7292,362.219,44160.0
2022-09-14 13:00:00,368.32,368.38,366.46,366.63,2873.0,362.4749,362.534,360.6444,360.8117,2873.0
2022-09-14 13:30:00,366.33,366.34,362.92,363.36,7533.0,360.5165,360.5263,357.1606,357.5936,7533.0
2022-09-14 14:00:00,363.08,363.42,362.17,363.01,3200.0,357.3181,357.6527,356.4225,357.2492,3200.0
2022-09-14 14:30:00,363.91,363.98,362.26,362.79,6765.0,358.1349,358.2038,356.5111,357.0327,6765.0
2022-09-14 15:00:00,362.71,363.11,361.52,361.87,4899.0,356.9539,357.3476,355.7828,356.1273,4899.0
2022-09-14 15:30:00,361.46,364.86,361.18,363.7,22992.0,355.7238,359.0698,355.4482,357.9282,22992.0
2022-09-15 09:30:00,360.0,366.0,360.0,366.0,5810.0,354.2869,360.1917,354.2869,360.1917,5810.0
2022-09-15 10:00:00,366.38,366.83,360.47,360.47,24853.0,360.5657,361.0086,354.7495,354.7495,24853.0
2022-09-15 10:30:00,360.41,361.19,356.56,356.71,5091.0,354.6904,355.4581,350.9015,351.0492,5091.0
2022-09-15 11:00:00,356.07,356.45,353.2,356.33,8815.0,350.4193,350.7933,347.5949,350.6752,8815.0
2022-09-15 11:30:00,356.85,357.39,354.73,355.8,3879.0,351.1869,351.7184,349.1006,350.1536,3879.0
2022-09-15 12:00:00,355.8,356.0,354.53,355.02,4881.0,350.1536,350.3504,348.9038,349.386,4881.0
2022-09-15 12:30:00,355.09,355.47,354.51,354.83,6775.0,349.4549,349.8288,348.8841,349.199,6775.0
2022-09-15 13:00:00,355.06,358.37,354.84,357.53,9691.0,349.4253,352.6828,349.2088,351.8561,9691.0
2022-09-15 13:30:00,357.21,357.55,355.28,355.8,16033.0,351.5412,351.8758,349.6419,350.1536,16033.0
2022-09-15 14:00:00,355.22,355.35,353.24,353.78,9619.0,349.5828,349.7107,347.6342,348.1657,9619.0
2022-09-15 14:30:00,353.83,354.65,352.8,353.45,6153.0,348.2149,349.0219,347.2012,347.8409,6153.0
2022-09-15 15:00:00,353.66,353.66,349.78,350.05,10664.0,348.0476,348.0476,344.2291,344.4949,10664.0
2022-09-15 15:30:00,349.85,351.99,349.72,351.81,38279.0,344.298,346.4041,344.1701,346.2269,38279.0
2022-09-16 09:30:00,347.21,347.21,343.08,343.94,37922.0,341.6999,341.6999,337.6355,338.4818,37922.0
2022-09-16 10:00:00,344.43,346.34,343.79,345.63,6717.0,338.964,340.8437,338.3342,340.145,6717.0
2022-09-16 10:30:00,347.14,350.05,347.14,349.3,4401.0,341.631,344.4949,341.631,343.7568,4401.0
2022-09-16 11:00:00,349.53,352.73,349.51,350.66,5723.0,343.9831,347.1323,343.9634,345.0952,5723.0
2022-09-16 11:30:00,350.55,351.25,348.73,349.84,5075.0,344.9869,345.6758,343.1958,344.2882,5075.0
2022-09-16 12:00:00,349.65,349.65,347.49,347.6,4100.0,344.1012,344.1012,341.9755,342.0837,4100.0
2022-09-16 12:30:00,347.35,347.86,346.36,346.43,4050.0,341.8377,342.3396,340.8634,340.9323,4050.0
2022-09-16 13:00:00,346.0,346.0,345.07,345.59,6496.0,340.5091,340.5091,339.5939,340.1056,6496.0
2022-09-16 13:30:00,345.6,346.65,344.37,345.02,4625.0,340.1155,341.1488,338.905,339.5447,4625.0
2022-09-16 14:00:00,344.74,345.31,343.86,345.29,6089.0,339.2691,339.8301,338.4031,339.8104,6089.0
2022-09-16 14:30:00,344.9,347.18,344.9,347.01,12478.0,339.4266,341.6704,339.4266,341.5031,12478.0
2022-09-16 15:00:00,347.3,349.24,346.81,347.69,4321.0,341.7885,343.6977,341.3063,342.1723,4321.0
2022-09-16 15:30:00,347.45,350.28,347.45,349.31,21573.0,341.9361,344.7212,341.9361,343.7666,21573.0
2022-09-19 09:30:00,346.18,349.73,346.18,349.65,5821.0,340.6863,344.1799,340.6863,344.1012,5821.0
2022-09-19 10:00:00,349.17,349.26,347.46,348.6,2630.0,343.6288,343.7174,341.946,343.0679,2630.0
2022-09-19 10:30:00,348.8,350.45,348.08,348.86,4266.0,343.2647,344.8885,342.5561,343.3237,4266.0
2022-09-19 11:00:00,348.66,351.33,348.66,349.81,3700.0,343.1269,345.7545,343.1269,344.2587,3700.0
2022-09-19 11:30:00,348.98,348.98,346.55,347.88,2555.0,343.4418,343.4418,341.0504,342.3593,2555.0
2022-09-19 12:00:00,348.02,348.09,346.77,347.26,2600.0,342.4971,342.566,341.2669,341.7491,2600.0
2022-09-19 12:30:00,347.87,349.6,347.87,349.48,3508.0,342.3494,344.052,342.3494,343.9339,3508.0
2022-09-19 13:00:00,349.4,349.73,347.7,348.39,3998.0,343.8552,344.1799,342.1821,342.8612,3998.0
2022-09-19 13:30:00,348.06,348.98,348.05,348.33,3281.0,342.5364,343.4418,342.5266,342.8021,3281.0
2022-09-19 14:00:00,348.32,349.45,348.26,349.08,3580.0,342.7923,343.9044,342.7333,343.5402,3580.0
2022-09-19 14:30:00,349.04,349.69,349.04,349.45,5000.0,343.5009,344.1406,343.5009,343.9044,5000.0
2022-09-19 15:00:00,349.44,352.07,349.44,351.58,5102.0,343.8945,346.4828,343.8945,346.0006,5102.0
2022-09-19 15:30:00,351.77,352.08,349.62,351.32,26391.0,346.1876,346.4926,344.0717,345.7447,26391.0
2022-09-20 09:30:00,348.99,351.58,345.49,346.96,9318.0,343.4517,346.0006,340.0072,341.4539,9318.0
2022-09-20 10:00:00,347.41,349.75,346.51,348.43,6571.0,341.8967,344.1996,341.011,342.9006,6571.0
2022-09-20 10:30:00,348.3,348.61,347.66,348.59,2004.0,342.7726,343.0777,342.1428,343.058,2004.0
2022-09-20 11:00:00,348.57,350.45,348.19,350.45,2200.0,343.0383,344.8885,342.6644,344.8885,2200.0
2022-09-20 11:30:00,350.37,351.36,348.89,350.52,4820.0,344.8098,345.7841,343.3533,344.9574,4820.0
2022-09-20 12:00:00,350.18,351.07,350.17,350.5,4104.0,344.6228,345.4987,344.6129,344.9377,4104.0
2022-09-20 12:30:00,350.74,350.74,347.52,347.52,7815.0,345.1739,345.1739,342.005,342.005,7815.0
2022-09-20 13:00:00,347.47,347.87,346.99,347.0,3317.0,341.9558,342.3494,341.4834,341.4933,3317.0
2022-09-20 13:30:00,346.8,346.81,344.75,344.97,8320.0,341.2964,341.3063,339.279,339.4955,8320.0
2022-09-20 14:00:00,344.75,346.21,344.71,345.62,5812.0,339.279,340.7158,339.2396,340.1352,5812.0
2022-09-20 14:30:00,345.15,347.28,344.8,346.72,4936.0,339.6726,341.7688,339.3282,341.2177,4936.0
2022-09-20 15:00:00,347.43,348.94,346.73,348.29,4422.0,341.9164,343.4025,341.2275,342.7628,4422.0
2022-09-20 15:30:00,347.96,349.27,346.89,346.89,22476.0,342.438,343.7272,341.385,341.385,22476.0
2022-09-21 09:30:00,349.98,351.3,348.58,350.34,8965.0,344.426,345.725,343.0482,344.7803,8965.0
2022-09-21 10:00:00,350.53,350.75,348.86,350.75,2316.0,344.9672,345.1837,343.3237,345.1837,2316.0
2022-09-21 10:30:00,352.54,352.54,351.18,351.25,3979.0,346.9453,346.9453,345.6069,345.6758,3979.0
2022-09-21 11:00:00,351.42,352.47,351.19,351.6,5183.0,345.8431,346.8764,345.6168,346.0203,5183.0
2022-09-21 11:30:00,351.72,351.81,351.44,351.74,1603.0,346.1384,346.2269,345.8628,346.158,1603.0
2022-09-21 12:00:00,350.99,351.59,350.98,351.59,1084.0,345.4199,346.0104,345.4101,346.0104,1084.0
2022-09-21 12:30:00,351.39,351.91,351.17,351.47,1409.0,345.8136,346.3253,345.5971,345.8923,1409.0
2022-09-21 13:00:00,351.5,351.55,349.5,349.97,4204.0,345.9218,345.971,343.9536,344.4161,4204.0
2022-09-21 13:30:00,350.72,351.14,350.5,351.14,4793.0,345.1542,345.5676,344.9377,345.5676,4793.0
2022-09-21 14:00:00,348.82,349.53,344.35,346.29,5236.0,343.2844,343.9831,338.8853,340.7945,5236.0
2022-09-21 14:30:00,346.84,355.78,345.49,354.15,18118.0,341.3358,350.1339,340.0072,348.5298,18118.0
2022-09-21 15:00:00,354.6,355.76,347.16,347.16,9408.0,348.9726,350.1142,341.6507,341.6507,9408.0
2022-09-21 15:30:00,346.7,346.86,342.64,343.28,17423.0,341.198,341.3555,337.2024,337.8323,17423.0
2022-09-22 09:30:00,342.09,343.03,336.0,339.28,20019.0,336.6612,337.5863,330.6678,333.8958,20019.0
2022-09-22 10:00:00,337.61,338.43,332.59,333.51,11026.0,332.2523,333.0593,327.3119,328.2173,11026.0
2022-09-22 10:30:00,333.07,334.0,329.15,329.15,22892.0,327.7843,328.6996,323.9265,323.9265,22892.0
2022-09-22 11:00:00,329.94,331.25,327.91,328.5,8856.0,324.704,325.9932,322.7062,323.2868,8856.0
2022-09-22 11:30:00,328.22,329.86,327.38,327.68,9132.0,323.0113,324.6253,322.1846,322.4799,9132.0
2022-09-22 12:00:00,328.03,329.12,326.94,328.68,6186.0,322.8243,323.897,321.7516,323.464,6186.0
2022-09-22 12:30:00,328.06,329.59,327.44,328.7,6990.0,322.8538,324.3595,322.2437,323.4837,6990.0
2022-09-22 13:00:00,328.4,328.57,326.46,327.45,8831.0,323.1884,323.3557,321.2792,322.2535,8831.0
2022-09-22 13:30:00,327.78,329.19,327.07,328.66,24532.0,322.5783,323.9659,321.8795,323.4443,24532.0
2022-09-22 14:00:00,328.73,329.04,328.02,328.5,6630.0,323.5132,323.8183,322.8145,323.2868,6630.0
2022-09-22 14:30:00,328.29,329.13,327.05,329.13,3339.0,323.0802,323.9068,321.8599,323.9068,3339.0
2022-09-22 15:00:00,328.88,330.77,328.88,329.57,8228.0,323.6608,325.5208,323.6608,324.3399,8228.0
2022-09-22 15:30:00,330.23,331.55,328.21,328.37,42805.0,324.9894,326.2884,323.0014,323.1589,42805.0
2022-09-23 09:30:00,323.69,327.1,322.08,322.41,14780.0,318.5532,321.9091,316.9687,317.2935,14780.0
2022-09-23 10:00:00,322.28,322.63,319.15,320.11,41480.0,317.1656,317.51,314.0852,315.03,41480.0
2022-09-23 10:30:00,320.06,321.2,318.88,319.96,11639.0,314.9808,316.1027,313.8195,314.8824,11639.0
2022-09-23 11:00:00,319.84,321.23,319.35,320.13,13297.0,314.7643,316.1322,314.282,315.0497,13297.0
2022-09-23 11:30:00,320.0,322.51,320.0,322.07,7778.0,314.9217,317.3919,314.9217,316.9589,7778.0
2022-09-23 12:00:00,322.3,322.31,318.61,318.63,14366.0,317.1852,317.1951,313.5538,313.5735,14366.0
2022-09-23 12:30:00,318.6,320.77,318.38,320.77,10972.0,313.544,315.6795,313.3274,315.6795,10972.0
2022-09-23 13:00:00,320.53,322.03,320.53,321.33,8946.0,315.4433,316.9195,315.4433,316.2306,8946.0
2022-09-23 13:30:00,320.99,321.66,320.29,320.8,6408.0,315.896,316.5554,315.2071,315.709,6408.0
2022-09-23 14:00:00,320.62,321.28,319.27,319.85,9678.0,315.5319,316.1814,314.2033,314.7741,9678.0
2022-09-23 14:30:00,319.6,319.6,317.38,318.18,27399.0,314.5281,314.5281,312.3433,313.1306,27399.0
2022-09-23 15:00:00,319.0,322.15,318.88,321.9,7474.0,313.9376,317.0376,313.8195,316.7916,7474.0
2022-09-23 15:30:00,322.54,325.93,322.54,325.46,41198.0,317.4214,320.7576,317.4214,320.2951,41198.0
2022-09-26 09:30:00,324.59,330.44,324.59,328.67,12020.0,319.4389,325.1961,319.4389,323.4541,12020.0
2022-09-26 10:00:00,329.22,331.83,328.91,329.68,8197.0,323.9954,326.564,323.6903,324.4481,8197.0
2022-09-26 10:30:00,329.5,329.5,326.57,327.01,7812.0,324.271,324.271,321.3875,321.8205,7812.0
2022-09-26 11:00:00,327.66,327.73,321.87,322.95,20464.0,322.4602,322.5291,316.7621,317.8249,20464.0
2022-09-26 11:30:00,322.87,323.55,321.8,323.36,3700.0,317.7462,318.4154,316.6932,318.2284,3700.0
2022-09-26 12:00:00,322.22,323.26,321.48,321.57,4879.0,317.1065,318.13,316.3782,316.4668,4879.0
2022-09-26 12:30:00,321.6,323.19,321.31,323.19,5322.0,316.4963,318.0611,316.2109,318.0611,5322.0
2022-09-26 13:00:00,322.92,322.92,320.26,321.43,4077.0,317.7954,317.7954,315.1776,316.329,4077.0
2022-09-26 13:30:00,321.86,322.79,321.09,321.32,8759.0,316.7522,317.6675,315.9944,316.2208,8759.0
2022-09-26 14:00:00,321.51,322.92,321.4,321.8,3235.0,316.4078,317.7954,316.2995,316.6932,3235.0
2022-09-26 14:30:00,322.01,324.3,321.75,323.78,6142.0,316.8998,319.1535,316.644,318.6417,6142.0
2022-09-26 15:00:00,323.92,323.92,322.33,322.83,9804.0,318.7795,318.7795,317.2148,317.7068,9804.0
2022-09-26 15:30:00,322.8,323.19,320.62,320.99,36767.0,317.6773,318.0611,315.5319,315.896,36767.0
2022-09-27 09:30:00,326.75,331.91,326.75,327.38,10942.0,321.5646,326.6427,321.5646,322.1846,10942.0
2022-09-27 10:00:00,328.46,328.46,325.57,327.05,4436.0,323.2475,323.2475,320.4033,321.8599,4436.0
2022-09-27 10:30:00,327.37,330.0,327.37,329.81,11417.0,322.1748,324.763,322.1748,324.5761,11417.0
2022-09-27 11:00:00,329.81,331.32,327.85,328.4,8033.0,324.5761,326.0621,322.6472,323.1884,8033.0
2022-09-27 11:30:00,328.27,329.41,327.59,327.59,3254.0,323.0605,324.1824,322.3913,322.3913,3254.0
2022-09-27 12:00:00,327.49,327.54,324.01,325.17,3576.0,322.2929,322.3421,318.8681,320.0097,3576.0
2022-09-27 12:30:00,325.34,325.86,324.24,325.19,3567.0,320.177,320.6887,319.0944,320.0294,3567.0
2022-09-27 13:00:00,325.54,325.54,324.05,325.1,2657.0,320.3738,320.3738,318.9075,319.9408,2657.0
2022-09-27 13:30:00,324.82,325.47,324.59,325.03,2424.0,319.6652,320.3049,319.4389,319.8719,2424.0
2022-09-27 14:00:00,324.94,326.44,324.55,324.89,11309.0,319.7833,321.2595,319.3995,319.7341,11309.0
2022-09-27 14:30:00,324.91,328.34,324.9,327.7,3534.0,319.7538,323.1294,319.744,322.4995,3534.0
2022-09-27 15:00:00,327.58,328.23,326.61,326.79,4224.0,322.3814,323.0211,321.4268,321.604,4224.0
2022-09-27 15:30:00,326.08,329.07,325.96,328.58,15024.0,320.9052,323.8478,320.7872,323.3656,15024.0
2022-09-28 09:30:00,328.83,335.56,326.46,332.25,15971.0,323.6116,330.2348,321.2792,326.9773,15971.0
2022-09-28 10:00:00,333.11,334.26,331.95,333.73,6360.0,327.8237,328.9554,326.6821,328.4338,6360.0
2022-09-28 10:30:00,333.72,335.73,333.54,335.09,16021.0,328.424,330.4021,328.2469,329.7723,16021.0
2022-09-28 11:00:00,334.62,335.38,334.28,334.48,14742.0,329.3097,330.0577,328.9751,329.1719,14742.0
2022-09-28 11:30:00,334.58,336.35,333.1,336.21,10445.0,329.2704,331.0123,327.8138,330.8745,10445.0
2022-09-28 12:00:00,336.42,337.81,335.94,336.26,5247.0,331.0812,332.4491,330.6088,330.9237,5247.0
2022-09-28 12:30:00,335.97,336.9,335.97,336.25,3066.0,330.6383,331.5535,330.6383,330.9139,3066.0
2022-09-28 13:00:00,336.12,337.29,335.84,337.23,18304.0,330.7859,331.9373,330.5104,331.8783,18304.0
2022-09-28 13:30:00,337.71,338.39,336.06,336.9,4725.0,332.3507,333.0199,330.7269,331.5535,4725.0
2022-09-28 14:00:00,336.91,339.88,336.64,339.35,11153.0,331.5634,334.4862,331.2977,333.9647,11153.0
2022-09-28 14:30:00,339.6,340.23,338.75,340.17,9947.0,334.2107,334.8307,333.3742,334.7716,9947.0
2022-09-28 15:00:00,340.45,342.73,340.45,342.43,10435.0,335.0472,337.291,335.0472,336.9958,10435.0
2022-09-28 15:30:00,342.62,343.54,341.51,341.79,26327.0,337.1828,338.0882,336.0904,336.3659,26327.0
2022-09-29 09:30:00,337.21,338.73,333.75,336.19,13444.0,331.8586,333.3545,328.4535,330.8548,13444.0
2022-09-29 10:00:00,335.59,336.61,333.54,334.53,8425.0,330.2643,331.2681,328.2469,329.2211,8425.0
2022-09-29 10:30:00,334.18,335.1,332.67,334.32,16322.0,328.8767,329.7821,327.3907,329.0145,16322.0
2022-09-29 11:00:00,333.97,334.83,333.02,334.13,12749.0,328.67,329.5164,327.7351,328.8275,12749.0
2022-09-29 11:30:00,334.85,336.69,333.72,336.1,9996.0,329.5361,331.3469,328.424,330.7662,9996.0
2022-09-29 12:00:00,336.12,336.95,334.75,335.41,13119.0,330.7859,331.6027,329.4377,330.0872,13119.0
2022-09-29 12:30:00,335.48,336.59,335.13,335.26,7500.0,330.1561,331.2485,329.8116,329.9396,7500.0
2022-09-29 13:00:00,334.93,335.41,333.88,334.8,13213.0,329.6148,330.0872,328.5815,329.4869,13213.0
2022-09-29 13:30:00,334.53,335.31,332.8,332.8,8684.0,329.2211,329.9888,327.5186,327.5186,8684.0
2022-09-29 14:00:00,332.69,334.12,332.63,333.59,7486.0,327.4103,328.8177,327.3513,328.2961,7486.0
2022-09-29 14:30:00,334.06,334.62,333.03,333.04,9607.0,328.7586,329.3097,327.745,327.7548,9607.0
2022-09-29 15:00:00,333.14,334.88,333.02,333.79,17376.0,327.8532,329.5656,327.7351,328.4929,17376.0
2022-09-29 15:30:00,334.02,335.67,333.88,334.63,44596.0,328.7192,330.3431,328.5815,329.3196,44596.0
2022-09-30 09:30:00,333.74,338.6,332.01,337.84,7508.0,328.4437,333.2266,326.7411,332.4786,7508.0
2022-09-30 10:00:00,336.75,337.38,334.78,336.37,11935.0,331.4059,332.0259,329.4672,331.0319,11935.0
2022-09-30 10:30:00,336.86,339.03,336.53,338.42,5265.0,331.5142,333.6497,331.1894,333.0494,5265.0
2022-09-30 11:00:00,338.97,340.92,338.0,340.02,8143.0,333.5907,335.5097,332.6361,334.624,8143.0
2022-09-30 11:30:00,339.58,339.81,336.22,336.22,4226.0,334.191,334.4174,330.8843,330.8843,4226.0
2022-09-30 12:00:00,336.28,336.28,332.02,332.59,15136.0,330.9434,330.9434,326.751,327.3119,15136.0
2022-09-30 12:30:00,333.18,335.71,333.17,335.32,5912.0,327.8926,330.3824,327.8827,329.9986,5912.0
2022-09-30 13:00:00,335.11,335.79,334.7,335.18,4978.0,329.7919,330.4612,329.3885,329.8608,4978.0
2022-09-30 13:30:00,335.14,335.14,332.74,333.26,8965.0,329.8215,329.8215,327.4596,327.9713,8965.0
2022-09-30 14:00:00,333.1,334.44,332.37,334.15,6727.0,327.8138,329.1326,327.0954,328.8472,6727.0
2022-09-30 14:30:00,334.15,334.79,331.43,332.08,20690.0,328.8472,329.477,326.1703,326.81,20690.0
2022-09-30 15:00:00,332.08,333.49,331.0,331.99,12669.0,326.81,328.1977,325.7472,326.7215,12669.0
2022-09-30 15:30:00,332.53,332.56,329.71,329.91,41775.0,327.2529,327.2824,324.4776,324.6745,41775.0
2022-10-03 09:30:00,332.8,336.24,331.39,333.14,10160.0,327.5186,330.904,326.131,327.8532,10160.0
2022-10-03 10:00:00,333.78,335.56,327.82,330.13,13165.0,328.4831,330.2348,322.6176,324.891,13165.0
2022-10-03 10:30:00,330.75,333.17,330.5,331.53,8529.0,325.5011,327.8827,325.2551,326.2688,8529.0
2022-10-03 11:00:00,331.61,333.52,330.61,331.49,12567.0,326.3475,328.2272,325.3634,326.2294,12567.0
2022-10-03 11:30:00,331.63,331.93,328.34,328.89,5486.0,326.3672,326.6624,323.1294,323.6707,5486.0
2022-10-03 12:00:00,328.93,330.32,328.39,329.18,7589.0,323.71,325.078,323.1786,323.9561,7589.0
2022-10-03 12:30:00,329.08,330.68,328.87,330.61,8929.0,323.8576,325.4322,323.651,325.3634,8929.0
2022-10-03 13:00:00,330.8,333.53,330.75,333.06,6586.0,325.5503,328.237,325.5011,327.7745,6586.0
2022-10-03 13:30:00,333.21,334.59,333.2,334.5,14358.0,327.9221,329.2802,327.9123,329.1916,14358.0
2022-10-03 14:00:00,334.62,336.96,334.33,336.96,7259.0,329.3097,331.6126,329.0243,331.6126,7259.0
2022-10-03 14:30:00,337.04,337.9,336.88,337.7,11297.0,331.6913,332.5377,331.5339,332.3408,11297.0
2022-10-03 15:00:00,337.32,338.94,336.81,338.94,9582.0,331.9669,333.5612,331.465,333.5612,9582.0
2022-10-03 15:30:00,338.97,339.11,336.19,336.81,26600.0,333.5907,333.7285,330.8548,331.465,26600.0
2022-10-04 09:30:00,347.8,348.96,346.01,348.96,8882.0,342.2806,343.4222,340.519,343.4222,8882.0
2022-10-04 10:00:00,350.22,351.39,349.35,349.35,9725.0,344.6622,345.8136,343.806,343.806,9725.0
2022-10-04 10:30:00,348.73,352.53,348.73,352.53,5050.0,343.1958,346.9355,343.1958,346.9355,5050.0
2022-10-04 11:00:00,352.29,352.89,351.58,352.78,5654.0,346.6993,347.2898,346.0006,347.1815,5654.0
2022-10-04 11:30:00,352.6,353.42,351.42,353.15,12511.0,347.0044,347.8114,345.8431,347.5457,12511.0
2022-10-04 12:00:00,353.64,354.11,353.32,353.44,7263.0,348.0279,348.4904,347.713,347.8311,7263.0
2022-10-04 12:30:00,353.71,353.8,349.28,350.19,7788.0,348.0968,348.1853,343.7371,344.6326,7788.0
2022-10-04 13:00:00,350.3,350.52,348.57,349.58,4909.0,344.7409,344.9574,343.0383,344.0323,4909.0
2022-10-04 13:30:00,349.91,351.51,349.58,350.25,11517.0,344.3571,345.9317,344.0323,344.6917,11517.0
2022-10-04 14:00:00,350.28,350.52,349.14,349.16,14429.0,344.7212,344.9574,343.5993,343.619,14429.0
2022-10-04 14:30:00,349.11,350.38,347.94,350.26,9563.0,343.5698,344.8196,342.4183,344.7015,9563.0
2022-10-04 15:00:00,350.28,351.3,348.86,349.14,13037.0,344.7212,345.725,343.3237,343.5993,13037.0
2022-10-04 15:30:00,348.92,350.08,348.58,349.35,52818.0,343.3828,344.5244,343.0482,343.806,52818.0
2022-10-05 09:30:00,343.92,349.17,343.77,347.96,7095.0,338.4621,343.6288,338.3145,342.438,7095.0
2022-10-05 10:00:00,347.26,347.51,345.3,345.5,3138.0,341.7491,341.9952,339.8202,340.0171,3138.0
2022-10-05 10:30:00,345.04,346.51,344.79,345.38,5420.0,339.5644,341.011,339.3183,339.899,5420.0
2022-10-05 11:00:00,345.41,345.41,344.33,344.87,2713.0,339.9285,339.9285,338.8656,339.3971,2713.0
2022-10-05 11:30:00,345.38,346.6,345.38,346.5,1444.0,339.899,341.0996,339.899,341.0012,1444.0
2022-10-05 12:00:00,346.21,349.36,345.81,348.21,3542.0,340.7158,343.8158,340.3221,342.6841,3542.0
2022-10-05 12:30:00,347.75,349.3,346.92,349.09,4106.0,342.2314,343.7568,341.4145,343.5501,4106.0
2022-10-05 13:00:00,349.08,353.27,348.86,353.09,4661.0,343.5402,347.6638,343.3237,347.4866,4661.0
2022-10-05 13:30:00,353.29,354.73,353.06,353.61,15720.0,347.6834,349.1006,347.4571,347.9984,15720.0
2022-10-05 14:00:00,353.56,354.32,352.96,353.46,14942.0,347.9492,348.6971,347.3587,347.8507,14942.0
2022-10-05 14:30:00,353.49,355.06,353.28,354.77,6684.0,347.8803,349.4253,347.6736,349.1399,6684.0
2022-10-05 15:00:00,355.42,357.19,355.08,355.08,9631.0,349.7796,351.5215,349.445,349.445,9631.0
2022-10-05 15:30:00,355.57,355.69,351.29,351.69,50366.0,349.9273,350.0453,345.7152,346.1088,50366.0
2022-10-06 09:30:00,350.7,356.86,350.7,354.22,5790.0,345.1345,351.1968,345.1345,348.5987,5790.0
2022-10-06 10:00:00,354.21,354.21,345.79,345.9,89068.0,348.5888,348.5888,340.3025,340.4107,89068.0
2022-10-06 10:30:00,345.9,352.04,344.73,352.04,71857.0,340.4107,346.4533,339.2593,346.4533,71857.0
2022-10-06 11:00:00,351.84,352.37,350.0,351.75,3637.0,346.2564,346.778,344.4456,346.1679,3637.0
2022-10-06 11:30:00,352.2,353.29,350.7,350.7,9062.0,346.6107,347.6834,345.1345,345.1345,9062.0
2022-10-06 12:00:00,350.28,352.46,350.28,352.06,4922.0,344.7212,346.8666,344.7212,346.473,4922.0
2022-10-06 12:30:00,351.91,353.25,351.12,352.63,10538.0,346.3253,347.6441,345.5479,347.0339,10538.0
2022-10-06 13:00:00,352.29,352.54,351.91,352.54,5517.0,346.6993,346.9453,346.3253,346.9453,5517.0
2022-10-06 13:30:00,351.94,353.17,351.9,352.79,3319.0,346.3549,347.5653,346.3155,347.1914,3319.0
2022-10-06 14:00:00,352.82,353.35,352.01,353.35,2810.0,347.2209,347.7425,346.4237,347.7425,2810.0
2022-10-06 14:30:00,353.33,354.48,352.69,353.31,32272.0,347.7228,348.8546,347.093,347.7031,32272.0
2022-10-06 15:00:00,353.46,353.73,352.56,353.6,19995.0,347.8507,348.1165,346.965,347.9885,19995.0
2022-10-06 15:30:00,353.72,354.97,353.46,353.48,52275.0,348.1066,349.3368,347.8507,347.8704,52275.0
2022-10-07 09:30:00,346.53,347.88,343.43,344.93,15576.0,341.0307,342.3593,337.9799,339.4561,15576.0
2022-10-07 10:00:00,344.26,347.08,344.26,345.66,6314.0,338.7967,341.572,338.7967,340.1745,6314.0
2022-10-07 10:30:00,345.76,346.43,344.09,345.12,12351.0,340.2729,340.9323,338.6294,339.6431,12351.0
2022-10-07 11:00:00,345.43,346.23,343.37,344.91,4938.0,339.9482,340.7355,337.9209,339.4364,4938.0
2022-10-07 11:30:00,345.47,345.5,342.73,343.42,11873.0,339.9875,340.0171,337.291,337.9701,11873.0
2022-10-07 12:00:00,342.94,344.53,342.94,343.22,8679.0,337.4977,339.0625,337.4977,337.7732,8679.0
2022-10-07 12:30:00,342.78,343.48,342.29,343.46,11567.0,337.3402,338.0291,336.858,338.0094,11567.0
2022-10-07 13:00:00,343.78,344.74,342.98,344.62,7831.0,338.3244,339.2691,337.5371,339.151,7831.0
2022-10-07 13:30:00,344.26,344.8,343.5,343.55,6882.0,338.7967,339.3282,338.0488,338.098,6882.0
2022-10-07 14:00:00,343.83,343.99,342.19,342.66,4677.0,338.3736,338.531,336.7596,337.2221,4677.0
2022-10-07 14:30:00,342.65,342.77,340.8,340.8,4425.0,337.2123,337.3304,335.3916,335.3916,4425.0
2022-10-07 15:00:00,341.44,342.25,338.56,339.02,9072.0,336.0215,336.8186,333.1872,333.6399,9072.0
2022-10-07 15:30:00,338.87,338.92,337.36,338.4,50845.0,333.4923,333.5415,332.0062,333.0297,50845.0
2022-10-10 09:30:00,339.2,339.2,331.85,331.85,3909.0,333.817,333.817,326.5837,326.5837,3909.0
2022-10-10 10:00:00,331.19,331.19,325.8,326.21,11062.0,325.9342,325.9342,320.6297,321.0332,11062.0
2022-10-10 10:30:00,326.55,326.97,321.41,322.27,17853.0,321.3678,321.7811,316.3094,317.1557,17853.0
2022-10-10 11:00:00,321.67,323.3,321.11,323.11,4915.0,316.5652,318.1694,316.0141,317.9824,4915.0
2022-10-10 11:30:00,323.24,324.99,323.07,324.11,4388.0,318.1103,319.8325,317.943,318.9665,4388.0
2022-10-10 12:00:00,323.65,323.65,320.57,320.72,3750.0,318.5138,318.5138,315.4827,315.6303,3750.0
2022-10-10 12:30:00,320.51,320.63,317.98,317.98,8221.0,315.4236,315.5417,312.9338,312.9338,8221.0
2022-10-10 13:00:00,317.77,318.21,316.87,318.21,6629.0,312.7271,313.1601,311.8414,313.1601,6629.0
2022-10-10 13:30:00,318.03,322.39,318.0,321.93,7738.0,312.983,317.2738,312.9535,316.8211,7738.0
2022-10-10 14:00:00,321.75,321.91,320.89,321.46,11277.0,316.644,316.8014,315.7976,316.3586,11277.0
2022-10-10 14:30:00,321.64,322.82,321.61,322.24,5590.0,316.5357,317.697,316.5062,317.1262,5590.0
2022-10-10 15:00:00,322.16,323.22,321.18,322.44,20602.0,317.0475,318.0906,316.083,317.323,20602.0
2022-10-10 15:30:00,322.44,324.65,322.31,323.98,37220.0,317.323,319.4979,317.1951,318.8386,37220.0
2022-10-11 09:30:00,323.56,324.34,312.68,312.68,23716.0,318.4252,319.1929,307.7179,307.7179,23716.0
2022-10-11 10:00:00,312.09,315.94,311.45,315.17,13513.0,307.1373,310.9262,306.5074,310.1684,13513.0
2022-10-11 10:30:00,315.25,319.05,313.98,316.71,23052.0,310.2471,313.9868,308.9973,311.6839,23052.0
2022-10-11 11:00:00,316.41,320.82,315.48,320.17,16914.0,311.3887,315.7287,310.4735,315.089,16914.0
2022-10-11 11:30:00,320.18,322.68,320.17,322.13,6181.0,315.0989,317.5592,315.089,317.0179,6181.0
2022-10-11 12:00:00,321.73,324.71,319.96,323.52,19079.0,316.6243,319.557,314.8824,318.3859,19079.0
2022-10-11 12:30:00,323.89,327.31,323.67,326.42,16757.0,318.75,322.1157,318.5335,321.2399,16757.0
2022-10-11 13:00:00,326.06,326.99,323.47,323.59,10245.0,320.8856,321.8008,318.3367,318.4548,10245.0
2022-10-11 13:30:00,322.96,325.16,322.96,324.62,12738.0,317.8348,319.9998,317.8348,319.4684,12738.0
2022-10-11 14:00:00,324.63,325.43,322.92,322.92,15040.0,319.4783,320.2656,317.7954,317.7954,15040.0
2022-10-11 14:30:00,323.44,323.86,319.49,319.49,11586.0,318.3071,318.7205,314.4198,314.4198,11586.0
2022-10-11 15:00:00,319.69,319.69,316.27,317.42,13457.0,314.6167,314.6167,311.2509,312.3827,13457.0
2022-10-11 15:30:00,317.0,320.26,316.82,319.48,39855.0,311.9693,315.1776,311.7922,314.41,39855.0
2022-10-12 09:30:00,319.68,321.63,317.43,317.71,8616.0,314.6068,316.5259,312.3925,312.6681,8616.0
2022-10-12 10:00:00,317.38,317.38,312.81,315.07,7528.0,312.3433,312.3433,307.8458,310.07,7528.0
2022-10-12 10:30:00,314.66,314.76,311.9,312.9,5799.0,309.6665,309.7649,306.9503,307.9344,5799.0
2022-10-12 11:00:00,312.94,315.14,312.71,314.38,8773.0,307.9738,310.1389,307.7474,309.3909,8773.0
2022-10-12 11:30:00,314.68,315.13,313.3,314.44,69029.0,309.6862,310.129,308.3281,309.45,69029.0
2022-10-12 12:00:00,314.48,315.16,313.01,313.39,9131.0,309.4893,310.1585,308.0427,308.4166,9131.0
2022-10-12 12:30:00,313.38,313.92,312.48,313.82,5244.0,308.4068,308.9382,307.5211,308.8398,5244.0
2022-10-12 13:00:00,314.02,314.1,312.21,313.07,14433.0,309.0366,309.1154,307.2554,308.1017,14433.0
2022-10-12 13:30:00,312.86,312.87,310.82,311.23,7956.0,307.895,307.9049,305.8874,306.2909,7956.0
2022-10-12 14:00:00,311.74,314.5,311.37,314.13,5968.0,306.7928,309.509,306.4287,309.1449,5968.0
2022-10-12 14:30:00,314.14,314.49,311.28,311.28,17844.0,309.1547,309.4992,306.3401,306.3401,17844.0
2022-10-12 15:00:00,310.73,311.83,310.3,311.29,12776.0,305.7988,306.8814,305.3757,306.35,12776.0
2022-10-12 15:30:00,311.43,313.29,311.07,311.52,46844.0,306.4877,308.3182,306.1334,306.5763,46844.0
2022-10-13 09:30:00,301.17,301.64,296.56,299.4,17596.0,296.3906,296.8531,291.8537,294.6486,17596.0
2022-10-13 10:00:00,299.43,302.36,297.22,298.89,12858.0,294.6782,297.5617,292.5032,294.1467,12858.0
2022-10-13 10:30:00,298.8,300.94,298.33,298.57,17929.0,294.0582,296.1642,293.5956,293.8318,17929.0
2022-10-13 11:00:00,298.15,309.0,298.13,307.59,17389.0,293.4185,304.0963,293.3988,302.7087,17389.0
2022-10-13 11:30:00,307.42,311.07,306.31,307.45,14987.0,302.5414,306.1334,301.449,302.5709,14987.0
2022-10-13 12:00:00,307.85,308.93,304.87,305.75,11907.0,302.9645,304.0274,300.0318,300.8979,11907.0
2022-10-13 12:30:00,305.38,309.3,305.31,308.65,7616.0,300.5337,304.3915,300.4649,303.7519,7616.0
2022-10-13 13:00:00,309.17,313.23,308.77,312.01,10354.0,304.2636,308.2592,303.8699,307.0585,10354.0
2022-10-13 13:30:00,312.67,314.03,312.1,313.03,15409.0,307.7081,309.0465,307.1471,308.0623,15409.0
2022-10-13 14:00:00,313.02,313.19,312.06,312.23,9141.0,308.0525,308.2198,307.1077,307.275,9141.0
2022-10-13 14:30:00,311.91,314.6,311.28,314.6,10151.0,306.9601,309.6074,306.3401,309.6074,10151.0
2022-10-13 15:00:00,314.36,315.52,313.85,314.19,9526.0,309.3712,310.5128,308.8693,309.2039,9526.0
2022-10-13 15:30:00,314.31,314.8,312.96,313.44,31293.0,309.322,309.8043,307.9935,308.4658,31293.0
2022-10-14 09:30:00,316.13,320.79,313.88,313.88,14970.0,311.1131,315.6992,308.8989,308.8989,14970.0
2022-10-14 10:00:00,313.55,313.55,307.64,309.04,15394.0,308.5741,308.5741,302.7579,304.1357,15394.0
2022-10-14 10:30:00,308.74,309.7,307.28,307.8,8861.0,303.8404,304.7852,302.4036,302.9153,8861.0
2022-10-14 11:00:00,307.8,308.96,306.1,308.23,7856.0,302.9153,304.0569,301.2423,303.3385,7856.0
2022-10-14 11:30:00,308.12,308.12,304.23,304.3,6632.0,303.2303,303.2303,299.402,299.4709,6632.0
2022-10-14 12:00:00,304.12,305.2,301.99,303.99,9232.0,299.2937,300.3566,297.1975,299.1658,9232.0
2022-10-14 12:30:00,304.14,304.2,302.58,303.41,4116.0,299.3134,299.3725,297.7782,298.595,4116.0
2022-10-14 13:00:00,304.11,304.11,301.83,302.99,6121.0,299.2839,299.2839,297.0401,298.1817,6121.0
2022-10-14 13:30:00,303.55,304.2,303.2,304.2,11691.0,298.7328,299.3725,298.3883,299.3725,11691.0
2022-10-14 14:00:00,304.25,304.25,300.63,301.29,7987.0,299.4217,299.4217,295.8591,296.5087,7987.0
2022-10-14 14:30:00,301.36,301.55,299.86,300.46,6214.0,296.5775,296.7645,295.1013,295.6918,6214.0
2022-10-14 15:00:00,300.73,301.07,298.33,298.63,15065.0,295.9575,296.2921,293.5956,293.8909,15065.0
2022-10-14 15:30:00,298.45,299.99,298.09,298.74,51864.0,293.7137,295.2293,293.3594,293.9991,51864.0
2022-10-17 09:30:00,309.38,316.88,309.01,316.86,11328.0,304.4703,311.8512,304.1061,311.8316,11328.0
2022-10-17 10:00:00,317.9,319.29,316.96,319.19,13605.0,312.8551,314.223,311.93,314.1246,13605.0
2022-10-17 10:30:00,318.95,319.26,316.0,316.73,6050.0,313.8884,314.1935,310.9852,311.7036,6050.0
2022-10-17 11:00:00,317.05,317.62,315.51,316.39,10750.0,312.0185,312.5795,310.503,311.369,10750.0
2022-10-17 11:30:00,316.75,318.0,315.94,318.0,9042.0,311.7233,312.9535,310.9262,312.9535,9042.0
2022-10-17 12:00:00,318.26,320.45,318.26,319.66,6777.0,313.2093,315.3646,313.2093,314.5871,6777.0
2022-10-17 12:30:00,319.44,319.74,317.54,318.53,6723.0,314.3706,314.6659,312.5008,313.4751,6723.0
2022-10-17 13:00:00,318.27,318.62,317.18,317.93,7478.0,313.2192,313.5636,312.1465,312.8846,7478.0
2022-10-17 13:30:00,317.75,318.94,317.22,318.93,9355.0,312.7074,313.8786,312.1859,313.8687,9355.0
2022-10-17 14:00:00,318.66,318.91,317.41,317.84,4748.0,313.603,313.849,312.3728,312.796,4748.0
2022-10-17 14:30:00,317.69,318.48,316.73,316.73,7715.0,312.6484,313.4259,311.7036,311.7036,7715.0
2022-10-17 15:00:00,316.68,316.96,316.16,316.72,9401.0,311.6544,311.93,311.1427,311.6938,9401.0
2022-10-17 15:30:00,316.88,317.13,315.24,315.66,45246.0,311.8512,312.0973,310.2373,310.6506,45246.0
2022-10-18 09:30:00,327.2,330.77,325.55,327.77,12933.0,322.0075,325.5208,320.3837,322.5684,12933.0
2022-10-18 10:00:00,328.06,333.18,327.8,329.35,11433.0,322.8538,327.8926,322.598,324.1234,11433.0
2022-10-18 10:30:00,329.05,329.05,325.66,326.85,8540.0,323.8281,323.8281,320.4919,321.663,8540.0
2022-10-18 11:00:00,326.87,327.23,322.29,323.35,10665.0,321.6827,322.037,317.1754,318.2186,10665.0
2022-10-18 11:30:00,323.06,324.55,321.88,324.11,4371.0,317.9332,319.3995,316.7719,318.9665,4371.0
2022-10-18 12:00:00,324.57,326.69,324.04,325.48,5191.0,319.4192,321.5056,318.8976,320.3148,5191.0
2022-10-18 12:30:00,325.12,326.73,323.89,323.89,4323.0,319.9605,321.5449,318.75,318.75,4323.0
2022-10-18 13:00:00,323.62,324.92,323.02,324.06,5220.0,318.4843,319.7637,317.8938,318.9173,5220.0
2022-10-18 13:30:00,324.45,326.61,324.21,326.42,13301.0,319.3011,321.4268,319.0649,321.2399,13301.0
2022-10-18 14:00:00,326.27,326.58,325.24,326.33,8562.0,321.0922,321.3973,320.0786,321.1513,8562.0
2022-10-18 14:30:00,326.64,326.64,323.29,325.1,20256.0,321.4564,321.4564,318.1595,319.9408,20256.0
2022-10-18 15:00:00,324.84,326.13,323.26,326.12,13867.0,319.6849,320.9545,318.13,320.9446,13867.0
2022-10-18 15:30:00,326.34,329.53,326.34,329.14,43539.0,321.1611,324.3005,321.1611,323.9167,43539.0
2022-10-19 09:30:00,324.5,325.76,322.69,322.81,11944.0,319.3503,320.5903,317.569,317.6871,11944.0
2022-10-19 10:00:00,323.36,324.72,321.99,324.72,7164.0,318.2284,319.5668,316.8802,319.5668,7164.0
2022-10-19 10:30:00,324.08,324.38,321.6,321.61,5692.0,318.937,319.2322,316.4963,316.5062,5692.0
2022-10-19 11:00:00,321.19,322.65,321.19,321.67,2673.0,316.0928,317.5297,316.0928,316.5652,2673.0
2022-10-19 11:30:00,322.96,322.96,321.64,321.75,1013.0,317.8348,317.8348,316.5357,316.644,1013.0
2022-10-19 12:00:00,320.91,320.91,317.46,317.46,2234.0,315.8173,315.8173,312.422,312.422,2234.0
2022-10-19 12:30:00,317.74,317.77,316.0,316.67,1212.0,312.6976,312.7271,310.9852,311.6446,1212.0
2022-10-19 13:00:00,316.53,317.07,314.91,316.97,5235.0,311.5068,312.0382,309.9125,311.9398,5235.0
2022-10-19 13:30:00,316.94,317.88,316.23,317.61,3522.0,311.9103,312.8354,311.2116,312.5697,3522.0
2022-10-19 14:00:00,318.05,318.75,317.84,318.41,6707.0,313.0027,313.6916,312.796,313.357,6707.0
2022-10-19 14:30:00,318.55,320.17,318.19,318.84,10748.0,313.4947,315.089,313.1405,313.7801,10748.0
2022-10-19 15:00:00,318.64,320.09,318.35,319.08,4688.0,313.5833,315.0103,313.2979,314.0163,4688.0
2022-10-19 15:30:00,318.89,320.79,318.89,320.78,18281.0,313.8293,315.6992,313.8293,315.6894,18281.0
2022-10-20 09:30:00,321.1,324.31,320.35,321.07,5088.0,316.0043,319.1633,315.2662,315.9748,5088.0
2022-10-20 10:00:00,320.97,327.95,320.97,327.73,11287.0,315.8763,322.7456,315.8763,322.5291,11287.0
2022-10-20 10:30:00,328.08,329.19,326.2,329.17,10751.0,322.8735,323.9659,321.0233,323.9462,10751.0
2022-10-20 11:00:00,328.98,328.98,325.03,325.27,9357.0,323.7592,323.7592,319.8719,320.1081,9357.0
2022-10-20 11:30:00,325.54,326.55,324.63,325.65,7359.0,320.3738,321.3678,319.4783,320.4821,7359.0
2022-10-20 12:00:00,325.61,325.61,322.02,322.24,12722.0,320.4427,320.4427,316.9097,317.1262,12722.0
2022-10-20 12:30:00,322.74,322.74,320.5,320.81,5737.0,317.6183,317.6183,315.4138,315.7189,5737.0
2022-10-20 13:00:00,320.92,321.48,318.74,319.03,4649.0,315.8271,316.3782,313.6817,313.9671,4649.0
2022-10-20 13:30:00,318.67,318.67,315.56,316.05,6960.0,313.6128,313.6128,310.5522,311.0344,6960.0
2022-10-20 14:00:00,316.42,316.42,315.11,315.87,4866.0,311.3985,311.3985,310.1093,310.8573,4866.0
2022-10-20 14:30:00,315.93,316.92,314.19,316.83,8989.0,310.9163,311.8906,309.2039,311.802,8989.0
2022-10-20 15:00:00,316.97,317.95,316.85,317.42,9771.0,311.9398,312.9043,311.8217,312.3827,9771.0
2022-10-20 15:30:00,317.35,319.34,316.5,318.56,36671.0,312.3138,314.2722,311.4773,313.5046,36671.0
2022-10-21 09:30:00,318.13,318.13,310.06,312.7,24002.0,313.0814,313.0814,305.1395,307.7376,24002.0
2022-10-21 10:00:00,313.46,318.99,313.06,313.17,9460.0,308.4855,313.9278,308.0919,308.2001,9460.0
2022-10-21 10:30:00,313.67,313.99,310.99,312.35,7685.0,308.6922,309.0071,306.0547,307.3931,7685.0
2022-10-21 11:00:00,311.97,316.22,310.61,315.56,7405.0,307.0192,311.2017,305.6807,310.5522,7405.0
2022-10-21 11:30:00,316.53,318.97,316.34,318.71,3017.0,311.5068,313.9081,311.3198,313.6522,3017.0
2022-10-21 12:00:00,320.27,320.73,318.36,319.28,4435.0,315.1874,315.6401,313.3078,314.2132,4435.0
2022-10-21 12:30:00,319.52,320.66,318.67,319.06,3501.0,314.4494,315.5713,313.6128,313.9967,3501.0
2022-10-21 13:00:00,319.33,320.6,319.05,319.82,4274.0,314.2624,315.5122,313.9868,314.7446,4274.0
2022-10-21 13:30:00,320.17,321.53,319.75,321.22,2856.0,315.089,316.4275,314.6757,316.1224,2856.0
2022-10-21 14:00:00,321.63,322.8,320.87,321.73,3222.0,316.5259,317.6773,315.7779,316.6243,3222.0
2022-10-21 14:30:00,321.9,322.32,321.65,322.28,2300.0,316.7916,317.2049,316.5455,317.1656,2300.0
2022-10-21 15:00:00,322.28,323.59,322.28,323.58,4937.0,317.1656,318.4548,317.1656,318.4449,4937.0
2022-10-21 15:30:00,323.42,324.01,322.74,322.95,33228.0,318.2875,318.8681,317.6183,317.8249,33228.0
2022-10-24 09:30:00,325.15,325.15,318.26,319.56,7076.0,319.99,319.99,313.2093,314.4887,7076.0
2022-10-24 10:00:00,319.22,319.22,311.21,311.84,9297.0,314.1541,314.1541,306.2712,306.8912,9297.0
2022-10-24 10:30:00,313.96,319.49,313.53,318.49,3640.0,308.9776,314.4198,308.5544,313.4357,3640.0
2022-10-24 11:00:00,318.97,318.97,317.0,318.41,2980.0,313.9081,313.9081,311.9693,313.357,2980.0
2022-10-24 11:30:00,318.69,321.12,318.3,321.12,3059.0,313.6325,316.024,313.2487,316.024,3059.0
2022-10-24 12:00:00,319.75,321.51,319.57,320.79,2528.0,314.6757,316.4078,314.4986,315.6992,2528.0
2022-10-24 12:30:00,319.86,321.04,319.77,320.8,2046.0,314.784,315.9452,314.6954,315.709,2046.0
2022-10-24 13:00:00,319.73,320.17,318.03,318.03,5563.0,314.656,315.089,312.983,312.983,5563.0
2022-10-24 13:30:00,317.23,319.2,317.23,318.43,1746.0,312.1957,314.1344,312.1957,313.3766,1746.0
2022-10-24 14:00:00,318.5,319.98,318.5,318.98,3335.0,313.4455,314.9021,313.4455,313.9179,3335.0
2022-10-24 14:30:00,318.96,321.2,318.93,320.95,7066.0,313.8982,316.1027,313.8687,315.8567,7066.0
2022-10-24 15:00:00,321.0,323.75,321.0,323.14,20724.0,315.9059,318.6122,315.9059,318.0119,20724.0
2022-10-24 15:30:00,322.71,324.36,322.6,324.12,45685.0,317.5887,319.2125,317.4805,318.9764,45685.0
2022-10-25 09:30:00,325.34,335.66,325.34,334.39,14760.0,320.177,330.3332,320.177,329.0834,14760.0
2022-10-25 10:00:00,333.67,336.04,332.29,335.06,9816.0,328.3748,330.7072,327.0167,329.7427,9816.0
2022-10-25 10:30:00,335.05,336.32,333.92,335.57,9907.0,329.7329,330.9827,328.6208,330.2446,9907.0
2022-10-25 11:00:00,334.64,335.14,332.78,333.2,4798.0,329.3294,329.8215,327.4989,327.9123,4798.0
2022-10-25 11:30:00,333.31,335.77,333.28,334.99,3544.0,328.0205,330.4415,327.991,329.6738,3544.0
2022-10-25 12:00:00,334.98,336.5,334.88,335.98,4185.0,329.664,331.1599,329.5656,330.6481,4185.0
2022-10-25 12:30:00,336.01,336.01,333.18,333.18,2147.0,330.6777,330.6777,327.8926,327.8926,2147.0
2022-10-25 13:00:00,333.59,334.26,332.56,333.07,3360.0,328.2961,328.9554,327.2824,327.7843,3360.0
2022-10-25 13:30:00,333.05,333.94,332.89,332.89,2221.0,327.7646,328.6405,327.6072,327.6072,2221.0
2022-10-25 14:00:00,333.15,333.95,333.15,333.56,3052.0,327.863,328.6504,327.863,328.2665,3052.0
2022-10-25 14:30:00,333.65,334.29,333.04,333.87,9394.0,328.3551,328.985,327.7548,328.5716,9394.0
2022-10-25 15:00:00,333.76,336.94,333.76,336.32,11649.0,328.4634,331.5929,328.4634,330.9827,11649.0
2022-10-25 15:30:00,336.61,337.72,336.58,337.13,52876.0,331.2681,332.3605,331.2386,331.7799,52876.0
2022-10-26 09:30:00,328.52,335.92,328.05,333.5,11746.0,323.3065,330.5891,322.844,328.2075,11746.0
2022-10-26 10:00:00,333.77,337.48,333.77,337.38,8588.0,328.4732,332.1243,328.4732,332.0259,8588.0
2022-10-26 10:30:00,336.84,340.19,336.66,337.75,8276.0,331.4945,334.7913,331.3173,332.39,8276.0
2022-10-26 11:00:00,338.19,341.68,338.19,341.41,5812.0,332.8231,336.2577,332.8231,335.992,5812.0
2022-10-26 11:30:00,341.53,342.59,340.04,340.37,4313.0,336.1101,337.1532,334.6437,334.9685,4313.0
2022-10-26 12:00:00,340.99,341.14,339.1,339.1,5297.0,335.5786,335.7263,333.7186,333.7186,5297.0
2022-10-26 12:30:00,339.47,339.47,336.36,336.36,5061.0,334.0828,334.0828,331.0221,331.0221,5061.0
2022-10-26 13:00:00,335.8,335.89,332.3,332.83,4074.0,330.471,330.5596,327.0265,327.5481,4074.0
2022-10-26 13:30:00,333.04,334.67,332.83,334.63,5352.0,327.7548,329.3589,327.5481,329.3196,5352.0
2022-10-26 14:00:00,335.27,335.27,334.03,334.26,3303.0,329.9494,329.9494,328.7291,328.9554,3303.0
2022-10-26 14:30:00,334.27,335.18,333.76,334.49,3513.0,328.9653,329.8608,328.4634,329.1818,3513.0
2022-10-26 15:00:00,333.92,333.92,332.38,332.74,8305.0,328.6208,328.6208,327.1053,327.4596,8305.0
2022-10-26 15:30:00,332.7,333.1,330.82,331.05,50594.0,327.4202,327.8138,325.57,325.7964,50594.0
2022-10-27 09:30:00,334.74,339.82,331.81,331.81,10148.0,329.4278,334.4272,326.5443,326.5443,10148.0
2022-10-27 10:00:00,332.5,338.79,332.48,338.12,9736.0,327.2234,333.4135,327.2037,332.7542,9736.0
2022-10-27 10:30:00,339.05,339.06,334.79,334.8,4495.0,333.6694,333.6793,329.477,329.4869,4495.0
2022-10-27 11:00:00,334.27,336.34,333.81,334.87,2992.0,328.9653,331.0024,328.5126,329.5558,2992.0
2022-10-27 11:30:00,334.61,335.15,332.64,332.64,2124.0,329.2999,329.8313,327.3611,327.3611,2124.0
2022-10-27 12:00:00,331.67,333.17,331.67,332.87,2303.0,326.4065,327.8827,326.4065,327.5875,2303.0
2022-10-27 12:30:00,332.04,333.65,332.04,333.65,1807.0,326.7707,328.3551,326.7707,328.3551,1807.0
2022-10-27 13:00:00,333.12,335.14,333.12,334.51,2161.0,327.8335,329.8215,327.8335,329.2015,2161.0
2022-10-27 13:30:00,333.66,333.97,333.16,333.46,1279.0,328.365,328.67,327.8729,328.1681,1279.0
2022-10-27 14:00:00,333.25,333.75,332.81,333.54,2556.0,327.9615,328.4535,327.5284,328.2469,2556.0
2022-10-27 14:30:00,333.0,333.51,332.06,332.29,3519.0,327.7154,328.2173,326.7903,327.0167,3519.0
2022-10-27 15:00:00,332.7,333.9,332.1,333.54,9385.0,327.4202,328.6011,326.8297,328.2469,9385.0
2022-10-27 15:30:00,333.7,334.34,332.9,333.89,27309.0,328.4043,329.0342,327.617,328.5913,27309.0
2022-10-28 09:30:00,334.2,336.1,333.24,333.56,6543.0,328.8964,330.7662,327.9516,328.2665,6543.0
2022-10-28 10:00:00,334.54,334.54,328.72,330.4,4846.0,329.231,329.231,323.5034,325.1567,4846.0
2022-10-28 10:30:00,331.27,336.44,330.98,335.03,16618.0,326.0129,331.1008,325.7275,329.7132,16618.0
2022-10-28 11:00:00,334.68,335.83,331.41,333.13,16527.0,329.3688,330.5005,326.1507,327.8434,16527.0
2022-10-28 11:30:00,333.46,335.07,331.98,333.94,7672.0,328.1681,329.7526,326.7116,328.6405,7672.0
2022-10-28 12:00:00,334.69,338.61,334.69,338.57,6762.0,329.3786,333.2364,329.3786,333.197,6762.0
2022-10-28 12:30:00,338.41,339.33,336.51,336.78,6982.0,333.0396,333.945,331.1697,331.4354,6982.0
2022-10-28 13:00:00,336.67,338.26,336.54,336.83,7029.0,331.3272,332.892,331.1993,331.4846,7029.0
2022-10-28 13:30:00,336.68,337.82,336.39,336.39,7231.0,331.337,332.4589,331.0516,331.0516,7231.0
2022-10-28 14:00:00,336.73,338.09,336.31,337.66,6441.0,331.3862,332.7247,330.9729,332.3015,6441.0
2022-10-28 14:30:00,337.69,339.55,337.57,339.36,13089.0,332.331,334.1615,332.2129,333.9745,13089.0
2022-10-28 15:00:00,339.52,339.92,338.3,339.6,10839.0,334.132,334.5256,332.9313,334.2107,10839.0
2022-10-28 15:30:00,339.34,341.67,339.26,341.63,59038.0,333.9548,336.2478,333.8761,336.2085,59038.0
2022-10-31 09:30:00,339.58,344.79,338.02,344.3,18137.0,334.191,339.3183,332.6558,338.8361,18137.0
2022-10-31 10:00:00,345.1,345.12,338.95,339.48,9022.0,339.6234,339.6431,333.571,334.0926,9022.0
2022-10-31 10:30:00,339.17,340.61,337.42,339.95,13893.0,333.7875,335.2047,332.0653,334.5551,13893.0
2022-10-31 11:00:00,339.63,344.01,339.63,344.01,10743.0,334.2402,338.5507,334.2402,338.5507,10743.0
2022-10-31 11:30:00,344.41,346.24,343.81,344.64,4891.0,338.9444,340.7453,338.3539,339.1707,4891.0
2022-10-31 12:00:00,344.28,347.45,344.28,345.84,8807.0,338.8164,341.9361,338.8164,340.3517,8807.0
2022-10-31 12:30:00,345.29,345.31,343.56,344.94,5722.0,339.8104,339.8301,338.1078,339.4659,5722.0
2022-10-31 13:00:00,344.64,345.36,343.07,345.36,9014.0,339.1707,339.8793,337.6256,339.8793,9014.0
2022-10-31 13:30:00,345.33,345.48,343.8,344.38,7397.0,339.8498,339.9974,338.344,338.9148,7397.0
2022-10-31 14:00:00,344.44,344.85,343.63,344.41,4927.0,338.9739,339.3774,338.1767,338.9444,4927.0
2022-10-31 14:30:00,344.57,346.96,344.4,345.9,19311.0,339.1018,341.4539,338.9345,340.4107,19311.0
2022-10-31 15:00:00,345.69,347.39,345.08,347.39,37735.0,340.204,341.8771,339.6037,341.8771,37735.0
2022-10-31 15:30:00,347.53,348.26,345.99,346.47,64528.0,342.0148,342.7333,340.4993,340.9717,64528.0
2022-11-01 09:30:00,353.2,353.93,345.72,347.91,29827.0,347.5949,348.3133,340.2336,342.3888,29827.0
2022-11-01 10:00:00,347.91,347.91,341.12,345.77,13554.0,342.3888,342.3888,335.7066,340.2828,13554.0
2022-11-01 10:30:00,346.25,346.25,341.22,341.85,9878.0,340.7552,340.7552,335.805,336.425,9878.0
2022-11-01 11:00:00,342.19,345.71,342.18,345.71,14120.0,336.7596,340.2237,336.7497,340.2237,14120.0
2022-11-01 11:30:00,346.04,346.33,342.44,344.29,19689.0,340.5485,340.8339,337.0056,338.8263,19689.0
2022-11-01 12:00:00,344.07,345.42,340.52,340.53,12597.0,338.6098,339.9383,335.1161,335.1259,12597.0
2022-11-01 12:30:00,340.26,340.68,338.42,340.68,14403.0,334.8602,335.2736,333.0494,335.2736,14403.0
2022-11-01 13:00:00,340.42,342.76,339.93,342.54,14279.0,335.0177,337.3205,334.5355,337.104,14279.0
2022-11-01 13:30:00,342.92,344.3,342.05,343.84,15342.0,337.478,338.8361,336.6218,338.3834,15342.0
2022-11-01 14:00:00,344.31,345.08,343.06,343.89,14013.0,338.8459,339.6037,337.6158,338.4326,14013.0
2022-11-01 14:30:00,344.17,344.42,342.41,344.18,21481.0,338.7082,338.9542,336.9761,338.718,21481.0
2022-11-01 15:00:00,344.37,345.18,342.45,342.45,26332.0,338.905,339.7021,337.0155,337.0155,26332.0
2022-11-01 15:30:00,342.42,344.48,342.42,342.72,88380.0,336.9859,339.0132,336.9859,337.2812,88380.0
2022-11-02 09:30:00,343.17,343.23,322.73,331.53,55439.0,337.724,337.7831,317.6084,326.2688,55439.0
2022-11-02 10:00:00,331.88,337.56,330.5,335.12,40636.0,326.6132,332.2031,325.2551,329.8018,40636.0
2022-11-02 10:30:00,335.56,337.9,331.52,335.68,20414.0,330.2348,332.5377,326.2589,330.3529,20414.0
2022-11-02 11:00:00,336.58,338.64,327.8,328.77,15849.0,331.2386,333.2659,322.598,323.5526,15849.0
2022-11-02 11:30:00,328.77,331.06,326.14,327.22,16809.0,323.5526,325.8062,320.9643,322.0272,16809.0
2022-11-02 12:00:00,327.84,327.84,325.0,326.61,13954.0,322.6373,322.6373,319.8424,321.4268,13954.0
2022-11-02 12:30:00,326.14,330.78,325.44,330.01,8890.0,320.9643,325.5307,320.2754,324.7729,8890.0
2022-11-02 13:00:00,329.1,329.3,327.01,328.5,11904.0,323.8773,324.0741,321.8205,323.2868,11904.0
2022-11-02 13:30:00,328.69,331.12,328.58,331.02,7422.0,323.4738,325.8653,323.3656,325.7669,7422.0
2022-11-02 14:00:00,331.65,337.4,329.57,337.4,29439.0,326.3869,332.0456,324.3399,332.0456,29439.0
2022-11-02 14:30:00,337.82,337.96,326.46,328.67,23744.0,332.4589,332.5967,321.2792,323.4541,23744.0
2022-11-02 15:00:00,328.15,330.37,319.07,320.54,25410.0,322.9424,325.1272,314.0065,315.4532,25410.0
2022-11-02 15:30:00,320.42,321.13,316.0,316.0,99134.0,315.3351,316.0338,310.9852,310.9852,99134.0
2022-11-03 09:30:00,314.56,321.2,312.68,321.2,19864.0,309.5681,316.1027,307.7179,316.1027,19864.0
2022-11-03 10:00:00,322.08,330.03,320.01,330.03,32196.0,316.9687,324.7926,314.9316,324.7926,32196.0
2022-11-03 10:30:00,329.26,337.16,327.43,336.3,39087.0,324.0348,331.8094,322.2338,330.9631,39087.0
2022-11-03 11:00:00,336.62,338.2,330.2,332.32,28045.0,331.278,332.8329,324.9599,327.0462,28045.0
2022-11-03 11:30:00,331.9,333.67,330.02,332.35,16817.0,326.6329,328.3748,324.7827,327.0757,16817.0
2022-11-03 12:00:00,332.6,333.87,329.71,331.05,12040.0,327.3218,328.5716,324.4776,325.7964,12040.0
2022-11-03 12:30:00,331.6,334.78,331.22,334.53,11544.0,326.3376,329.4672,325.9637,329.2211,11544.0
2022-11-03 13:00:00,333.92,333.92,330.68,332.23,6200.0,328.6208,328.6208,325.4322,326.9576,6200.0
2022-11-03 13:30:00,332.25,335.18,332.08,334.29,33207.0,326.9773,329.8608,326.81,328.985,33207.0
2022-11-03 14:00:00,334.17,335.44,333.31,335.04,14480.0,328.8669,330.1167,328.0205,329.7231,14480.0
2022-11-03 14:30:00,335.11,335.28,330.25,332.18,9841.0,329.7919,329.9592,325.0091,326.9084,9841.0
2022-11-03 15:00:00,332.28,333.6,329.93,329.94,23187.0,327.0069,328.3059,324.6941,324.704,23187.0
2022-11-03 15:30:00,329.87,330.83,325.47,325.58,66364.0,324.6351,325.5799,320.3049,320.4132,66364.0
2022-11-04 09:30:00,330.01,330.01,313.64,317.38,23824.0,324.7729,324.7729,308.6627,312.3433,23824.0
2022-11-04 10:00:00,317.4,317.91,307.29,308.99,27217.0,312.363,312.8649,302.4134,304.0865,27217.0
2022-11-04 10:30:00,309.57,310.79,306.71,307.19,62634.0,304.6573,305.8579,301.8426,302.315,62634.0
2022-11-04 11:00:00,307.23,308.76,303.1,303.11,17911.0,302.3544,303.8601,298.2899,298.2998,17911.0
2022-11-04 11:30:00,302.32,303.57,298.67,299.15,36612.0,297.5223,298.7525,293.9302,294.4026,36612.0
2022-11-04 12:00:00,299.68,299.85,297.83,299.16,43529.0,294.9242,295.0915,293.1036,294.4125,43529.0
2022-11-04 12:30:00,299.26,301.71,297.17,301.71,22573.0,294.5109,296.922,292.454,296.922,22573.0
2022-11-04 13:00:00,301.12,302.2,297.78,298.38,24869.0,296.3414,297.4042,293.0544,293.6448,24869.0
2022-11-04 13:30:00,297.91,299.56,296.0,297.74,23016.0,293.1823,294.8061,291.3026,293.015,23016.0
2022-11-04 14:00:00,297.52,298.09,295.81,297.9,25775.0,292.7985,293.3594,291.1156,293.1725,25775.0
2022-11-04 14:30:00,298.06,302.32,297.94,302.25,28087.0,293.3299,297.5223,293.2118,297.4534,28087.0
2022-11-04 15:00:00,302.11,304.45,301.8,304.04,23898.0,297.3156,299.6185,297.0106,299.215,23898.0
2022-11-04 15:30:00,303.97,306.98,303.42,306.42,91713.0,299.1461,302.1084,298.6049,301.5572,91713.0
2022-11-07 09:30:00,308.74,308.74,293.63,295.7,38234.0,303.8404,303.8404,288.9702,291.0074,38234.0
2022-11-07 10:00:00,296.35,300.9,293.74,294.3,26221.0,291.647,296.1248,289.0785,289.6296,26221.0
2022-11-07 10:30:00,294.62,295.41,292.46,295.15,20214.0,289.9445,290.722,287.8188,290.4661,20214.0
2022-11-07 11:00:00,295.21,295.21,292.01,294.12,23605.0,290.5251,290.5251,287.3759,289.4524,23605.0
2022-11-07 11:30:00,294.58,295.42,291.93,292.27,45002.0,289.9051,290.7318,287.2972,287.6318,45002.0
2022-11-07 12:00:00,292.26,295.88,291.24,294.5,78982.0,287.622,291.1845,286.6181,289.8264,78982.0
2022-11-07 12:30:00,294.03,294.31,291.91,293.26,22213.0,289.3639,289.6394,287.2775,288.6061,22213.0
2022-11-07 13:00:00,293.67,296.36,293.18,293.56,15592.0,289.0096,291.6569,288.5274,288.9013,15592.0
2022-11-07 13:30:00,294.0,295.08,293.18,294.72,30765.0,289.3343,290.3972,288.5274,290.0429,30765.0
2022-11-07 14:00:00,295.03,298.38,295.01,296.93,13003.0,290.348,293.6448,290.3283,292.2178,13003.0
2022-11-07 14:30:00,297.18,297.69,295.91,296.42,23949.0,292.4639,292.9658,291.214,291.7159,23949.0
2022-11-07 15:00:00,296.72,297.52,295.96,296.37,15622.0,292.0112,292.7985,291.2632,291.6667,15622.0
2022-11-07 15:30:00,296.41,297.36,295.19,296.22,70296.0,291.7061,292.641,290.5055,291.5191,70296.0
2022-11-08 09:30:00,298.07,298.07,290.69,293.67,28708.0,293.3398,293.3398,286.0769,289.0096,28708.0
2022-11-08 10:00:00,293.64,297.17,291.54,296.82,27318.0,288.9801,292.454,286.9134,292.1096,27318.0
2022-11-08 10:30:00,297.22,301.83,297.22,301.83,12095.0,292.5032,297.0401,292.5032,297.0401,12095.0
2022-11-08 11:00:00,301.78,306.99,301.04,306.66,17800.0,296.9909,302.1182,296.2626,301.7934,17800.0
2022-11-08 11:30:00,307.0,309.32,306.23,307.02,12893.0,302.128,304.4112,301.3703,302.1477,12893.0
2022-11-08 12:00:00,308.01,308.12,305.28,307.21,7305.0,303.122,303.2303,300.4353,302.3347,7305.0
2022-11-08 12:30:00,307.27,308.16,306.13,307.56,6337.0,302.3938,303.2696,301.2718,302.6792,6337.0
2022-11-08 13:00:00,307.17,308.76,304.36,304.36,12942.0,302.2953,303.8601,299.5299,299.5299,12942.0
2022-11-08 13:30:00,304.0,305.06,302.79,303.13,11233.0,299.1756,300.2188,297.9848,298.3195,11233.0
2022-11-08 14:00:00,302.89,303.36,300.27,300.27,11938.0,298.0833,298.5458,295.5048,295.5048,11938.0
2022-11-08 14:30:00,300.04,303.06,299.36,302.48,7219.0,295.2785,298.2506,294.6093,297.6798,7219.0
2022-11-08 15:00:00,302.39,305.91,302.38,305.91,10953.0,297.5912,301.0553,297.5814,301.0553,10953.0
2022-11-08 15:30:00,305.73,306.93,304.45,304.97,54365.0,300.8782,302.0591,299.6185,300.1303,54365.0
2022-11-09 09:30:00,301.55,301.55,293.16,294.44,18428.0,296.7645,296.7645,288.5077,289.7674,18428.0
2022-11-09 10:00:00,293.6,299.6,293.6,297.83,10223.0,288.9407,294.8455,288.9407,293.1036,10223.0
2022-11-09 10:30:00,297.34,298.71,295.71,297.36,5219.0,292.6213,293.9696,291.0172,292.641,5219.0
2022-11-09 11:00:00,296.8,299.86,296.8,299.45,16837.0,292.0899,295.1013,292.0899,294.6979,16837.0
2022-11-09 11:30:00,299.29,300.93,298.08,299.24,7643.0,294.5404,296.1544,293.3496,294.4912,7643.0
2022-11-09 12:00:00,300.1,300.72,298.25,298.85,7651.0,295.3375,295.9477,293.5169,294.1074,7651.0
2022-11-09 12:30:00,298.15,298.9,297.02,297.52,14365.0,293.4185,294.1566,292.3064,292.7985,14365.0
2022-11-09 13:00:00,297.65,299.54,297.44,298.44,14555.0,292.9264,294.7864,292.7198,293.7039,14555.0
2022-11-09 13:30:00,298.4,298.5,296.26,296.89,7170.0,293.6645,293.7629,291.5585,292.1785,7170.0
2022-11-09 14:00:00,296.71,300.24,296.71,300.17,8353.0,292.0013,295.4753,292.0013,295.4064,8353.0
2022-11-09 14:30:00,299.74,299.75,297.22,298.23,15699.0,294.9833,294.9931,292.5032,293.4972,15699.0
2022-11-09 15:00:00,298.81,299.81,298.47,299.54,8900.0,294.068,295.0521,293.7334,294.7864,8900.0
2022-11-09 15:30:00,299.44,300.31,298.22,299.4,55314.0,294.688,295.5442,293.4874,294.6486,55314.0
2022-11-10 09:30:00,320.91,329.7,320.91,329.7,41535.0,315.8173,324.4678,315.8173,324.4678,41535.0
2022-11-10 10:00:00,328.68,330.77,328.28,329.15,24483.0,323.464,325.5208,323.0703,323.9265,24483.0
2022-11-10 10:30:00,330.0,330.13,325.61,329.48,23849.0,324.763,324.891,320.4427,324.2513,23849.0
2022-11-10 11:00:00,329.91,330.24,327.2,329.81,9088.0,324.6745,324.9992,322.0075,324.5761,9088.0
2022-11-10 11:30:00,330.15,334.21,330.13,333.66,16338.0,324.9107,328.9062,324.891,328.365,16338.0
2022-11-10 12:00:00,333.59,336.77,332.03,333.75,24663.0,328.2961,331.4256,326.7608,328.4535,24663.0
2022-11-10 12:30:00,333.87,333.91,330.61,331.25,22594.0,328.5716,328.611,325.3634,325.9932,22594.0
2022-11-10 13:00:00,331.46,333.13,328.02,328.79,38427.0,326.1999,327.8434,322.8145,323.5722,38427.0
2022-11-10 13:30:00,328.82,329.39,327.41,327.7,31534.0,323.6018,324.1627,322.2141,322.4995,31534.0
2022-11-10 14:00:00,327.73,328.68,326.8,327.05,16504.0,322.5291,323.464,321.6138,321.8599,16504.0
2022-11-10 14:30:00,326.77,327.13,325.79,326.98,21812.0,321.5843,321.9386,320.6198,321.791,21812.0
2022-11-10 15:00:00,326.45,327.42,325.48,327.17,41486.0,321.2694,322.224,320.3148,321.9779,41486.0
2022-11-10 15:30:00,327.43,330.64,327.42,329.94,50248.0,322.2338,325.3929,322.224,324.704,50248.0
2022-11-11 09:30:00,330.71,334.98,327.53,332.16,12620.0,325.4618,329.664,322.3322,326.8888,12620.0
2022-11-11 10:00:00,332.75,342.74,332.11,342.53,20901.0,327.4694,337.3009,326.8396,337.0942,20901.0
2022-11-11 10:30:00,342.65,343.38,341.0,341.5,19297.0,337.2123,337.9307,335.5885,336.0805,19297.0
2022-11-11 11:00:00,341.48,342.32,339.0,339.72,41534.0,336.0609,336.8875,333.6202,334.3288,41534.0
2022-11-11 11:30:00,339.46,341.9,338.89,340.47,31587.0,334.0729,336.4742,333.512,335.0669,31587.0
2022-11-11 12:00:00,340.25,342.56,338.86,342.05,19990.0,334.8504,337.1237,333.4824,336.6218,19990.0
2022-11-11 12:30:00,343.09,343.85,341.18,343.1,18761.0,337.6453,338.3932,335.7656,337.6551,18761.0
2022-11-11 13:00:00,343.6,347.35,343.4,347.01,26576.0,338.1472,341.8377,337.9504,341.5031,26576.0
2022-11-11 13:30:00,347.2,347.82,343.59,345.53,12123.0,341.6901,342.3002,338.1374,340.0466,12123.0
2022-11-11 14:00:00,345.92,345.96,342.96,344.44,8329.0,340.4304,340.4698,337.5174,338.9739,8329.0
2022-11-11 14:30:00,344.6,344.62,342.81,343.15,11632.0,339.1313,339.151,337.3697,337.7044,11632.0
2022-11-11 15:00:00,342.96,342.99,340.58,341.12,21140.0,337.5174,337.5469,335.1751,335.7066,21140.0
2022-11-11 15:30:00,341.12,341.54,339.63,340.56,42195.0,335.7066,336.1199,334.2402,335.1555,42195.0
2022-11-14 09:30:00,336.01,339.05,328.79,332.53,24639.0,330.6777,333.6694,323.5722,327.2529,24639.0
2022-11-14 10:00:00,333.04,336.31,330.79,331.62,10838.0,327.7548,330.9729,325.5405,326.3573,10838.0
2022-11-14 10:30:00,331.55,332.28,330.13,331.25,9883.0,326.2884,327.0069,324.891,325.9932,9883.0
2022-11-14 11:00:00,331.67,331.67,327.49,328.05,7769.0,326.4065,326.4065,322.2929,322.844,7769.0
2022-11-14 11:30:00,327.88,331.71,327.88,329.44,5981.0,322.6767,326.4459,322.6767,324.2119,5981.0
2022-11-14 12:00:00,329.8,331.09,328.89,330.18,8215.0,324.5662,325.8357,323.6707,324.9402,8215.0
2022-11-14 12:30:00,329.93,331.51,329.93,331.45,4542.0,324.6941,326.2491,324.6941,326.19,4542.0
2022-11-14 13:00:00,331.41,333.93,331.37,333.93,7473.0,326.1507,328.6307,326.1113,328.6307,7473.0
2022-11-14 13:30:00,334.52,334.52,332.8,333.74,4682.0,329.2113,329.2113,327.5186,328.4437,4682.0
2022-11-14 14:00:00,333.56,334.33,333.11,334.31,8571.0,328.2665,329.0243,327.8237,329.0046,8571.0
2022-11-14 14:30:00,334.33,334.39,332.31,333.45,6987.0,329.0243,329.0834,327.0364,328.1583,6987.0
2022-11-14 15:00:00,333.35,334.66,332.26,332.62,9836.0,328.0599,329.3491,326.9872,327.3415,9836.0
2022-11-14 15:30:00,332.53,332.56,329.07,329.65,27633.0,327.2529,327.2824,323.8478,324.4186,27633.0
2022-11-15 09:30:00,341.01,342.8,338.82,342.14,19511.0,335.5983,337.3599,333.4431,336.7104,19511.0
2022-11-15 10:00:00,342.71,343.98,340.39,343.98,14910.0,337.2713,338.5212,334.9882,338.5212,14910.0
2022-11-15 10:30:00,342.44,345.67,341.95,344.86,27279.0,337.0056,340.1844,336.5234,339.3872,27279.0
2022-11-15 11:00:00,344.48,346.02,343.0,345.55,9915.0,339.0132,340.5288,337.5567,340.0663,9915.0
2022-11-15 11:30:00,345.38,349.83,345.38,349.44,26182.0,339.899,344.2783,339.899,343.8945,26182.0
2022-11-15 12:00:00,348.38,349.91,346.64,346.64,8811.0,342.8514,344.3571,341.139,341.139,8811.0
2022-11-15 12:30:00,346.4,347.52,345.54,346.28,7900.0,340.9028,342.005,340.0564,340.7847,7900.0
2022-11-15 13:00:00,346.67,347.68,342.72,342.73,8497.0,341.1685,342.1625,337.2812,337.291,8497.0
2022-11-15 13:30:00,342.71,344.09,341.57,344.09,10127.0,337.2713,338.6294,336.1494,338.6294,10127.0
2022-11-15 14:00:00,343.83,347.7,342.28,345.84,6610.0,338.3736,342.1821,336.8482,340.3517,6610.0
2022-11-15 14:30:00,346.49,347.75,345.83,346.91,10110.0,340.9913,342.2314,340.3418,341.4047,10110.0
2022-11-15 15:00:00,346.88,348.72,346.61,348.04,7909.0,341.3752,343.186,341.1094,342.5168,7909.0
2022-11-15 15:30:00,348.09,348.09,345.52,346.99,39900.0,342.566,342.566,340.0367,341.4834,39900.0
2022-11-16 09:30:00,342.8,344.81,341.34,344.47,11996.0,337.3599,339.338,335.9231,339.0034,11996.0
2022-11-16 10:00:00,343.71,345.23,338.15,338.15,6585.0,338.2555,339.7513,332.7837,332.7837,6585.0
2022-11-16 10:30:00,338.24,339.73,335.79,336.42,7073.0,332.8723,334.3386,330.4612,331.0812,7073.0
2022-11-16 11:00:00,335.95,342.27,335.95,342.01,10147.0,330.6186,336.8383,330.6186,336.5824,10147.0
2022-11-16 11:30:00,342.28,342.28,340.7,342.02,2648.0,336.8482,336.8482,335.2932,336.5923,2648.0
2022-11-16 12:00:00,341.52,342.91,340.89,342.5,8757.0,336.1002,337.4682,335.4802,337.0647,8757.0
2022-11-16 12:30:00,342.1,343.96,341.43,342.34,6658.0,336.671,338.5015,336.0116,336.9072,6658.0
2022-11-16 13:00:00,342.6,342.6,341.48,341.73,7109.0,337.1631,337.1631,336.0609,336.3069,7109.0
2022-11-16 13:30:00,341.38,341.58,339.8,339.8,4312.0,335.9624,336.1593,334.4075,334.4075,4312.0
2022-11-16 14:00:00,339.87,340.38,338.74,339.22,7290.0,334.4764,334.9783,333.3643,333.8367,7290.0
2022-11-16 14:30:00,338.92,340.03,337.4,340.03,12925.0,333.5415,334.6339,332.0456,334.6339,12925.0
2022-11-16 15:00:00,339.74,340.05,337.3,337.78,26332.0,334.3485,334.6535,331.9472,332.4196,26332.0
2022-11-16 15:30:00,337.96,339.19,336.4,337.69,81845.0,332.5967,333.8072,331.0615,332.331,81845.0
2022-11-17 09:30:00,330.0,331.47,327.48,327.86,14875.0,324.763,326.2097,322.283,322.657,14875.0
2022-11-17 10:00:00,328.1,328.37,323.51,323.51,25508.0,322.8932,323.1589,318.376,318.376,25508.0
2022-11-17 10:30:00,323.39,326.33,322.59,322.59,9783.0,318.2579,321.1513,317.4706,317.4706,9783.0
2022-11-17 11:00:00,322.96,323.2,320.42,322.12,15570.0,317.8348,318.071,315.3351,317.0081,15570.0
2022-11-17 11:30:00,322.6,323.17,321.15,323.17,10378.0,317.4805,318.0414,316.0535,318.0414,10378.0
2022-11-17 12:00:00,323.26,325.39,323.0,323.58,14709.0,318.13,320.2262,317.8741,318.4449,14709.0
2022-11-17 12:30:00,323.5,324.5,321.88,324.5,6849.0,318.3662,319.3503,316.7719,319.3503,6849.0
2022-11-17 13:00:00,326.0,326.0,324.2,324.2,7557.0,320.8265,320.8265,319.0551,319.0551,7557.0
2022-11-17 13:30:00,324.47,324.9,321.46,322.22,9458.0,319.3208,319.744,316.3586,317.1065,9458.0
2022-11-17 14:00:00,322.15,322.63,319.47,319.58,13907.0,317.0376,317.51,314.4001,314.5084,13907.0
2022-11-17 14:30:00,319.58,319.89,317.67,317.95,45649.0,314.5084,314.8135,312.6287,312.9043,45649.0
2022-11-17 15:00:00,318.12,318.12,315.35,315.8,16817.0,313.0716,313.0716,310.3455,310.7884,16817.0
2022-11-17 15:30:00,315.91,318.79,315.28,317.93,66952.0,310.8966,313.7309,310.2766,312.8846,66952.0
2022-11-18 09:30:00,325.56,325.56,313.0,313.93,24570.0,320.3935,320.3935,308.0328,308.9481,24570.0
2022-11-18 10:00:00,313.75,315.36,312.0,313.66,12227.0,308.7709,310.3554,307.0487,308.6823,12227.0
2022-11-18 10:30:00,314.64,315.35,313.46,314.28,35577.0,309.6468,310.3455,308.4855,309.2925,35577.0
2022-11-18 11:00:00,314.67,315.2,313.05,314.05,20953.0,309.6763,310.1979,308.082,309.0662,20953.0
2022-11-18 11:30:00,313.91,314.43,312.0,312.93,52508.0,308.9284,309.4401,307.0487,307.9639,52508.0
2022-11-18 12:00:00,313.0,313.07,310.51,312.25,21495.0,308.0328,308.1017,305.5823,307.2947,21495.0
2022-11-18 12:30:00,312.65,312.79,309.0,309.97,65991.0,307.6884,307.8262,304.0963,305.0509,65991.0
2022-11-18 13:00:00,310.7,310.83,307.92,309.42,24892.0,305.7693,305.8973,303.0334,304.5096,24892.0
2022-11-18 13:30:00,310.12,310.23,307.99,310.14,20438.0,305.1985,305.3068,303.1023,305.2182,20438.0
2022-11-18 14:00:00,310.64,313.81,310.54,312.25,13298.0,305.7103,308.83,305.6119,307.2947,13298.0
2022-11-18 14:30:00,312.35,313.89,311.9,313.67,8599.0,307.3931,308.9087,306.9503,308.6922,8599.0
2022-11-18 15:00:00,314.18,315.69,314.18,314.94,12653.0,309.1941,310.6801,309.1941,309.942,12653.0
2022-11-18 15:30:00,315.0,317.17,314.93,316.77,46759.0,310.0011,312.1366,309.9322,311.743,46759.0
2022-11-21 09:30:00,313.0,317.98,311.04,315.54,20549.0,308.0328,312.9338,306.1039,310.5325,20549.0
2022-11-21 10:00:00,315.24,316.29,313.09,314.34,17018.0,310.2373,311.2706,308.1214,309.3516,17018.0
2022-11-21 10:30:00,313.46,314.52,311.6,313.13,27129.0,308.4855,309.5287,306.655,308.1608,27129.0
2022-11-21 11:00:00,312.74,316.36,312.18,315.96,8393.0,307.7769,311.3395,307.2258,310.9458,8393.0
2022-11-21 11:30:00,315.64,317.54,315.08,316.49,26653.0,310.6309,312.5008,310.0798,311.4674,26653.0
2022-11-21 12:00:00,316.68,317.89,315.6,315.61,4547.0,311.6544,312.8452,310.5916,310.6014,4547.0
2022-11-21 12:30:00,316.41,317.47,315.62,315.62,5299.0,311.3887,312.4319,310.6112,310.6112,5299.0
2022-11-21 13:00:00,315.42,316.87,315.42,316.51,5116.0,310.4144,311.8414,310.4144,311.4871,5116.0
2022-11-21 13:30:00,316.09,316.97,315.87,316.52,3150.0,311.0738,311.9398,310.8573,311.497,3150.0
2022-11-21 14:00:00,316.38,317.53,315.69,315.69,3426.0,311.3592,312.4909,310.6801,310.6801,3426.0
2022-11-21 14:30:00,315.91,316.2,315.09,315.8,4186.0,310.8966,311.182,310.0897,310.7884,4186.0
2022-11-21 15:00:00,315.8,316.34,315.22,315.37,7449.0,310.7884,311.3198,310.2176,310.3652,7449.0
2022-11-21 15:30:00,315.43,316.62,315.14,315.15,30562.0,310.4243,311.5954,310.1389,310.1487,30562.0
2022-11-22 09:30:00,314.79,314.79,308.59,308.59,5600.0,309.7944,309.7944,303.6928,303.6928,5600.0
2022-11-22 10:00:00,310.65,313.29,310.57,313.29,4592.0,305.7201,308.3182,305.6414,308.3182,4592.0
2022-11-22 10:30:00,313.08,315.22,311.81,314.63,7300.0,308.1116,310.2176,306.8617,309.637,7300.0
2022-11-22 11:00:00,314.43,316.32,313.76,315.71,4408.0,309.4401,311.3001,308.7808,310.6998,4408.0
2022-11-22 11:30:00,315.36,316.12,314.74,315.48,2400.0,310.3554,311.1033,309.7452,310.4735,2400.0
2022-11-22 12:00:00,315.83,316.45,315.11,315.32,2681.0,310.8179,311.4281,310.1093,310.316,2681.0
2022-11-22 12:30:00,315.39,315.48,314.82,315.48,1764.0,310.3849,310.4735,309.8239,310.4735,1764.0
2022-11-22 13:00:00,314.95,316.09,314.77,315.7,4062.0,309.9519,311.0738,309.7747,310.69,4062.0
2022-11-22 13:30:00,315.97,316.98,315.81,316.9,1704.0,310.9557,311.9497,310.7982,311.8709,1704.0
2022-11-22 14:00:00,317.24,317.57,316.25,316.73,5085.0,312.2055,312.5303,311.2312,311.7036,5085.0
2022-11-22 14:30:00,316.7,317.98,316.7,317.41,3010.0,311.6741,312.9338,311.6741,312.3728,3010.0
2022-11-22 15:00:00,317.5,318.61,317.5,318.5,2078.0,312.4614,313.5538,312.4614,313.4455,2078.0
2022-11-22 15:30:00,318.66,319.5,318.02,319.02,21697.0,313.603,314.4297,312.9732,313.9573,21697.0
2022-11-23 09:30:00,319.41,322.0,315.18,321.98,7914.0,314.3411,316.89,310.1782,316.8703,7914.0
2022-11-23 10:00:00,322.56,326.13,321.92,325.44,3713.0,317.4411,320.9545,316.8113,320.2754,3713.0
2022-11-23 10:30:00,325.56,326.89,324.75,325.87,7458.0,320.3935,321.7024,319.5964,320.6986,7458.0
2022-11-23 11:00:00,325.63,326.43,324.73,325.66,11570.0,320.4624,321.2497,319.5767,320.4919,11570.0
2022-11-23 11:30:00,325.36,326.28,322.2,322.45,4503.0,320.1967,321.1021,317.0868,317.3329,4503.0
2022-11-23 12:00:00,322.79,324.07,322.79,323.55,1429.0,317.6675,318.9271,317.6675,318.4154,1429.0
2022-11-23 12:30:00,323.93,324.01,321.62,321.96,4503.0,318.7894,318.8681,316.516,316.8506,4503.0
2022-11-23 13:00:00,321.99,324.51,321.66,324.51,3220.0,316.8802,319.3602,316.5554,319.3602,3220.0
2022-11-23 13:30:00,324.83,327.0,324.83,326.14,5460.0,319.6751,321.8106,319.6751,320.9643,5460.0
2022-11-23 14:00:00,327.25,329.33,325.59,328.56,8181.0,322.0567,324.1037,320.423,323.3459,8181.0
2022-11-23 14:30:00,328.38,329.21,327.34,328.04,3375.0,323.1687,323.9856,322.1453,322.8341,3375.0
2022-11-23 15:00:00,327.78,328.5,327.72,327.93,2697.0,322.5783,323.2868,322.5192,322.7259,2697.0
2022-11-23 15:30:00,327.59,328.01,326.89,327.27,18191.0,322.3913,322.8046,321.7024,322.0764,18191.0
2022-11-25 09:30:00,327.0,328.43,323.87,324.63,7553.0,321.8106,323.218,318.7303,319.4783,7553.0
2022-11-25 10:00:00,325.0,326.91,324.71,325.02,1901.0,319.8424,321.7221,319.557,319.8621,1901.0
2022-11-25 10:30:00,325.68,327.71,325.5,326.13,2998.0,320.5116,322.5094,320.3345,320.9545,2998.0
2022-11-25 11:00:00,326.35,327.59,325.56,325.83,26259.0,321.171,322.3913,320.3935,320.6592,26259.0
2022-11-25 11:30:00,325.52,326.75,325.18,326.75,1978.0,320.3541,321.5646,320.0195,321.5646,1978.0
2022-11-25 12:00:00,326.19,326.58,324.86,326.58,7364.0,321.0135,321.3973,319.7046,321.3973,7364.0
2022-11-25 12:30:00,327.15,327.41,326.62,327.04,4113.0,321.9583,322.2141,321.4367,321.85,4113.0
2022-11-28 09:30:00,323.84,331.33,323.66,326.12,7075.0,318.7008,326.0719,318.5237,320.9446,7075.0
2022-11-28 10:00:00,326.32,326.95,324.2,325.13,4539.0,321.1414,321.7614,319.0551,319.9703,4539.0
2022-11-28 10:30:00,326.5,327.42,326.38,327.15,4040.0,321.3186,322.224,321.2005,321.9583,4040.0
2022-11-28 11:00:00,326.52,328.4,326.52,327.56,12312.0,321.3383,323.1884,321.3383,322.3618,12312.0
2022-11-28 11:30:00,327.57,329.27,327.28,328.6,7607.0,322.3716,324.0446,322.0862,323.3853,7607.0
2022-11-28 12:00:00,328.49,328.97,327.12,327.99,12286.0,323.277,323.7494,321.9287,322.7849,12286.0
2022-11-28 12:30:00,327.97,329.07,327.55,328.1,8809.0,322.7653,323.8478,322.3519,322.8932,8809.0
2022-11-28 13:00:00,328.2,328.72,327.93,328.67,4035.0,322.9916,323.5034,322.7259,323.4541,4035.0
2022-11-28 13:30:00,328.62,328.8,327.11,327.16,8559.0,323.4049,323.5821,321.9189,321.9681,8559.0
2022-11-28 14:00:00,326.99,327.4,324.84,325.07,16298.0,321.8008,322.2043,319.6849,319.9113,16298.0
2022-11-28 14:30:00,325.18,326.37,325.18,325.55,9383.0,320.0195,321.1906,320.0195,320.3837,9383.0
2022-11-28 15:00:00,325.45,325.9,324.2,324.21,9087.0,320.2852,320.7281,319.0551,319.0649,9087.0
2022-11-28 15:30:00,324.24,325.88,324.15,325.39,24341.0,319.0944,320.7084,319.0059,320.2262,24341.0
2022-11-29 09:30:00,325.56,327.44,322.43,326.8,8232.0,320.3935,322.2437,317.3132,321.6138,8232.0
2022-11-29 10:00:00,328.01,328.44,325.4,327.46,7522.0,322.8046,323.2278,320.236,322.2633,7522.0
2022-11-29 10:30:00,327.54,327.96,326.25,326.31,6926.0,322.3421,322.7554,321.0725,321.1316,6926.0
2022-11-29 11:00:00,326.72,326.72,323.71,324.65,10023.0,321.5351,321.5351,318.5729,319.4979,10023.0
2022-11-29 11:30:00,324.67,325.59,324.65,325.59,3157.0,319.5176,320.423,319.4979,320.423,3157.0
2022-11-29 12:00:00,325.61,325.61,323.67,324.74,2145.0,320.4427,320.4427,318.5335,319.5865,2145.0
2022-11-29 12:30:00,324.56,325.39,323.68,323.83,5332.0,319.4094,320.2262,318.5433,318.691,5332.0
2022-11-29 13:00:00,323.3,323.3,319.73,319.75,8257.0,318.1694,318.1694,314.656,314.6757,8257.0
2022-11-29 13:30:00,320.07,321.64,320.07,321.04,4803.0,314.9906,316.5357,314.9906,315.9452,4803.0
2022-11-29 14:00:00,321.59,322.68,321.59,321.83,3394.0,316.4865,317.5592,316.4865,316.7227,3394.0
2022-11-29 14:30:00,321.83,321.83,321.26,321.26,3537.0,316.7227,316.7227,316.1617,316.1617,3537.0
2022-11-29 15:00:00,321.52,322.68,321.38,321.99,5121.0,316.4176,317.5592,316.2798,316.8802,5121.0
2022-11-29 15:30:00,321.87,322.3,320.74,321.81,20734.0,316.7621,317.1852,315.65,316.703,20734.0
2022-11-30 09:30:00,320.82,323.27,318.08,321.26,17661.0,315.7287,318.1398,313.0322,316.1617,17661.0
2022-11-30 10:00:00,320.87,324.48,320.47,323.99,19578.0,315.7779,319.3306,315.3843,318.8484,19578.0
2022-11-30 10:30:00,323.81,323.94,321.34,321.53,10428.0,318.6713,318.7992,316.2405,316.4275,10428.0
2022-11-30 11:00:00,321.31,321.63,319.76,320.23,12475.0,316.2109,316.5259,314.6855,315.1481,12475.0
2022-11-30 11:30:00,320.5,321.58,320.24,321.27,13193.0,315.4138,316.4767,315.1579,316.1716,13193.0
2022-11-30 12:00:00,321.3,321.48,319.77,321.31,18099.0,316.2011,316.3782,314.6954,316.2109,18099.0
2022-11-30 12:30:00,321.55,323.31,321.33,323.06,6724.0,316.4471,318.1792,316.2306,317.9332,6724.0
2022-11-30 13:00:00,323.3,324.77,323.3,324.37,1900.0,318.1694,319.616,318.1694,319.2224,1900.0
2022-11-30 13:30:00,323.91,329.97,323.79,329.9,34964.0,318.7697,324.7335,318.6516,324.6646,34964.0
2022-11-30 14:00:00,331.0,339.84,330.78,337.88,17478.0,325.7472,334.4469,325.5307,332.518,17478.0
2022-11-30 14:30:00,337.99,337.99,334.17,334.82,14113.0,332.6262,332.6262,328.8669,329.5065,14113.0
2022-11-30 15:00:00,335.04,335.86,334.08,335.15,23580.0,329.7231,330.53,328.7783,329.8313,23580.0
2022-11-30 15:30:00,335.21,339.27,335.06,338.89,62340.0,329.8904,333.8859,329.7427,333.512,62340.0
2022-12-01 09:30:00,338.14,345.04,338.14,343.86,33652.0,332.7739,339.5644,332.7739,338.4031,33652.0
2022-12-01 10:00:00,344.4,344.84,337.04,337.2,17356.0,338.9345,339.3675,331.6913,331.8488,17356.0
2022-12-01 10:30:00,336.91,342.17,336.91,342.17,13597.0,331.5634,336.7399,331.5634,336.7399,13597.0
2022-12-01 11:00:00,342.17,342.17,339.92,341.3,5995.0,336.7399,336.7399,334.5256,335.8837,5995.0
2022-12-01 11:30:00,341.11,341.71,339.42,340.03,10577.0,335.6967,336.2872,334.0335,334.6339,10577.0
2022-12-01 12:00:00,340.25,342.25,339.06,342.1,10127.0,334.8504,336.8186,333.6793,336.671,10127.0
2022-12-01 12:30:00,341.9,342.02,339.32,340.02,7025.0,336.4742,336.5923,333.9351,334.624,7025.0
2022-12-01 13:00:00,340.08,342.75,340.08,342.75,6485.0,334.6831,337.3107,334.6831,337.3107,6485.0
2022-12-01 13:30:00,342.75,345.4,342.75,345.19,18630.0,337.3107,339.9186,337.3107,339.712,18630.0
2022-12-01 14:00:00,345.19,346.34,344.23,345.65,7079.0,339.712,340.8437,338.7672,340.1647,7079.0
2022-12-01 14:30:00,345.62,348.98,345.34,347.92,10903.0,340.1352,343.4418,339.8596,342.3987,10903.0
2022-12-01 15:00:00,348.45,348.73,347.49,348.48,9473.0,342.9202,343.1958,341.9755,342.9498,9473.0
2022-12-01 15:30:00,348.67,348.67,346.18,346.24,48399.0,343.1368,343.1368,340.6863,340.7453,48399.0
2022-12-02 09:30:00,337.97,338.51,334.16,336.8,9215.0,332.6066,333.138,328.857,331.4551,9215.0
2022-12-02 10:00:00,337.62,343.5,337.43,339.67,18935.0,332.2621,338.0488,332.0751,334.2796,18935.0
2022-12-02 10:30:00,339.3,341.01,338.74,339.84,3040.0,333.9155,335.5983,333.3643,334.4469,3040.0
2022-12-02 11:00:00,339.81,339.88,338.14,339.42,9377.0,334.4174,334.4862,332.7739,334.0335,9377.0
2022-12-02 11:30:00,339.77,342.13,339.18,341.02,16322.0,334.378,336.7005,333.7974,335.6082,16322.0
2022-12-02 12:00:00,340.73,342.14,340.44,340.91,3001.0,335.3228,336.7104,335.0374,335.4999,3001.0
2022-12-02 12:30:00,340.92,340.92,339.55,339.68,3888.0,335.5097,335.5097,334.1615,334.2894,3888.0
2022-12-02 13:00:00,339.07,340.16,339.07,340.01,3788.0,333.6891,334.7618,333.6891,334.6142,3788.0
2022-12-02 13:30:00,339.81,340.58,339.5,340.16,3547.0,334.4174,335.1751,334.1123,334.7618,3547.0
2022-12-02 14:00:00,339.92,340.39,339.5,339.63,4815.0,334.5256,334.9882,334.1123,334.2402,4815.0
2022-12-02 14:30:00,339.55,341.9,339.44,341.63,19732.0,334.1615,336.4742,334.0532,336.2085,19732.0
2022-12-02 15:00:00,341.67,341.89,339.56,339.78,16427.0,336.2478,336.4643,334.1713,334.3878,16427.0
2022-12-02 15:30:00,339.81,340.21,338.9,340.17,28735.0,334.4174,334.811,333.5218,334.7716,28735.0
2022-12-05 09:30:00,335.23,337.36,322.03,322.09,18667.0,329.91,332.0062,316.9195,316.9786,18667.0
2022-12-05 10:00:00,322.92,323.69,320.51,323.69,38082.0,317.7954,318.5532,315.4236,318.5532,38082.0
2022-12-05 10:30:00,321.43,324.41,321.06,322.52,6354.0,316.329,319.2617,315.9649,317.4017,6354.0
2022-12-05 11:00:00,322.57,323.32,321.13,321.92,12799.0,317.4509,318.189,316.0338,316.8113,12799.0
2022-12-05 11:30:00,321.93,321.95,319.23,319.45,9884.0,316.8211,316.8408,314.164,314.3805,9884.0
2022-12-05 12:00:00,319.46,319.73,317.5,318.6,11855.0,314.3903,314.656,312.4614,313.544,11855.0
2022-12-05 12:30:00,318.6,318.65,316.56,317.79,13476.0,313.544,313.5932,311.5363,312.7468,13476.0
2022-12-05 13:00:00,317.78,318.98,316.84,317.48,13246.0,312.737,313.9179,311.8119,312.4417,13246.0
2022-12-05 13:30:00,317.56,317.58,314.73,314.9,7707.0,312.5205,312.5401,309.7354,309.9027,7707.0
2022-12-05 14:00:00,314.61,315.64,314.39,314.41,6075.0,309.6173,310.6309,309.4008,309.4204,6075.0
2022-12-05 14:30:00,314.16,314.26,312.57,313.98,8154.0,309.1744,309.2728,307.6096,308.9973,8154.0
2022-12-05 15:00:00,313.8,313.82,311.78,311.86,12139.0,308.8201,308.8398,306.8322,306.9109,12139.0
2022-12-05 15:30:00,311.97,315.54,311.97,315.26,49795.0,307.0192,310.5325,307.0192,310.257,49795.0
2022-12-06 09:30:00,315.68,315.68,310.54,310.9,12567.0,310.6703,310.6703,305.6119,305.9661,12567.0
2022-12-06 10:00:00,309.9,310.85,307.65,309.67,13480.0,304.982,305.9169,302.7677,304.7557,13480.0
2022-12-06 10:30:00,310.12,310.93,308.93,309.97,9361.0,305.1985,305.9957,304.0274,305.0509,9361.0
2022-12-06 11:00:00,309.97,311.17,308.9,308.9,7605.0,305.0509,306.2319,303.9979,303.9979,7605.0
2022-12-06 11:30:00,309.0,309.17,307.07,308.53,11698.0,304.0963,304.2636,302.1969,303.6338,11698.0
2022-12-06 12:00:00,308.31,308.67,305.77,307.09,11742.0,303.4172,303.7715,300.9176,302.2166,11742.0
2022-12-06 12:30:00,307.13,308.97,307.13,308.21,10662.0,302.256,304.0668,302.256,303.3188,10662.0
2022-12-06 13:00:00,307.89,308.87,306.9,306.9,13621.0,303.0039,303.9684,302.0296,302.0296,13621.0
2022-12-06 13:30:00,306.51,309.51,306.51,309.4,7170.0,301.6458,304.5982,301.6458,304.49,7170.0
2022-12-06 14:00:00,309.01,309.01,307.16,307.23,4891.0,304.1061,304.1061,302.2855,302.3544,4891.0
2022-12-06 14:30:00,307.16,309.58,306.57,309.18,6306.0,302.2855,304.6671,301.7049,304.2734,6306.0
2022-12-06 15:00:00,309.2,310.31,308.49,309.35,6501.0,304.2931,305.3855,303.5944,304.4407,6501.0
2022-12-06 15:30:00,309.58,312.85,309.58,312.37,48628.0,304.6671,307.8852,304.6671,307.4128,48628.0
2022-12-07 09:30:00,312.67,314.77,307.4,307.4,12129.0,307.7081,309.7747,302.5217,302.5217,12129.0
2022-12-07 10:00:00,306.83,309.53,306.22,308.37,9109.0,301.9607,304.6179,301.3604,303.4763,9109.0
2022-12-07 10:30:00,308.87,313.22,307.85,311.66,12929.0,303.9684,308.2493,302.9645,306.7141,12929.0
2022-12-07 11:00:00,311.62,311.79,309.78,309.78,6508.0,306.6747,306.842,304.8639,304.8639,6508.0
2022-12-07 11:30:00,309.75,310.19,309.19,309.34,7910.0,304.8344,305.2674,304.2833,304.4309,7910.0
2022-12-07 12:00:00,309.41,310.62,308.59,310.28,6241.0,304.4998,305.6906,303.6928,305.356,6241.0
2022-12-07 12:30:00,310.47,310.91,309.03,310.19,10946.0,305.543,305.976,304.1258,305.2674,10946.0
2022-12-07 13:00:00,310.48,310.6,309.6,310.01,10229.0,305.5528,305.6709,304.6868,305.0903,10229.0
2022-12-07 13:30:00,309.72,310.45,308.87,309.04,16190.0,304.8049,305.5233,303.9684,304.1357,16190.0
2022-12-07 14:00:00,308.87,309.47,308.2,308.53,11832.0,303.9684,304.5588,303.309,303.6338,11832.0
2022-12-07 14:30:00,308.59,309.11,308.14,308.34,12992.0,303.6928,304.2046,303.2499,303.4468,12992.0
2022-12-07 15:00:00,308.48,309.54,307.76,308.58,17195.0,303.5846,304.6277,302.876,303.683,17195.0
2022-12-07 15:30:00,308.63,309.41,307.88,309.06,63099.0,303.7322,304.4998,302.9941,304.1553,63099.0
2022-12-08 09:30:00,311.3,317.73,308.18,317.73,8324.0,306.3598,312.6878,303.2893,312.6878,8324.0
2022-12-08 10:00:00,318.89,319.97,316.46,317.69,16981.0,313.8293,314.8922,311.4379,312.6484,16981.0
2022-12-08 10:30:00,317.56,319.77,317.56,318.95,6301.0,312.5205,314.6954,312.5205,313.8884,6301.0
2022-12-08 11:00:00,319.27,319.27,315.86,317.36,7121.0,314.2033,314.2033,310.8474,312.3236,7121.0
2022-12-08 11:30:00,317.02,318.89,316.64,318.17,8842.0,311.989,313.8293,311.6151,313.1208,8842.0
2022-12-08 12:00:00,317.59,318.31,316.46,316.73,6402.0,312.55,313.2586,311.4379,311.7036,6402.0
2022-12-08 12:30:00,316.57,319.75,316.36,318.87,8827.0,311.5462,314.6757,311.3395,313.8097,8827.0
2022-12-08 13:00:00,318.74,319.06,317.95,319.05,3720.0,313.6817,313.9967,312.9043,313.9868,3720.0
2022-12-08 13:30:00,319.39,319.42,318.21,318.81,10169.0,314.3214,314.3509,313.1601,313.7506,10169.0
2022-12-08 14:00:00,318.87,318.93,317.06,318.39,3072.0,313.8097,313.8687,312.0284,313.3373,3072.0
2022-12-08 14:30:00,318.42,320.48,318.37,319.78,5514.0,313.3668,315.3941,313.3176,314.7052,5514.0
2022-12-08 15:00:00,319.42,320.64,318.93,320.53,6442.0,314.3509,315.5516,313.8687,315.4433,6442.0
2022-12-08 15:30:00,320.42,320.95,318.41,318.76,38256.0,315.3351,315.8567,313.357,313.7014,38256.0
2022-12-09 09:30:00,317.68,320.34,316.91,318.78,9020.0,312.6386,315.2563,311.8808,313.7211,9020.0
2022-12-09 10:00:00,319.75,321.54,318.63,321.36,5804.0,314.6757,316.4373,313.5735,316.2602,5804.0
2022-12-09 10:30:00,321.56,323.35,320.84,321.77,5038.0,316.457,318.2186,315.7484,316.6636,5038.0
2022-12-09 11:00:00,321.56,321.75,319.15,319.47,5046.0,316.457,316.644,314.0852,314.4001,5046.0
2022-12-09 11:30:00,319.75,319.84,318.04,318.25,7522.0,314.6757,314.7643,312.9928,313.1995,7522.0
2022-12-09 12:00:00,318.43,318.87,317.05,317.05,8522.0,313.3766,313.8097,312.0185,312.0185,8522.0
2022-12-09 12:30:00,317.18,317.91,316.49,316.72,9110.0,312.1465,312.8649,311.4674,311.6938,9110.0
2022-12-09 13:00:00,316.46,316.74,315.5,316.26,7299.0,311.4379,311.7135,310.4931,311.2411,7299.0
2022-12-09 13:30:00,316.61,317.01,316.09,316.86,7037.0,311.5855,311.9792,311.0738,311.8316,7037.0
2022-12-09 14:00:00,316.99,317.58,316.22,317.36,8693.0,311.9595,312.5401,311.2017,312.3236,8693.0
2022-12-09 14:30:00,317.25,317.78,317.22,317.49,10287.0,312.2154,312.737,312.1859,312.4516,10287.0
2022-12-09 15:00:00,317.61,317.92,316.23,316.23,17259.0,312.5697,312.8747,311.2116,311.2116,17259.0
2022-12-09 15:30:00,316.17,316.73,313.65,314.04,59215.0,311.1525,311.7036,308.6725,309.0563,59215.0
2022-12-12 09:30:00,314.32,322.29,313.72,321.84,22265.0,309.3319,317.1754,308.7414,316.7325,22265.0
2022-12-12 10:00:00,321.89,326.89,321.58,326.88,8457.0,316.7817,321.7024,316.4767,321.6926,8457.0
2022-12-12 10:30:00,326.02,328.02,324.7,327.63,19931.0,320.8462,322.8145,319.5471,322.4306,19931.0
2022-12-12 11:00:00,327.96,330.26,327.45,329.52,10398.0,322.7554,325.0189,322.2535,324.2907,10398.0
2022-12-12 11:30:00,329.43,330.37,328.93,329.97,7110.0,324.2021,325.1272,323.71,324.7335,7110.0
2022-12-12 12:00:00,330.28,331.29,328.99,329.5,8526.0,325.0386,326.0326,323.7691,324.271,8526.0
2022-12-12 12:30:00,329.26,330.6,327.94,329.88,15867.0,324.0348,325.3535,322.7357,324.6449,15867.0
2022-12-12 13:00:00,329.67,330.47,327.36,328.22,5470.0,324.4383,325.2256,322.1649,323.0113,5470.0
2022-12-12 13:30:00,328.37,328.48,326.54,327.4,11415.0,323.1589,323.2672,321.3579,322.2043,11415.0
2022-12-12 14:00:00,327.58,327.75,326.05,327.31,10563.0,322.3814,322.5487,320.8757,322.1157,10563.0
2022-12-12 14:30:00,326.89,327.86,326.24,327.27,7471.0,321.7024,322.657,321.0627,322.0764,7471.0
2022-12-12 15:00:00,327.14,328.67,326.63,327.95,18433.0,321.9484,323.4541,321.4465,322.7456,18433.0
2022-12-12 15:30:00,328.21,328.22,324.77,326.21,72128.0,323.0014,323.0113,319.616,321.0332,72128.0
2022-12-13 09:30:00,342.37,345.99,340.01,342.38,23538.0,336.9367,340.4993,334.6142,336.9466,23538.0
2022-12-13 10:00:00,341.8,342.38,337.45,338.9,12617.0,336.3758,336.9466,332.0948,333.5218,12617.0
2022-12-13 10:30:00,338.9,340.15,336.9,339.9,7429.0,333.5218,334.752,331.5535,334.5059,7429.0
2022-12-13 11:00:00,339.89,341.17,337.62,338.75,10662.0,334.4961,335.7558,332.2621,333.3742,10662.0
2022-12-13 11:30:00,339.24,339.46,333.43,334.82,11117.0,333.8564,334.0729,328.1386,329.5065,11117.0
2022-12-13 12:00:00,334.27,334.39,329.97,330.67,7720.0,328.9653,329.0834,324.7335,325.4224,7720.0
2022-12-13 12:30:00,330.65,331.32,329.09,329.67,6370.0,325.4027,326.0621,323.8675,324.4383,6370.0
2022-12-13 13:00:00,329.85,332.95,329.39,332.72,10783.0,324.6154,327.6662,324.1627,327.4399,10783.0
2022-12-13 13:30:00,332.71,333.38,330.16,331.31,8284.0,327.43,328.0894,324.9205,326.0522,8284.0
2022-12-13 14:00:00,331.56,332.13,329.16,329.51,86705.0,326.2983,326.8592,323.9364,324.2808,86705.0
2022-12-13 14:30:00,329.48,330.78,326.99,327.08,73795.0,324.2513,325.5307,321.8008,321.8894,73795.0
2022-12-13 15:00:00,326.98,327.31,324.61,326.95,47828.0,321.791,322.1157,319.4586,321.7614,47828.0
2022-12-13 15:30:00,326.87,329.61,326.67,328.91,60458.0,321.6827,324.3792,321.4859,323.6903,60458.0
2022-12-14 09:30:00,328.15,333.84,328.15,332.02,10898.0,322.9424,328.5421,322.9424,326.751,10898.0
2022-12-14 10:00:00,330.78,333.24,330.78,332.45,5781.0,325.5307,327.9516,325.5307,327.1742,5781.0
2022-12-14 10:30:00,332.29,333.81,330.73,333.47,12140.0,327.0167,328.5126,325.4815,328.178,12140.0
2022-12-14 11:00:00,333.54,334.28,332.48,334.28,8970.0,328.2469,328.9751,327.2037,328.9751,8970.0
2022-12-14 11:30:00,334.14,334.14,332.03,332.35,1876.0,328.8373,328.8373,326.7608,327.0757,1876.0
2022-12-14 12:00:00,331.89,333.59,331.07,331.07,3752.0,326.623,328.2961,325.8161,325.8161,3752.0
2022-12-14 12:30:00,331.37,332.54,331.05,332.06,5461.0,326.1113,327.2627,325.7964,326.7903,5461.0
2022-12-14 13:00:00,331.97,332.61,330.4,330.4,4100.0,326.7018,327.3316,325.1567,325.1567,4100.0
2022-12-14 13:30:00,331.75,332.67,331.5,332.34,4479.0,326.4853,327.3907,326.2392,327.0659,4479.0
2022-12-14 14:00:00,331.91,331.91,327.49,328.5,9835.0,326.6427,326.6427,322.2929,323.2868,9835.0
2022-12-14 14:30:00,328.54,331.0,324.39,328.34,20899.0,323.3262,325.7472,319.2421,323.1294,20899.0
2022-12-14 15:00:00,329.06,332.74,328.61,328.61,12267.0,323.838,327.4596,323.3951,323.3951,12267.0
2022-12-14 15:30:00,327.93,330.17,327.36,327.74,51728.0,322.7259,324.9303,322.1649,322.5389,51728.0
2022-12-15 09:30:00,321.5,323.18,319.94,319.94,10669.0,316.3979,318.0513,314.8627,314.8627,10669.0
2022-12-15 10:00:00,319.65,322.1,319.1,321.72,5116.0,314.5773,316.9884,314.036,316.6144,5116.0
2022-12-15 10:30:00,320.99,321.3,319.0,319.0,4459.0,315.896,316.2011,313.9376,313.9376,4459.0
2022-12-15 11:00:00,319.13,319.13,315.07,316.57,10252.0,314.0655,314.0655,310.07,311.5462,10252.0
2022-12-15 11:30:00,316.11,317.71,315.19,315.84,8543.0,311.0935,312.6681,310.1881,310.8278,8543.0
2022-12-15 12:00:00,316.29,317.83,315.68,316.03,3828.0,311.2706,312.7862,310.6703,311.0147,3828.0
2022-12-15 12:30:00,316.4,316.77,314.32,314.81,6514.0,311.3789,311.743,309.3319,309.8141,6514.0
2022-12-15 13:00:00,314.72,314.92,313.57,314.15,3485.0,309.7255,309.9224,308.5938,309.1646,3485.0
2022-12-15 13:30:00,313.92,315.28,313.47,314.8,2743.0,308.9382,310.2766,308.4954,309.8043,2743.0
2022-12-15 14:00:00,315.06,315.8,314.5,315.69,3000.0,310.0601,310.7884,309.509,310.6801,3000.0
2022-12-15 14:30:00,315.81,317.23,315.54,316.65,6904.0,310.7982,312.1957,310.5325,311.6249,6904.0
2022-12-15 15:00:00,316.97,317.16,315.3,316.12,6118.0,311.9398,312.1268,310.2963,311.1033,6118.0
2022-12-15 15:30:00,316.18,316.26,314.06,314.89,45501.0,311.1624,311.2411,309.076,309.8928,45501.0
2022-12-16 09:30:00,313.12,315.34,311.7,314.58,37248.0,308.1509,310.3357,306.7535,309.5877,37248.0
2022-12-16 10:00:00,314.09,314.43,310.2,310.2,5271.0,309.1055,309.4401,305.2773,305.2773,5271.0
2022-12-16 10:30:00,310.02,310.42,308.0,308.35,6374.0,305.1001,305.4938,303.1122,303.4566,6374.0
2022-12-16 11:00:00,308.73,309.47,306.8,307.02,10066.0,303.8306,304.5588,301.9312,302.1477,10066.0
2022-12-16 11:30:00,307.38,307.63,306.15,306.93,4994.0,302.502,302.748,301.2915,302.0591,4994.0
2022-12-16 12:00:00,307.31,309.26,307.31,309.22,1619.0,302.4331,304.3522,302.4331,304.3128,1619.0
2022-12-16 12:30:00,309.32,309.82,308.36,309.28,3208.0,304.4112,304.9033,303.4665,304.3719,3208.0
2022-12-16 13:00:00,308.89,310.49,308.25,310.23,7850.0,303.988,305.5627,303.3582,305.3068,7850.0
2022-12-16 13:30:00,310.23,311.76,310.18,310.19,8897.0,305.3068,306.8125,305.2576,305.2674,8897.0
2022-12-16 14:00:00,310.57,311.58,309.5,309.56,8566.0,305.6414,306.6354,304.5884,304.6474,8566.0
2022-12-16 14:30:00,309.43,310.72,309.39,310.57,3651.0,304.5195,305.789,304.4801,305.6414,3651.0
2022-12-16 15:00:00,310.44,312.04,310.43,312.03,3847.0,305.5134,307.0881,305.5036,307.0782,3847.0
2022-12-16 15:30:00,312.28,312.64,310.69,311.25,45676.0,307.3242,307.6785,305.7595,306.3106,45676.0
2022-12-19 09:30:00,310.89,311.4,307.08,307.4,13941.0,305.9563,306.4582,302.2068,302.5217,13941.0
2022-12-19 10:00:00,308.27,312.62,307.87,312.61,6811.0,303.3779,307.6589,302.9842,307.649,6811.0
2022-12-19 10:30:00,312.18,312.84,310.83,310.95,16622.0,307.2258,307.8754,305.8973,306.0154,16622.0
2022-12-19 11:00:00,310.62,310.8,309.11,310.71,17220.0,305.6906,305.8677,304.2046,305.7792,17220.0
2022-12-19 11:30:00,310.59,310.8,309.02,309.49,9406.0,305.6611,305.8677,304.116,304.5785,9406.0
2022-12-19 12:00:00,309.09,310.2,308.89,308.94,6941.0,304.1849,305.2773,303.988,304.0373,6941.0
2022-12-19 12:30:00,308.79,309.84,308.68,309.24,6347.0,303.8896,304.923,303.7814,304.3325,6347.0
2022-12-19 13:00:00,309.11,310.83,309.0,309.99,4842.0,304.2046,305.8973,304.0963,305.0706,4842.0
2022-12-19 13:30:00,309.66,310.33,309.27,310.33,6086.0,304.7458,305.4052,304.362,305.4052,6086.0
2022-12-19 14:00:00,310.11,310.11,308.64,309.31,9045.0,305.1887,305.1887,303.742,304.4014,9045.0
2022-12-19 14:30:00,309.36,310.52,309.1,309.57,6767.0,304.4506,305.5922,304.1947,304.6573,6767.0
2022-12-19 15:00:00,309.06,309.89,308.83,309.37,8700.0,304.1553,304.9722,303.929,304.4604,8700.0
2022-12-19 15:30:00,309.42,311.43,309.0,309.99,66185.0,304.5096,306.4877,304.0963,305.0706,66185.0
2022-12-20 09:30:00,306.35,311.17,304.22,308.85,7251.0,301.4884,306.2319,299.3922,303.9487,7251.0
2022-12-20 10:00:00,308.76,309.63,306.57,307.42,6056.0,303.8601,304.7163,301.7049,302.5414,6056.0
2022-12-20 10:30:00,307.54,309.94,307.45,308.0,11373.0,302.6595,305.0214,302.5709,303.1122,11373.0
2022-12-20 11:00:00,307.52,308.62,306.5,306.98,5762.0,302.6398,303.7223,301.636,302.1084,5762.0
2022-12-20 11:30:00,306.99,309.06,306.93,308.67,4332.0,302.1182,304.1553,302.0591,303.7715,4332.0
2022-12-20 12:00:00,309.58,311.59,309.58,310.11,5793.0,304.6671,306.6452,304.6671,305.1887,5793.0
2022-12-20 12:30:00,309.7,309.7,308.19,308.57,4508.0,304.7852,304.7852,303.2992,303.6731,4508.0
2022-12-20 13:00:00,309.02,309.02,307.08,307.12,4384.0,304.116,304.116,302.2068,302.2461,4384.0
2022-12-20 13:30:00,307.3,308.13,305.93,306.34,9795.0,302.4233,303.2401,301.075,301.4785,9795.0
2022-12-20 14:00:00,306.41,306.73,304.64,304.69,14583.0,301.5474,301.8623,299.8055,299.8547,14583.0
2022-12-20 14:30:00,304.64,304.77,302.52,302.8,13452.0,299.8055,299.9334,297.7191,297.9947,13452.0
2022-12-20 15:00:00,302.66,303.15,301.86,302.99,18762.0,297.8569,298.3391,297.0696,298.1817,18762.0
2022-12-20 15:30:00,302.97,304.63,302.61,303.69,44130.0,298.162,299.7956,297.8077,298.8706,44130.0
2022-12-21 09:30:00,304.23,304.23,299.51,301.39,15634.0,299.402,299.402,294.7569,296.6071,15634.0
2022-12-21 10:00:00,302.21,305.48,301.35,304.48,7979.0,297.4141,300.6322,296.5677,299.648,7979.0
2022-12-21 10:30:00,304.69,308.15,304.69,307.99,5008.0,299.8547,303.2598,299.8547,303.1023,5008.0
2022-12-21 11:00:00,308.31,311.66,308.31,311.66,4214.0,303.4172,306.7141,303.4172,306.7141,4214.0
2022-12-21 11:30:00,311.95,311.95,308.35,310.33,4841.0,306.9995,306.9995,303.4566,305.4052,4841.0
2022-12-21 12:00:00,310.27,310.53,309.42,310.52,4314.0,305.3461,305.602,304.5096,305.5922,4314.0
2022-12-21 12:30:00,310.35,310.35,309.11,310.17,4709.0,305.4249,305.4249,304.2046,305.2477,4709.0
2022-12-21 13:00:00,310.13,311.21,310.13,310.58,3938.0,305.2084,306.2712,305.2084,305.6512,3938.0
2022-12-21 13:30:00,310.44,311.27,309.68,310.68,5535.0,305.5134,306.3303,304.7655,305.7496,5535.0
2022-12-21 14:00:00,310.64,311.97,310.64,310.91,4204.0,305.7103,307.0192,305.7103,305.976,4204.0
2022-12-21 14:30:00,311.37,311.86,309.56,310.36,4400.0,306.4287,306.9109,304.6474,305.4347,4400.0
2022-12-21 15:00:00,310.35,310.71,309.33,309.55,6738.0,305.4249,305.7792,304.4211,304.6376,6738.0
2022-12-21 15:30:00,309.55,311.3,309.48,310.29,23884.0,304.6376,306.3598,304.5687,305.3658,23884.0
2022-12-22 09:30:00,304.39,305.0,298.25,299.49,23904.0,299.5595,300.1598,293.5169,294.7372,23904.0
2022-12-22 10:00:00,299.49,299.49,296.17,296.84,20945.0,294.7372,294.7372,291.4699,292.1293,20945.0
2022-12-22 10:30:00,296.25,297.5,295.95,296.36,4757.0,291.5486,292.7788,291.2534,291.6569,4757.0
2022-12-22 11:00:00,296.43,297.66,296.4,296.68,11482.0,291.7258,292.9363,291.6963,291.9718,11482.0
2022-12-22 11:30:00,296.68,296.85,295.03,296.36,10235.0,291.9718,292.1391,290.348,291.6569,10235.0
2022-12-22 12:00:00,296.26,298.12,296.02,296.62,7219.0,291.5585,293.389,291.3223,291.9128,7219.0
2022-12-22 12:30:00,296.25,297.22,296.22,296.69,7105.0,291.5486,292.5032,291.5191,291.9817,7105.0
2022-12-22 13:00:00,296.56,296.56,294.45,295.64,5627.0,291.8537,291.8537,289.7772,290.9483,5627.0
2022-12-22 13:30:00,295.12,296.48,294.42,296.45,30268.0,290.4366,291.775,289.7477,291.7455,30268.0
2022-12-22 14:00:00,296.81,299.06,296.46,299.06,32086.0,292.0997,294.314,291.7553,294.314,32086.0
2022-12-22 14:30:00,299.06,300.01,298.38,299.98,7616.0,294.314,295.249,293.6448,295.2194,7616.0
2022-12-22 15:00:00,299.66,302.17,299.52,301.42,15530.0,294.9045,297.3747,294.7667,296.6366,15530.0
2022-12-22 15:30:00,301.52,303.89,300.69,303.39,41958.0,296.735,299.0674,295.9182,298.5753,41958.0
2022-12-23 09:30:00,301.65,301.65,297.51,299.55,13971.0,296.8629,296.8629,292.7886,294.7963,13971.0
2022-12-23 10:00:00,300.15,303.48,299.56,301.52,15077.0,295.3867,298.6639,294.8061,296.735,15077.0
2022-12-23 10:30:00,302.19,303.98,300.96,300.96,7838.0,297.3944,299.156,296.1839,296.1839,7838.0
2022-12-23 11:00:00,301.12,302.67,300.38,301.68,19371.0,296.3414,297.8668,295.6131,296.8925,19371.0
2022-12-23 11:30:00,301.64,303.46,301.58,303.46,3914.0,296.8531,298.6442,296.7941,298.6442,3914.0
2022-12-23 12:00:00,304.0,305.16,302.73,304.28,3363.0,299.1756,300.3172,297.9258,299.4512,3363.0
2022-12-23 12:30:00,304.31,304.61,303.06,303.51,5913.0,299.4807,299.776,298.2506,298.6934,5913.0
2022-12-23 13:00:00,303.13,303.72,302.41,303.49,2645.0,298.3195,298.9001,297.6109,298.6737,2645.0
2022-12-23 13:30:00,303.63,303.78,301.6,301.83,3552.0,298.8115,298.9591,296.8137,297.0401,3552.0
2022-12-23 14:00:00,302.1,302.9,301.58,302.79,2349.0,297.3058,298.0931,296.7941,297.9848,2349.0
2022-12-23 14:30:00,303.2,304.3,303.2,303.93,3500.0,298.3883,299.4709,298.3883,299.1068,3500.0
2022-12-23 15:00:00,304.26,304.59,303.63,303.87,3149.0,299.4315,299.7563,298.8115,299.0477,3149.0
2022-12-23 15:30:00,303.81,305.57,303.72,305.19,24273.0,298.9887,300.7207,298.9001,300.3468,24273.0
2022-12-27 09:30:00,304.5,304.5,298.44,300.44,7426.0,299.6677,299.6677,293.7039,295.6721,7426.0
2022-12-27 10:00:00,302.16,304.35,300.65,303.5,4638.0,297.3648,299.5201,295.8788,298.6836,4638.0
2022-12-27 10:30:00,302.73,304.91,302.44,302.45,3350.0,297.9258,300.0712,297.6404,297.6502,3350.0
2022-12-27 11:00:00,303.12,303.14,301.46,303.01,15964.0,298.3096,298.3293,296.676,298.2014,15964.0
2022-12-27 11:30:00,302.88,303.28,301.28,301.28,3700.0,298.0734,298.4671,296.4988,296.4988,3700.0
2022-12-27 12:00:00,301.44,302.73,301.44,301.78,1856.0,296.6563,297.9258,296.6563,296.9909,1856.0
2022-12-27 12:30:00,301.36,302.25,301.36,302.0,6320.0,296.5775,297.4534,296.5775,297.2074,6320.0
2022-12-27 13:00:00,302.04,303.03,301.26,301.55,2401.0,297.2468,298.221,296.4791,296.7645,2401.0
2022-12-27 13:30:00,301.26,302.11,301.25,301.64,5602.0,296.4791,297.3156,296.4693,296.8531,5602.0
2022-12-27 14:00:00,301.69,302.59,301.42,301.54,2528.0,296.9023,297.788,296.6366,296.7547,2528.0
2022-12-27 14:30:00,301.72,302.04,301.25,301.49,4391.0,296.9318,297.2468,296.4693,296.7055,4391.0
2022-12-27 15:00:00,301.39,301.92,301.13,301.33,10332.0,296.6071,297.1287,296.3512,296.548,10332.0
2022-12-27 15:30:00,301.31,302.13,300.68,301.62,21952.0,296.5283,297.3353,295.9083,296.8334,21952.0
2022-12-28 09:30:00,301.16,304.97,300.67,303.63,10607.0,296.3807,300.1303,295.8985,298.8115,10607.0
2022-12-28 10:00:00,303.63,304.59,303.07,303.48,7846.0,298.8115,299.7563,298.2604,298.6639,7846.0
2022-12-28 10:30:00,303.04,304.01,300.06,300.49,7456.0,298.2309,299.1855,295.2982,295.7213,7456.0
2022-12-28 11:00:00,299.99,302.1,299.54,301.34,6551.0,295.2293,297.3058,294.7864,296.5579,6551.0
2022-12-28 11:30:00,302.01,302.02,300.46,301.22,7646.0,297.2172,297.2271,295.6918,296.4398,7646.0
2022-12-28 12:00:00,301.07,301.19,299.56,300.6,4093.0,296.2921,296.4102,294.8061,295.8296,4093.0
2022-12-28 12:30:00,300.86,304.29,300.86,304.29,7583.0,296.0855,299.461,296.0855,299.461,7583.0
2022-12-28 13:00:00,304.2,305.1,303.23,303.5,9277.0,299.3725,300.2582,298.4179,298.6836,9277.0
2022-12-28 13:30:00,303.44,303.44,301.13,301.13,4318.0,298.6245,298.6245,296.3512,296.3512,4318.0
2022-12-28 14:00:00,301.01,302.0,300.38,300.38,7040.0,296.2331,297.2074,295.6131,295.6131,7040.0
2022-12-28 14:30:00,300.36,300.96,299.13,300.26,5141.0,295.5934,296.1839,294.3829,295.495,5141.0
2022-12-28 15:00:00,300.08,300.48,299.43,300.25,6602.0,295.3179,295.7115,294.6782,295.4852,6602.0
2022-12-28 15:30:00,300.27,302.96,300.27,302.76,80768.0,295.5048,298.1522,295.5048,297.9553,80768.0
2022-12-29 09:30:00,307.2,308.44,302.11,307.86,10728.0,302.3249,303.5452,297.3156,302.9744,10728.0
2022-12-29 10:00:00,307.0,310.74,307.0,309.76,10754.0,302.128,305.8087,302.128,304.8442,10754.0
2022-12-29 10:30:00,310.76,312.99,310.53,311.35,15880.0,305.8284,308.023,305.602,306.409,15880.0
2022-12-29 11:00:00,311.15,311.36,309.81,311.0,9374.0,306.2122,306.4188,304.8934,306.0646,9374.0
2022-12-29 11:30:00,311.11,312.88,311.11,312.7,9286.0,306.1728,307.9147,306.1728,307.7376,9286.0
2022-12-29 12:00:00,312.55,312.55,310.2,311.08,5405.0,307.59,307.59,305.2773,306.1433,5405.0
2022-12-29 12:30:00,310.59,311.79,310.41,311.08,5777.0,305.6611,306.842,305.4839,306.1433,5777.0
2022-12-29 13:00:00,310.71,312.24,309.86,310.62,6639.0,305.7792,307.2849,304.9427,305.6906,6639.0
2022-12-29 13:30:00,310.48,311.33,310.36,310.95,5710.0,305.5528,306.3893,305.4347,306.0154,5710.0
2022-12-29 14:00:00,311.5,312.24,311.26,311.42,4685.0,306.5566,307.2849,306.3204,306.4779,4685.0
2022-12-29 14:30:00,311.41,311.51,309.99,310.26,5504.0,306.4681,306.5665,305.0706,305.3363,5504.0
2022-12-29 15:00:00,310.66,311.66,310.62,311.36,9750.0,305.73,306.7141,305.6906,306.4188,9750.0
2022-12-29 15:30:00,311.75,312.84,311.62,311.86,49234.0,306.8027,307.8754,306.6747,306.9109,49234.0
2022-12-30 09:30:00,306.73,309.7,305.2,309.61,29514.0,301.8623,304.7852,300.3566,304.6966,29514.0
2022-12-30 10:00:00,309.48,309.65,306.71,307.09,13065.0,304.5687,304.736,301.8426,302.2166,13065.0
2022-12-30 10:30:00,307.21,310.44,306.96,308.25,10800.0,302.3347,305.5134,302.0887,303.3582,10800.0
2022-12-30 11:00:00,308.48,309.61,308.06,308.46,8778.0,303.5846,304.6966,303.1712,303.5649,8778.0
2022-12-30 11:30:00,308.38,309.62,308.11,309.62,4500.0,303.4861,304.7065,303.2204,304.7065,4500.0
2022-12-30 12:00:00,309.97,309.97,308.04,308.22,10141.0,305.0509,305.0509,303.1515,303.3287,10141.0
2022-12-30 12:30:00,308.29,308.78,307.72,308.26,4061.0,303.3976,303.8798,302.8366,303.368,4061.0
2022-12-30 13:00:00,308.63,308.63,306.14,306.64,4587.0,303.7322,303.7322,301.2817,301.7738,4587.0
2022-12-30 13:30:00,306.87,307.6,306.59,307.2,7766.0,302.0001,302.7185,301.7245,302.3249,7766.0
2022-12-30 14:00:00,306.92,307.07,305.8,306.27,4574.0,302.0493,302.1969,300.9471,301.4096,4574.0
2022-12-30 14:30:00,306.13,308.77,306.13,308.47,8627.0,301.2718,303.8699,301.2718,303.5747,8627.0
2022-12-30 15:00:00,308.89,309.91,308.61,308.62,7053.0,303.988,304.9919,303.7125,303.7223,7053.0
2022-12-30 15:30:00,308.41,310.63,308.23,310.49,25582.0,303.5157,305.7004,303.3385,305.5627,25582.0
2023-01-03 09:30:00,316.59,318.38,310.02,310.02,9580.0,311.5658,313.3274,305.1001,305.1001,9580.0
2023-01-03 10:00:00,310.68,311.11,307.83,309.17,7595.0,305.7496,306.1728,302.9449,304.2636,7595.0
2023-01-03 10:30:00,308.99,309.79,307.67,309.03,4590.0,304.0865,304.8738,302.7874,304.1258,4590.0
2023-01-03 11:00:00,308.38,309.27,304.07,305.74,7253.0,303.4861,304.362,299.2445,300.888,7253.0
2023-01-03 11:30:00,305.6,305.6,302.01,302.85,3573.0,300.7503,300.7503,297.2172,298.0439,3573.0
2023-01-03 12:00:00,303.29,304.47,302.53,302.9,6973.0,298.4769,299.6382,297.729,298.0931,6973.0
2023-01-03 12:30:00,302.98,304.45,302.35,304.45,4741.0,298.1718,299.6185,297.5518,299.6185,4741.0
2023-01-03 13:00:00,304.22,305.63,303.27,305.19,3844.0,299.3922,300.7798,298.4572,300.3468,3844.0
2023-01-03 13:30:00,305.75,306.1,304.82,305.85,8941.0,300.8979,301.2423,299.9826,300.9963,8941.0
2023-01-03 14:00:00,305.69,306.12,304.6,305.33,1701.0,300.8388,301.262,299.7661,300.4845,1701.0
2023-01-03 14:30:00,305.31,307.01,304.32,306.68,2658.0,300.4649,302.1379,299.4906,301.8131,2658.0
2023-01-03 15:00:00,306.78,307.59,305.72,306.49,6411.0,301.9115,302.7087,300.8684,301.6261,6411.0
2023-01-03 15:30:00,306.83,307.16,304.61,304.61,22741.0,301.9607,302.2855,299.776,299.776,22741.0
2023-01-04 09:30:00,307.37,308.4,303.92,306.99,7109.0,302.4922,303.5058,299.0969,302.1182,7109.0
2023-01-04 10:00:00,305.33,306.5,301.41,303.75,13343.0,300.4845,301.636,296.6267,298.9296,13343.0
2023-01-04 10:30:00,304.28,306.14,302.18,305.62,6031.0,299.4512,301.2817,297.3845,300.7699,6031.0
2023-01-04 11:00:00,306.06,307.16,305.04,305.04,5468.0,301.203,302.2855,300.1991,300.1991,5468.0
2023-01-04 11:30:00,305.45,308.09,305.45,308.01,12754.0,300.6026,303.2007,300.6026,303.122,12754.0
2023-01-04 12:00:00,307.84,307.84,305.26,305.6,5102.0,302.9547,302.9547,300.4157,300.7503,5102.0
2023-01-04 12:30:00,305.61,306.75,304.7,304.71,12998.0,300.7601,301.882,299.8645,299.8744,12998.0
2023-01-04 13:00:00,303.75,305.7,303.15,305.7,3883.0,298.9296,300.8487,298.3391,300.8487,3883.0
2023-01-04 13:30:00,305.75,306.3,305.54,305.81,7217.0,300.8979,301.4391,300.6912,300.9569,7217.0
2023-01-04 14:00:00,306.0,306.17,301.92,301.92,7205.0,301.1439,301.3112,297.1287,297.1287,7205.0
2023-01-04 14:30:00,302.54,304.34,302.44,304.34,1947.0,297.7388,299.5103,297.6404,299.5103,1947.0
2023-01-04 15:00:00,305.39,305.39,304.02,304.04,8564.0,300.5436,300.5436,299.1953,299.215,8564.0
2023-01-04 15:30:00,304.06,304.09,301.77,303.9,52117.0,299.2347,299.2642,296.981,299.0772,52117.0
2023-01-05 09:30:00,298.2,298.32,293.23,295.39,9362.0,293.4677,293.5858,288.5766,290.7023,9362.0
2023-01-05 10:00:00,295.06,298.51,294.84,297.53,6841.0,290.3775,293.7728,290.161,292.8083,6841.0
2023-01-05 10:30:00,296.66,297.8,295.73,296.88,10682.0,291.9521,293.074,291.0369,292.1686,10682.0
2023-01-05 11:00:00,296.32,297.52,295.98,296.7,23539.0,291.6175,292.7985,291.2829,291.9915,23539.0
2023-01-05 11:30:00,296.5,296.98,295.69,296.15,11642.0,291.7947,292.2671,290.9975,291.4502,11642.0
2023-01-05 12:00:00,295.78,296.42,294.55,295.41,6609.0,291.0861,291.7159,289.8756,290.722,6609.0
2023-01-05 12:30:00,295.56,295.61,292.83,292.84,5717.0,290.8696,290.9188,288.1829,288.1928,5717.0
2023-01-05 13:00:00,292.33,296.28,291.96,295.88,5725.0,287.6908,291.5782,287.3267,291.1845,5725.0
2023-01-05 13:30:00,295.6,296.19,295.3,295.94,16640.0,290.909,291.4896,290.6137,291.2436,16640.0
2023-01-05 14:00:00,295.44,296.49,295.05,296.49,20990.0,290.7515,291.7848,290.3677,291.7848,20990.0
2023-01-05 14:30:00,296.45,298.12,296.22,297.19,9005.0,291.7455,293.389,291.5191,292.4737,9005.0
2023-01-05 15:00:00,296.89,296.89,293.65,294.06,13164.0,292.1785,292.1785,288.9899,289.3934,13164.0
2023-01-05 15:30:00,293.81,294.59,293.27,294.59,46873.0,289.1474,289.915,288.6159,289.915,46873.0
2023-01-06 09:30:00,297.62,297.62,284.24,284.26,27554.0,292.8969,292.8969,279.7292,279.7489,27554.0
2023-01-06 10:00:00,284.97,288.41,284.52,285.27,142501.0,280.4476,283.8331,280.0048,280.7429,142501.0
2023-01-06 10:30:00,285.27,290.35,285.14,290.35,124647.0,280.7429,285.7423,280.6149,285.7423,124647.0
2023-01-06 11:00:00,290.34,290.63,286.51,287.25,22002.0,285.7324,286.0178,281.9632,282.6915,22002.0
2023-01-06 11:30:00,287.48,288.01,285.58,287.49,18669.0,282.9178,283.4394,281.048,282.9277,18669.0
2023-01-06 12:00:00,287.71,288.03,286.44,286.8,9715.0,283.1442,283.4591,281.8943,282.2486,9715.0
2023-01-06 12:30:00,287.02,287.36,285.84,286.0,15616.0,282.4651,282.7997,281.3038,281.4613,15616.0
2023-01-06 13:00:00,286.02,286.24,285.4,285.87,97954.0,281.481,281.6975,280.8708,281.3334,97954.0
2023-01-06 13:30:00,286.0,289.95,285.67,288.96,71241.0,281.4613,285.3486,281.1365,284.3743,71241.0
2023-01-06 14:00:00,289.25,289.47,287.84,287.87,15078.0,284.6597,284.8762,283.2721,283.3016,15078.0
2023-01-06 14:30:00,287.85,288.47,287.39,288.3,21202.0,283.2819,283.8921,282.8292,283.7248,21202.0
2023-01-06 15:00:00,288.26,288.45,287.26,287.5,30791.0,283.6854,283.8724,282.7013,282.9375,30791.0
2023-01-06 15:30:00,287.59,288.05,285.64,286.62,64712.0,283.0261,283.4788,281.107,282.0715,64712.0
2023-01-09 09:30:00,289.59,293.18,288.24,292.0,42915.0,284.9943,288.5274,283.6658,287.3661,42915.0
2023-01-09 10:00:00,292.06,294.95,289.53,290.91,51216.0,287.4251,290.2693,284.9353,286.2934,51216.0
2023-01-09 10:30:00,291.25,292.16,289.38,289.47,51020.0,286.628,287.5235,284.7877,284.8762,51020.0
2023-01-09 11:00:00,289.61,292.52,289.5,292.24,72401.0,285.014,287.8778,284.9058,287.6023,72401.0
2023-01-09 11:30:00,292.15,293.16,291.5,292.81,34438.0,287.5137,288.5077,286.874,288.1632,34438.0
2023-01-09 12:00:00,293.0,294.4,292.1,293.89,47278.0,288.3502,289.728,287.4645,289.2261,47278.0
2023-01-09 12:30:00,293.89,295.99,293.77,295.66,60445.0,289.2261,291.2928,289.108,290.968,60445.0
2023-01-09 13:00:00,295.46,295.76,293.7,294.73,34991.0,290.7712,291.0664,289.0391,290.0528,34991.0
2023-01-09 13:30:00,294.45,294.52,291.7,292.99,59530.0,289.7772,289.8461,287.0708,288.3404,59530.0
2023-01-09 14:00:00,292.69,297.82,292.69,296.03,51945.0,288.0451,293.0937,288.0451,291.3321,51945.0
2023-01-09 14:30:00,296.03,296.17,293.68,293.81,55177.0,291.3321,291.4699,289.0194,289.1474,55177.0
2023-01-09 15:00:00,294.09,295.34,293.6,295.08,33237.0,289.4229,290.6531,288.9407,290.3972,33237.0
2023-01-09 15:30:00,294.93,295.12,292.03,292.54,101462.0,290.2496,290.4366,287.3956,287.8975,101462.0
2023-01-10 09:30:00,289.52,291.66,286.93,288.52,28797.0,284.9254,287.0315,282.3765,283.9413,28797.0
2023-01-10 10:00:00,289.19,289.8,287.48,287.48,27073.0,284.6007,285.201,282.9178,282.9178,27073.0
2023-01-10 10:30:00,287.63,287.84,285.72,286.86,36843.0,283.0654,283.2721,281.1857,282.3077,36843.0
2023-01-10 11:00:00,286.75,288.68,286.44,287.32,41435.0,282.1994,284.0988,281.8943,282.7604,41435.0
2023-01-10 11:30:00,287.81,290.92,287.8,290.28,45693.0,283.2426,286.3032,283.2327,285.6734,45693.0
2023-01-10 12:00:00,290.34,293.29,289.54,292.41,33455.0,285.7324,288.6356,284.9451,287.7696,33455.0
2023-01-10 12:30:00,292.7,294.17,292.63,294.07,10433.0,288.055,289.5016,287.9861,289.4032,10433.0
2023-01-10 13:00:00,293.88,296.19,293.88,295.94,8903.0,289.2162,291.4896,289.2162,291.2436,8903.0
2023-01-10 13:30:00,295.83,297.39,295.51,297.01,12412.0,291.1353,292.6705,290.8204,292.2966,12412.0
2023-01-10 14:00:00,297.16,299.43,296.66,299.42,11033.0,292.4442,294.6782,291.9521,294.6683,11033.0
2023-01-10 14:30:00,299.16,300.21,298.05,298.73,27275.0,294.4125,295.4458,293.3201,293.9893,27275.0
2023-01-10 15:00:00,298.84,298.87,297.11,297.13,34002.0,294.0975,294.1271,292.395,292.4147,34002.0
2023-01-10 15:30:00,297.13,298.5,295.32,298.38,78431.0,292.4147,293.7629,290.6334,293.6448,78431.0
2023-01-11 09:30:00,302.24,303.38,300.87,301.95,7689.0,297.4436,298.5655,296.0953,297.1582,7689.0
2023-01-11 10:00:00,302.02,304.35,301.37,304.35,9068.0,297.2271,299.5201,296.5874,299.5201,9068.0
2023-01-11 10:30:00,304.19,304.2,300.56,300.61,12533.0,299.3626,299.3725,295.7902,295.8394,12533.0
2023-01-11 11:00:00,301.47,303.5,301.45,303.17,2650.0,296.6858,298.6836,296.6661,298.3588,2650.0
2023-01-11 11:30:00,304.11,304.68,303.52,303.8,6237.0,299.2839,299.8449,298.7033,298.9788,6237.0
2023-01-11 12:00:00,304.05,305.01,303.64,304.75,8129.0,299.2249,300.1696,298.8214,299.9137,8129.0
2023-01-11 12:30:00,303.75,304.13,302.46,303.77,7195.0,298.9296,299.3036,297.6601,298.9493,7195.0
2023-01-11 13:00:00,303.78,304.42,303.78,303.95,2037.0,298.9591,299.589,298.9591,299.1264,2037.0
2023-01-11 13:30:00,304.46,304.85,303.89,304.01,3365.0,299.6283,300.0122,299.0674,299.1855,3365.0
2023-01-11 14:00:00,304.2,304.5,303.79,303.86,5734.0,299.3725,299.6677,298.969,299.0379,5734.0
2023-01-11 14:30:00,303.69,305.63,303.65,303.98,22960.0,298.8706,300.7798,298.8312,299.156,22960.0
2023-01-11 15:00:00,303.84,304.28,303.55,303.84,16011.0,299.0182,299.4512,298.7328,299.0182,16011.0
2023-01-11 15:30:00,303.98,304.8,303.39,304.26,72982.0,299.156,299.963,298.5753,299.4315,72982.0
2023-01-12 09:30:00,306.41,310.11,300.1,300.75,10960.0,301.5474,305.1887,295.3375,295.9772,10960.0
2023-01-12 10:00:00,300.85,303.25,298.85,301.04,41507.0,296.0756,298.4375,294.1074,296.2626,41507.0
2023-01-12 10:30:00,301.49,303.0,299.88,300.99,8245.0,296.7055,298.1915,295.121,296.2134,8245.0
2023-01-12 11:00:00,300.26,302.67,299.44,301.18,14272.0,295.495,297.8668,294.688,296.4004,14272.0
2023-01-12 11:30:00,301.2,303.04,300.69,303.04,7210.0,296.4201,298.2309,295.9182,298.2309,7210.0
2023-01-12 12:00:00,302.68,304.39,302.33,304.39,13360.0,297.8766,299.5595,297.5321,299.5595,13360.0
2023-01-12 12:30:00,304.52,305.13,304.09,305.0,9707.0,299.6874,300.2877,299.2642,300.1598,9707.0
2023-01-12 13:00:00,305.03,305.51,302.72,302.99,9208.0,300.1893,300.6617,297.916,298.1817,9208.0
2023-01-12 13:30:00,302.72,305.88,302.09,305.28,8964.0,297.916,301.0258,297.296,300.4353,8964.0
2023-01-12 14:00:00,305.12,305.68,304.74,304.81,10816.0,300.2779,300.829,299.9039,299.9728,10816.0
2023-01-12 14:30:00,304.64,304.98,304.0,304.23,15357.0,299.8055,300.1401,299.1756,299.402,15357.0
2023-01-12 15:00:00,304.16,305.23,303.46,304.82,16195.0,299.3331,300.3861,298.6442,299.9826,16195.0
2023-01-12 15:30:00,304.68,305.15,303.45,304.14,46516.0,299.8449,300.3074,298.6344,299.3134,46516.0
2023-01-13 09:30:00,299.7,301.82,299.04,300.54,73756.0,294.9439,297.0302,294.2944,295.7706,73756.0
2023-01-13 10:00:00,300.45,301.93,300.01,300.94,14320.0,295.682,297.1385,295.249,296.1642,14320.0
2023-01-13 10:30:00,301.26,301.61,300.26,301.23,15962.0,296.4791,296.8236,295.495,296.4496,15962.0
2023-01-13 11:00:00,301.38,304.85,300.56,303.91,30420.0,296.5972,300.0122,295.7902,299.0871,30420.0
2023-01-13 11:30:00,303.89,304.07,302.88,304.06,21274.0,299.0674,299.2445,298.0734,299.2347,21274.0
2023-01-13 12:00:00,304.53,304.53,302.96,303.26,11360.0,299.6972,299.6972,298.1522,298.4474,11360.0
2023-01-13 12:30:00,303.26,304.31,303.02,304.07,7652.0,298.4474,299.4807,298.2112,299.2445,7652.0
2023-01-13 13:00:00,304.28,305.25,304.23,304.87,7278.0,299.4512,300.4058,299.402,300.0318,7278.0
2023-01-13 13:30:00,304.96,305.67,304.24,305.43,12201.0,300.1204,300.8191,299.4118,300.583,12201.0
2023-01-13 14:00:00,305.44,305.86,304.97,305.05,5007.0,300.5928,301.0061,300.1303,300.209,5007.0
2023-01-13 14:30:00,305.18,305.28,304.21,304.5,5801.0,300.3369,300.4353,299.3823,299.6677,5801.0
2023-01-13 15:00:00,304.42,305.77,304.4,305.63,5204.0,299.589,300.9176,299.5693,300.7798,5204.0
2023-01-13 15:30:00,305.53,305.77,303.91,304.37,39732.0,300.6814,300.9176,299.0871,299.5398,39732.0
2023-01-17 09:30:00,304.45,308.93,302.15,307.0,20519.0,299.6185,304.0274,297.355,302.128,20519.0
2023-01-17 10:00:00,307.69,309.52,307.38,309.17,11041.0,302.8071,304.608,302.502,304.2636,11041.0
2023-01-17 10:30:00,308.91,309.04,307.54,307.54,13018.0,304.0077,304.1357,302.6595,302.6595,13018.0
2023-01-17 11:00:00,307.76,309.51,306.3,309.16,15136.0,302.876,304.5982,301.4391,304.2538,15136.0
2023-01-17 11:30:00,309.51,310.29,308.94,309.39,13005.0,304.5982,305.3658,304.0373,304.4801,13005.0
2023-01-17 12:00:00,309.52,309.72,307.11,307.48,9882.0,304.608,304.8049,302.2363,302.6004,9882.0
2023-01-17 12:30:00,307.48,309.0,307.21,308.76,14293.0,302.6004,304.0963,302.3347,303.8601,14293.0
2023-01-17 13:00:00,308.74,311.34,308.71,310.94,16331.0,303.8404,306.3992,303.8109,306.0055,16331.0
2023-01-17 13:30:00,311.13,312.47,310.69,311.76,10450.0,306.1925,307.5112,305.7595,306.8125,10450.0
2023-01-17 14:00:00,311.76,312.2,310.44,311.49,15070.0,306.8125,307.2455,305.5134,306.5468,15070.0
2023-01-17 14:30:00,311.62,312.66,310.43,310.43,12181.0,306.6747,307.6982,305.5036,305.5036,12181.0
2023-01-17 15:00:00,311.07,311.82,310.74,310.93,13833.0,306.1334,306.8715,305.8087,305.9957,13833.0
2023-01-17 15:30:00,311.0,311.23,309.44,310.31,46210.0,306.0646,306.2909,304.5293,305.3855,46210.0
2023-01-18 09:30:00,314.36,318.38,310.92,317.06,15604.0,309.3712,313.3274,305.9858,312.0284,15604.0
2023-01-18 10:00:00,318.74,321.18,317.58,318.4,20877.0,313.6817,316.083,312.5401,313.3471,20877.0
2023-01-18 10:30:00,317.81,317.81,314.5,315.22,8058.0,312.7665,312.7665,309.509,310.2176,8058.0
2023-01-18 11:00:00,315.68,316.21,312.64,313.58,19506.0,310.6703,311.1919,307.6785,308.6036,19506.0
2023-01-18 11:30:00,313.19,313.35,310.22,310.96,6182.0,308.2198,308.3773,305.2969,306.0252,6182.0
2023-01-18 12:00:00,311.77,311.77,310.33,311.25,28962.0,306.8223,306.8223,305.4052,306.3106,28962.0
2023-01-18 12:30:00,311.01,312.95,310.6,311.03,43160.0,306.0744,307.9836,305.6709,306.0941,43160.0
2023-01-18 13:00:00,311.32,313.28,311.3,313.0,16775.0,306.3795,308.3084,306.3598,308.0328,16775.0
2023-01-18 13:30:00,313.3,315.02,313.08,314.8,7894.0,308.3281,310.0208,308.1116,309.8043,7894.0
2023-01-18 14:00:00,314.8,314.83,313.12,314.23,9159.0,309.8043,309.8338,308.1509,309.2433,9159.0
2023-01-18 14:30:00,314.21,314.96,312.5,312.58,41752.0,309.2236,309.9617,307.5408,307.6195,41752.0
2023-01-18 15:00:00,312.62,313.45,312.0,312.27,17724.0,307.6589,308.4757,307.0487,307.3144,17724.0
2023-01-18 15:30:00,312.0,312.72,310.57,311.66,52109.0,307.0487,307.7573,305.6414,306.7141,52109.0
2023-01-19 09:30:00,306.91,309.96,305.94,309.96,6064.0,302.0395,305.0411,301.0849,305.0411,6064.0
2023-01-19 10:00:00,309.47,310.41,308.39,309.6,4018.0,304.5588,305.4839,303.496,304.6868,4018.0
2023-01-19 10:30:00,309.31,309.57,306.24,306.46,5492.0,304.4014,304.6573,301.3801,301.5966,5492.0
2023-01-19 11:00:00,306.44,308.21,306.43,307.15,5630.0,301.5769,303.3188,301.5671,302.2757,5630.0
2023-01-19 11:30:00,306.31,307.44,305.6,306.06,17660.0,301.449,302.5611,300.7503,301.203,17660.0
2023-01-19 12:00:00,306.96,307.8,306.12,306.22,8880.0,302.0887,302.9153,301.262,301.3604,8880.0
2023-01-19 12:30:00,306.96,306.96,305.17,305.98,1800.0,302.0887,302.0887,300.3271,301.1242,1800.0
2023-01-19 13:00:00,306.35,307.02,305.98,306.39,3067.0,301.4884,302.1477,301.1242,301.5277,3067.0
2023-01-19 13:30:00,306.55,307.16,306.06,306.27,5965.0,301.6852,302.2855,301.203,301.4096,5965.0
2023-01-19 14:00:00,306.48,308.36,305.55,308.36,7306.0,301.6163,303.4665,300.701,303.4665,7306.0
2023-01-19 14:30:00,308.23,308.9,307.07,307.44,7842.0,303.3385,303.9979,302.1969,302.5611,7842.0
2023-01-19 15:00:00,307.36,307.36,306.15,306.51,6600.0,302.4823,302.4823,301.2915,301.6458,6600.0
2023-01-19 15:30:00,306.25,306.44,303.82,304.8,22766.0,301.3899,301.5769,298.9985,299.963,22766.0
2023-01-20 09:30:00,305.26,308.03,304.12,307.0,19120.0,300.4157,303.1417,299.2937,302.128,19120.0
2023-01-20 10:00:00,306.23,307.99,305.81,307.08,19142.0,301.3703,303.1023,300.9569,302.2068,19142.0
2023-01-20 10:30:00,307.08,308.39,306.62,308.2,7319.0,302.2068,303.496,301.7541,303.309,7319.0
2023-01-20 11:00:00,308.64,311.24,308.24,311.24,6325.0,303.742,306.3008,303.3484,306.3008,6325.0
2023-01-20 11:30:00,311.1,311.24,309.26,310.05,3537.0,306.163,306.3008,304.3522,305.1296,3537.0
2023-01-20 12:00:00,310.51,310.69,309.15,309.72,3328.0,305.5823,305.7595,304.2439,304.8049,3328.0
2023-01-20 12:30:00,309.41,310.27,309.27,309.32,3310.0,304.4998,305.3461,304.362,304.4112,3310.0
2023-01-20 13:00:00,309.17,310.5,309.17,310.42,5081.0,304.2636,305.5725,304.2636,305.4938,5081.0
2023-01-20 13:30:00,310.54,313.0,310.54,313.0,3312.0,305.6119,308.0328,305.6119,308.0328,3312.0
2023-01-20 14:00:00,312.78,313.51,312.27,312.5,4979.0,307.8163,308.5347,307.3144,307.5408,4979.0
2023-01-20 14:30:00,312.54,312.78,312.05,312.38,4813.0,307.5801,307.8163,307.0979,307.4227,4813.0
2023-01-20 15:00:00,313.12,314.11,312.08,312.08,13539.0,308.1509,309.1252,307.1274,307.1274,13539.0
2023-01-20 15:30:00,312.46,313.62,311.52,313.49,28340.0,307.5014,308.643,306.5763,308.515,28340.0
2023-01-23 09:30:00,313.32,316.47,310.92,315.75,13518.0,308.3477,311.4478,305.9858,310.7392,13518.0
2023-01-23 10:00:00,315.99,317.7,315.99,317.7,8884.0,310.9754,312.6582,310.9754,312.6582,8884.0
2023-01-23 10:30:00,317.72,319.21,317.52,318.4,8826.0,312.6779,314.1443,312.4811,313.3471,8826.0
2023-01-23 11:00:00,318.83,320.96,318.51,319.42,9744.0,313.7703,315.8665,313.4554,314.3509,9744.0
2023-01-23 11:30:00,319.55,322.75,319.55,322.75,8883.0,314.4789,317.6281,314.4789,317.6281,8883.0
2023-01-23 12:00:00,322.55,322.93,320.76,320.94,6938.0,317.4313,317.8052,315.6697,315.8468,6938.0
2023-01-23 12:30:00,320.63,322.5,320.27,322.3,8316.0,315.5417,317.3821,315.1874,317.1852,8316.0
2023-01-23 13:00:00,322.24,322.26,320.87,320.88,10435.0,317.1262,317.1459,315.7779,315.7878,10435.0
2023-01-23 13:30:00,320.66,321.75,320.51,321.14,6666.0,315.5713,316.644,315.4236,316.0436,6666.0
2023-01-23 14:00:00,321.03,321.81,320.79,321.07,14382.0,315.9354,316.703,315.6992,315.9748,14382.0
2023-01-23 14:30:00,321.12,321.36,319.63,320.43,10486.0,316.024,316.2602,314.5576,315.3449,10486.0
2023-01-23 15:00:00,320.52,322.44,320.05,322.0,7163.0,315.4335,317.323,314.9709,316.89,7163.0
2023-01-23 15:30:00,322.0,323.29,321.6,322.07,38543.0,316.89,318.1595,316.4963,316.9589,38543.0
2023-01-24 09:30:00,319.38,322.83,318.34,319.8,13186.0,314.3116,317.7068,313.2881,314.7249,13186.0
2023-01-24 10:00:00,320.0,321.33,318.56,320.03,11678.0,314.9217,316.2306,313.5046,314.9513,11678.0
2023-01-24 10:30:00,319.42,319.81,317.97,318.4,3262.0,314.3509,314.7347,312.9239,313.3471,3262.0
2023-01-24 11:00:00,318.22,320.93,318.22,320.93,4706.0,313.17,315.837,313.17,315.837,4706.0
2023-01-24 11:30:00,320.4,320.8,319.36,319.87,5760.0,315.3154,315.709,314.2919,314.7938,5760.0
2023-01-24 12:00:00,319.75,320.4,319.08,319.76,5654.0,314.6757,315.3154,314.0163,314.6855,5654.0
2023-01-24 12:30:00,319.31,319.32,318.09,318.9,2810.0,314.2427,314.2525,313.042,313.8392,2810.0
2023-01-24 13:00:00,319.48,320.27,318.75,320.27,3722.0,314.41,315.1874,313.6916,315.1874,3722.0
2023-01-24 13:30:00,320.02,321.26,319.82,319.94,3940.0,314.9414,316.1617,314.7446,314.8627,3940.0
2023-01-24 14:00:00,319.81,320.82,319.21,320.22,5735.0,314.7347,315.7287,314.1443,315.1382,5735.0
2023-01-24 14:30:00,320.49,321.29,319.92,320.61,7226.0,315.404,316.1913,314.843,315.5221,7226.0
2023-01-24 15:00:00,320.37,320.54,319.77,320.54,10693.0,315.2859,315.4532,314.6954,315.4532,10693.0
2023-01-24 15:30:00,320.34,320.68,319.11,319.92,35638.0,315.2563,315.5909,314.0459,314.843,35638.0
2023-01-25 09:30:00,310.84,311.42,300.52,301.05,18470.0,305.9071,306.4779,295.7509,296.2725,18470.0
2023-01-25 10:00:00,300.87,302.15,297.93,298.93,26467.0,296.0953,297.355,293.202,294.1861,26467.0
2023-01-25 10:30:00,299.41,303.67,299.41,302.07,29488.0,294.6585,298.8509,294.6585,297.2763,29488.0
2023-01-25 11:00:00,302.09,305.58,301.01,305.36,14562.0,297.296,300.7306,296.2331,300.5141,14562.0
2023-01-25 11:30:00,305.85,308.76,305.7,308.04,6165.0,300.9963,303.8601,300.8487,303.1515,6165.0
2023-01-25 12:00:00,308.36,308.36,306.46,306.88,5057.0,303.4665,303.4665,301.5966,302.0099,5057.0
2023-01-25 12:30:00,306.94,308.7,306.73,308.55,4078.0,302.069,303.8011,301.8623,303.6534,4078.0
2023-01-25 13:00:00,308.76,312.78,308.45,312.78,12699.0,303.8601,307.8163,303.555,307.8163,12699.0
2023-01-25 13:30:00,312.57,314.21,312.0,312.69,15681.0,307.6096,309.2236,307.0487,307.7277,15681.0
2023-01-25 14:00:00,313.19,315.55,312.71,315.03,8433.0,308.2198,310.5424,307.7474,310.0306,8433.0
2023-01-25 14:30:00,314.87,314.87,312.93,314.18,22563.0,309.8731,309.8731,307.9639,309.1941,22563.0
2023-01-25 15:00:00,314.19,316.22,314.03,314.89,16387.0,309.2039,311.2017,309.0465,309.8928,16387.0
2023-01-25 15:30:00,314.89,315.0,313.69,314.62,38142.0,309.8928,310.0011,308.7119,309.6271,38142.0
2023-01-26 09:30:00,319.27,322.41,318.06,318.69,9253.0,314.2033,317.2935,313.0125,313.6325,9253.0
2023-01-26 10:00:00,318.51,321.0,315.95,320.03,10715.0,313.4554,315.9059,310.936,314.9513,10715.0
2023-01-26 10:30:00,320.25,320.55,315.48,315.7,5539.0,315.1678,315.463,310.4735,310.69,5539.0
2023-01-26 11:00:00,315.55,317.1,315.25,316.28,6818.0,310.5424,312.0678,310.2471,311.2608,6818.0
2023-01-26 11:30:00,316.65,316.9,314.95,316.25,3753.0,311.6249,311.8709,309.9519,311.2312,3753.0
2023-01-26 12:00:00,316.27,318.55,316.27,318.22,5071.0,311.2509,313.4947,311.2509,313.17,5071.0
2023-01-26 12:30:00,318.51,319.27,318.13,318.59,3915.0,313.4554,314.2033,313.0814,313.5341,3915.0
2023-01-26 13:00:00,318.61,318.79,317.68,318.79,3890.0,313.5538,313.7309,312.6386,313.7309,3890.0
2023-01-26 13:30:00,318.84,319.3,318.15,318.66,5562.0,313.7801,314.2328,313.1011,313.603,5562.0
2023-01-26 14:00:00,318.29,319.66,318.29,318.86,4140.0,313.2389,314.5871,313.2389,313.7998,4140.0
2023-01-26 14:30:00,319.12,319.47,318.46,318.86,1861.0,314.0557,314.4001,313.4062,313.7998,1861.0
2023-01-26 15:00:00,318.77,321.19,318.56,320.86,5309.0,313.7113,316.0928,313.5046,315.7681,5309.0
2023-01-26 15:30:00,320.92,321.73,320.01,321.51,26747.0,315.8271,316.6243,314.9316,316.4078,26747.0
2023-01-27 09:30:00,318.22,321.21,317.77,320.94,39432.0,313.17,316.1125,312.7271,315.8468,39432.0
2023-01-27 10:00:00,320.43,322.48,319.48,320.5,7859.0,315.3449,317.3624,314.41,315.4138,7859.0
2023-01-27 10:30:00,320.59,320.94,318.69,319.82,12943.0,315.5024,315.8468,313.6325,314.7446,12943.0
2023-01-27 11:00:00,319.76,321.2,318.72,320.39,51569.0,314.6855,316.1027,313.662,315.3055,51569.0
2023-01-27 11:30:00,320.78,321.71,319.91,321.56,29593.0,315.6894,316.6046,314.8332,316.457,29593.0
2023-01-27 12:00:00,321.25,322.27,320.57,322.26,19056.0,316.1519,317.1557,315.4827,317.1459,19056.0
2023-01-27 12:30:00,322.32,322.47,321.07,322.47,6036.0,317.2049,317.3525,315.9748,317.3525,6036.0
2023-01-27 13:00:00,322.19,322.2,321.04,322.0,3587.0,317.077,317.0868,315.9452,316.89,3587.0
2023-01-27 13:30:00,322.0,322.23,320.84,321.57,5413.0,316.89,317.1163,315.7484,316.4668,5413.0
2023-01-27 14:00:00,321.79,322.83,321.7,322.83,4267.0,316.6833,317.7068,316.5948,317.7068,4267.0
2023-01-27 14:30:00,322.77,323.33,322.77,323.32,2470.0,317.6478,318.1989,317.6478,318.189,2470.0
2023-01-27 15:00:00,323.68,325.32,323.68,325.18,6419.0,318.5433,320.1573,318.5433,320.0195,6419.0
2023-01-27 15:30:00,324.94,325.39,322.24,322.45,17600.0,319.7833,320.2262,317.1262,317.3329,17600.0
2023-01-30 09:30:00,317.44,322.83,317.44,321.94,15953.0,312.4024,317.7068,312.4024,316.8309,15953.0
2023-01-30 10:00:00,321.4,322.58,319.33,319.96,11279.0,316.2995,317.4608,314.2624,314.8824,11279.0
2023-01-30 10:30:00,319.54,319.74,317.14,317.98,13016.0,314.469,314.6659,312.1071,312.9338,13016.0
2023-01-30 11:00:00,318.36,319.43,316.81,319.33,3018.0,313.3078,314.3608,311.7824,314.2624,3018.0
2023-01-30 11:30:00,319.58,319.96,317.65,318.82,4468.0,314.5084,314.8824,312.609,313.7605,4468.0
2023-01-30 12:00:00,318.32,319.22,318.24,318.88,4087.0,313.2684,314.1541,313.1897,313.8195,4087.0
2023-01-30 12:30:00,320.03,320.03,317.52,318.29,3772.0,314.9513,314.9513,312.4811,313.2389,3772.0
2023-01-30 13:00:00,318.53,320.02,318.36,318.87,4238.0,313.4751,314.9414,313.3078,313.8097,4238.0
2023-01-30 13:30:00,318.75,318.97,318.08,318.67,3107.0,313.6916,313.9081,313.0322,313.6128,3107.0
2023-01-30 14:00:00,319.04,319.08,318.28,318.51,3349.0,313.977,314.0163,313.229,313.4554,3349.0
2023-01-30 14:30:00,318.15,318.76,317.12,318.58,6381.0,313.1011,313.7014,312.0874,313.5243,6381.0
2023-01-30 15:00:00,318.38,319.28,316.69,317.51,5692.0,313.3274,314.2132,311.6643,312.4712,5692.0
2023-01-30 15:30:00,317.52,317.82,315.65,315.72,26376.0,312.4811,312.7763,310.6408,310.7097,26376.0
2023-01-31 09:30:00,317.75,321.17,316.06,318.27,13398.0,312.7074,316.0732,311.0443,313.2192,13398.0
2023-01-31 10:00:00,317.53,321.03,317.53,320.3,13060.0,312.4909,315.9354,312.4909,315.217,13060.0
2023-01-31 10:30:00,319.9,319.9,317.09,318.37,6577.0,314.8233,314.8233,312.0579,313.3176,6577.0
2023-01-31 11:00:00,318.88,319.79,318.79,319.43,6709.0,313.8195,314.7151,313.7309,314.3608,6709.0
2023-01-31 11:30:00,319.95,321.42,319.95,320.01,28702.0,314.8725,316.3192,314.8725,314.9316,28702.0
2023-01-31 12:00:00,319.89,319.92,318.65,318.65,5301.0,314.8135,314.843,313.5932,313.5932,5301.0
2023-01-31 12:30:00,318.6,319.83,318.6,318.75,2921.0,313.544,314.7544,313.544,313.6916,2921.0
2023-01-31 13:00:00,318.61,319.81,318.26,318.43,5328.0,313.5538,314.7347,313.2093,313.3766,5328.0
2023-01-31 13:30:00,318.36,320.47,317.36,320.3,10010.0,313.3078,315.3843,312.3236,315.217,10010.0
2023-01-31 14:00:00,320.16,320.76,319.77,320.32,10719.0,315.0792,315.6697,314.6954,315.2367,10719.0
2023-01-31 14:30:00,320.37,320.74,319.59,320.32,6761.0,315.2859,315.65,314.5182,315.2367,6761.0
2023-01-31 15:00:00,320.31,320.92,318.65,319.22,11041.0,315.2268,315.8271,313.5932,314.1541,11041.0
2023-01-31 15:30:00,318.97,323.94,318.82,323.94,56496.0,313.9081,318.7992,313.7605,318.7992,56496.0
2023-02-01 09:30:00,324.07,329.98,323.55,329.98,17507.0,318.9271,324.7434,318.4154,324.7434,17507.0
2023-02-01 10:00:00,329.41,329.95,327.38,327.84,11907.0,324.1824,324.7138,322.1846,322.6373,11907.0
2023-02-01 10:30:00,327.59,328.1,325.93,326.69,13925.0,322.3913,322.8932,320.7576,321.5056,13925.0
2023-02-01 11:00:00,326.17,327.39,325.53,327.23,9304.0,320.9938,322.1945,320.364,322.037,9304.0
2023-02-01 11:30:00,327.23,329.74,327.22,328.63,11416.0,322.037,324.5072,322.0272,323.4148,11416.0
2023-02-01 12:00:00,328.99,328.99,326.59,327.41,11136.0,323.7691,323.7691,321.4072,322.2141,11136.0
2023-02-01 12:30:00,327.49,330.24,327.47,329.71,10138.0,322.2929,324.9992,322.2732,324.4776,10138.0
2023-02-01 13:00:00,329.9,331.55,329.72,331.55,5714.0,324.6646,326.2884,324.4875,326.2884,5714.0
2023-02-01 13:30:00,331.83,332.71,329.84,331.29,12807.0,326.564,327.43,324.6056,326.0326,12807.0
2023-02-01 14:00:00,331.26,333.92,329.17,332.66,10545.0,326.003,328.6208,323.9462,327.3808,10545.0
2023-02-01 14:30:00,333.19,340.0,329.38,338.26,33327.0,327.9024,334.6043,324.1529,332.892,33327.0
2023-02-01 15:00:00,338.71,343.05,338.71,341.18,34418.0,333.3348,337.6059,333.3348,335.7656,34418.0
2023-02-01 15:30:00,341.57,342.9,339.89,340.87,75087.0,336.1494,337.4583,334.4961,335.4605,75087.0
2023-02-02 09:30:00,351.87,362.36,349.17,357.33,56443.0,346.286,356.6095,343.6288,351.6593,56443.0
2023-02-02 10:00:00,356.6,357.59,355.1,356.31,17631.0,350.9409,351.9152,349.4647,350.6555,17631.0
2023-02-02 10:30:00,356.43,358.78,356.43,358.78,14068.0,350.7736,353.0863,350.7736,353.0863,14068.0
2023-02-02 11:00:00,357.98,358.73,355.65,357.19,15936.0,352.299,353.0371,350.006,351.5215,15936.0
2023-02-02 11:30:00,356.88,358.44,354.24,354.24,9082.0,351.2165,352.7517,348.6184,348.6184,9082.0
2023-02-02 12:00:00,354.74,357.6,354.61,356.9,8494.0,349.1104,351.925,348.9825,351.2361,8494.0
2023-02-02 12:30:00,356.97,357.29,355.58,355.82,13985.0,351.305,351.62,349.9371,350.1733,13985.0
2023-02-02 13:00:00,356.0,357.09,354.35,354.97,12158.0,350.3504,351.4231,348.7266,349.3368,12158.0
2023-02-02 13:30:00,354.97,357.8,354.97,357.21,8348.0,349.3368,352.1219,349.3368,351.5412,8348.0
2023-02-02 14:00:00,357.06,357.29,352.25,352.38,16460.0,351.3936,351.62,346.6599,346.7879,16460.0
2023-02-02 14:30:00,352.19,352.32,350.66,350.79,22781.0,346.6009,346.7288,345.0952,345.2231,22781.0
2023-02-02 15:00:00,350.62,353.29,349.87,351.87,15460.0,345.0558,347.6834,344.3177,346.286,15460.0
2023-02-02 15:30:00,352.46,353.27,350.87,352.4,81818.0,346.8666,347.6638,345.3018,346.8076,81818.0
2023-02-03 09:30:00,342.56,347.49,341.21,344.5,26894.0,337.1237,341.9755,335.7951,339.0329,26894.0
2023-02-03 10:00:00,344.53,348.95,342.93,348.41,37040.0,339.0625,343.4123,337.4878,342.8809,37040.0
2023-02-03 10:30:00,348.28,350.51,347.43,347.92,15401.0,342.7529,344.9476,341.9164,342.3987,15401.0
2023-02-03 11:00:00,347.92,349.75,347.49,348.31,6028.0,342.3987,344.1996,341.9755,342.7825,6028.0
2023-02-03 11:30:00,348.95,350.1,346.81,347.16,7592.0,343.4123,344.5441,341.3063,341.6507,7592.0
2023-02-03 12:00:00,346.75,349.6,346.74,347.97,6950.0,341.2472,344.052,341.2374,342.4479,6950.0
2023-02-03 12:30:00,348.0,348.27,344.23,344.23,4924.0,342.4774,342.7431,338.7672,338.7672,4924.0
2023-02-03 13:00:00,344.51,344.51,342.6,343.17,7463.0,339.0428,339.0428,337.1631,337.724,7463.0
2023-02-03 13:30:00,343.03,343.08,340.37,340.41,8232.0,337.5863,337.6355,334.9685,335.0078,8232.0
2023-02-03 14:00:00,340.0,340.78,338.55,339.39,8549.0,334.6043,335.372,333.1774,334.004,8549.0
2023-02-03 14:30:00,339.41,340.81,338.31,339.12,13042.0,334.0237,335.4015,332.9412,333.7383,13042.0
2023-02-03 15:00:00,338.64,339.76,337.51,339.17,6700.0,333.2659,334.3682,332.1539,333.7875,6700.0
2023-02-03 15:30:00,339.18,339.38,336.95,337.41,51432.0,333.7974,333.9942,331.6027,332.0554,51432.0
2023-02-06 09:30:00,332.72,334.75,329.1,333.63,13798.0,327.4399,329.4377,323.8773,328.3354,13798.0
2023-02-06 10:00:00,333.09,334.56,332.33,333.45,18917.0,327.804,329.2507,327.0561,328.1583,18917.0
2023-02-06 10:30:00,333.02,334.4,332.52,333.81,11774.0,327.7351,329.0932,327.243,328.5126,11774.0
2023-02-06 11:00:00,333.87,335.51,333.38,335.32,14379.0,328.5716,330.1856,328.0894,329.9986,14379.0
2023-02-06 11:30:00,335.31,335.82,333.21,334.44,7449.0,329.9888,330.4907,327.9221,329.1326,7449.0
2023-02-06 12:00:00,333.85,334.86,332.83,333.17,10228.0,328.5519,329.5459,327.5481,327.8827,10228.0
2023-02-06 12:30:00,333.42,334.26,332.57,332.68,13277.0,328.1288,328.9554,327.2923,327.4005,13277.0
2023-02-06 13:00:00,332.88,332.95,331.67,332.22,10869.0,327.5973,327.6662,326.4065,326.9478,10869.0
2023-02-06 13:30:00,332.17,332.96,330.69,331.52,12485.0,326.8986,327.6761,325.4421,326.2589,12485.0
2023-02-06 14:00:00,331.55,331.9,330.56,331.13,16914.0,326.2884,326.6329,325.3142,325.8751,16914.0
2023-02-06 14:30:00,331.2,331.78,330.36,331.62,15855.0,325.944,326.5148,325.1173,326.3573,15855.0
2023-02-06 15:00:00,331.38,331.45,328.82,330.21,29544.0,326.1211,326.19,323.6018,324.9697,29544.0
2023-02-06 15:30:00,330.11,330.84,328.68,329.67,77703.0,324.8713,325.5897,323.464,324.4383,77703.0
2023-02-07 09:30:00,328.37,331.55,325.32,327.2,18070.0,323.1589,326.2884,320.1573,322.0075,18070.0
2023-02-07 10:00:00,326.66,329.96,326.2,328.94,9234.0,321.476,324.7237,321.0233,323.7199,9234.0
2023-02-07 10:30:00,329.26,330.51,328.79,330.12,6625.0,324.0348,325.2649,323.5722,324.8811,6625.0
2023-02-07 11:00:00,330.6,332.47,330.48,332.4,8616.0,325.3535,327.1938,325.2354,327.125,8616.0
2023-02-07 11:30:00,332.61,334.12,332.53,334.0,9280.0,327.3316,328.8177,327.2529,328.6996,9280.0
2023-02-07 12:00:00,334.04,335.45,334.04,335.18,9017.0,328.7389,330.1265,328.7389,329.8608,9017.0
2023-02-07 12:30:00,335.48,341.64,335.48,341.21,16985.0,330.1561,336.2183,330.1561,335.7951,16985.0
2023-02-07 13:00:00,341.45,341.5,337.44,338.35,22408.0,336.0313,336.0805,332.085,332.9805,22408.0
2023-02-07 13:30:00,336.73,337.31,334.07,335.46,22488.0,331.3862,331.957,328.7684,330.1364,22488.0
2023-02-07 14:00:00,335.88,340.83,335.88,340.75,12548.0,330.5497,335.4212,330.5497,335.3424,12548.0
2023-02-07 14:30:00,340.78,342.92,340.49,342.13,15195.0,335.372,337.478,335.0866,336.7005,15195.0
2023-02-07 15:00:00,342.57,345.42,341.46,345.42,22386.0,337.1336,339.9383,336.0412,339.9383,22386.0
2023-02-07 15:30:00,345.41,347.4,343.8,344.55,63880.0,339.9285,341.8869,338.344,339.0821,63880.0
2023-02-08 09:30:00,330.0,330.71,312.45,319.33,201668.0,324.763,325.4618,307.4915,314.2624,201668.0
2023-02-08 10:00:00,319.98,321.12,315.78,315.81,109021.0,314.9021,316.024,310.7687,310.7982,109021.0
2023-02-08 10:30:00,315.78,317.56,312.88,315.95,47895.0,310.7687,312.5205,307.9147,310.936,47895.0
2023-02-08 11:00:00,315.93,315.93,312.69,313.52,62418.0,310.9163,310.9163,307.7277,308.5446,62418.0
2023-02-08 11:30:00,313.52,315.1,312.19,314.88,31065.0,308.5446,310.0995,307.2357,309.883,31065.0
2023-02-08 12:00:00,314.49,318.57,313.02,318.11,47124.0,309.4992,313.5144,308.0525,313.0617,47124.0
2023-02-08 12:30:00,318.12,320.0,316.95,318.19,44115.0,313.0716,314.9217,311.9201,313.1405,44115.0
2023-02-08 13:00:00,318.68,320.19,317.37,318.11,25262.0,313.6227,315.1087,312.3335,313.0617,25262.0
2023-02-08 13:30:00,318.06,318.58,315.23,317.12,36463.0,313.0125,313.5243,310.2274,312.0874,36463.0
2023-02-08 14:00:00,316.74,319.18,315.26,318.1,28717.0,311.7135,314.1147,310.257,313.0519,28717.0
2023-02-08 14:30:00,318.48,323.68,318.27,322.61,55329.0,313.4259,318.5433,313.2192,317.4903,55329.0
2023-02-08 15:00:00,322.98,323.53,319.54,322.51,43253.0,317.8544,318.3957,314.469,317.3919,43253.0
2023-02-08 15:30:00,323.0,324.07,321.08,321.21,121131.0,317.8741,318.9271,315.9846,316.1125,121131.0
2023-02-09 09:30:00,327.1,327.1,320.88,323.28,49832.0,321.9091,321.9091,315.7878,318.1497,49832.0
2023-02-09 10:00:00,324.52,328.15,323.71,325.69,65967.0,319.37,322.9424,318.5729,320.5214,65967.0
2023-02-09 10:30:00,325.83,328.2,325.12,328.07,28305.0,320.6592,322.9916,319.9605,322.8637,28305.0
2023-02-09 11:00:00,328.09,328.72,325.03,325.39,39975.0,322.8833,323.5034,319.8719,320.2262,39975.0
2023-02-09 11:30:00,324.81,328.54,324.36,328.54,21548.0,319.6554,323.3262,319.2125,323.3262,21548.0
2023-02-09 12:00:00,328.89,330.09,328.26,328.44,15541.0,323.6707,324.8516,323.0507,323.2278,15541.0
2023-02-09 12:30:00,327.8,328.15,325.5,327.09,41240.0,322.598,322.9424,320.3345,321.8992,41240.0
2023-02-09 13:00:00,326.63,326.89,324.99,325.63,10138.0,321.4465,321.7024,319.8325,320.4624,10138.0
2023-02-09 13:30:00,325.35,326.08,323.04,323.39,11887.0,320.1868,320.9052,317.9135,318.2579,11887.0
2023-02-09 14:00:00,323.53,324.14,321.18,322.52,14931.0,318.3957,318.996,316.083,317.4017,14931.0
2023-02-09 14:30:00,323.31,324.14,321.62,324.14,21735.0,318.1792,318.996,316.516,318.996,21735.0
2023-02-09 15:00:00,323.8,324.17,321.79,322.03,26046.0,318.6614,319.0256,316.6833,316.9195,26046.0
2023-02-09 15:30:00,322.03,323.77,321.59,322.68,156811.0,316.9195,318.6319,316.4865,317.5592,156811.0
2023-02-10 09:30:00,319.0,319.0,315.21,316.77,18572.0,313.9376,313.9376,310.2077,311.743,18572.0
2023-02-10 10:00:00,316.9,320.4,314.43,318.55,20841.0,311.8709,315.3154,309.4401,313.4947,20841.0
2023-02-10 10:30:00,318.59,318.99,313.81,314.42,18721.0,313.5341,313.9278,308.83,309.4303,18721.0
2023-02-10 11:00:00,314.22,316.5,313.68,316.2,16615.0,309.2335,311.4773,308.702,311.182,16615.0
2023-02-10 11:30:00,316.2,317.25,314.73,314.94,25920.0,311.182,312.2154,309.7354,309.942,25920.0
2023-02-10 12:00:00,314.93,316.63,314.83,315.96,16193.0,309.9322,311.6052,309.8338,310.9458,16193.0
2023-02-10 12:30:00,316.0,318.08,316.0,318.08,6428.0,310.9852,313.0322,310.9852,313.0322,6428.0
2023-02-10 13:00:00,318.15,318.78,317.41,317.61,5013.0,313.1011,313.7211,312.3728,312.5697,5013.0
2023-02-10 13:30:00,317.47,317.5,314.62,314.77,10961.0,312.4319,312.4614,309.6271,309.7747,10961.0
2023-02-10 14:00:00,314.72,315.66,313.5,314.13,14683.0,309.7255,310.6506,308.5249,309.1449,14683.0
2023-02-10 14:30:00,314.13,315.72,313.87,315.62,8039.0,309.1449,310.7097,308.889,310.6112,8039.0
2023-02-10 15:00:00,316.15,316.69,314.9,315.7,12299.0,311.1328,311.6643,309.9027,310.69,12299.0
2023-02-10 15:30:00,315.71,317.61,315.38,317.17,47529.0,310.6998,312.5697,310.3751,312.1366,47529.0
2023-02-13 09:30:00,319.3,321.03,317.23,320.5,17426.0,314.2328,315.9354,312.1957,315.4138,17426.0
2023-02-13 10:00:00,320.7,320.7,318.05,319.07,9395.0,315.6106,315.6106,313.0027,314.0065,9395.0
2023-02-13 10:30:00,318.81,321.3,318.81,320.8,11626.0,313.7506,316.2011,313.7506,315.709,11626.0
2023-02-13 11:00:00,321.07,321.5,319.86,320.49,13616.0,315.9748,316.3979,314.784,315.404,13616.0
2023-02-13 11:30:00,320.36,320.36,317.95,318.3,23073.0,315.276,315.276,312.9043,313.2487,23073.0
2023-02-13 12:00:00,318.31,319.45,318.28,319.12,6176.0,313.2586,314.3805,313.229,314.0557,6176.0
2023-02-13 12:30:00,319.13,321.0,318.45,320.86,14214.0,314.0655,315.9059,313.3963,315.7681,14214.0
2023-02-13 13:00:00,321.03,323.18,320.12,322.23,11813.0,315.9354,318.0513,315.0398,317.1163,11813.0
2023-02-13 13:30:00,322.03,323.21,321.68,323.03,17171.0,316.9195,318.0808,316.5751,317.9036,17171.0
2023-02-13 14:00:00,323.13,323.76,322.09,322.24,9772.0,318.0021,318.6221,316.9786,317.1262,9772.0
2023-02-13 14:30:00,322.55,322.61,321.19,322.07,13910.0,317.4313,317.4903,316.0928,316.9589,13910.0
2023-02-13 15:00:00,321.99,322.62,321.4,322.03,15999.0,316.8802,317.5002,316.2995,316.9195,15999.0
2023-02-13 15:30:00,322.35,323.45,321.99,322.85,50289.0,317.2344,318.317,316.8802,317.7265,50289.0
2023-02-14 09:30:00,319.71,323.1,319.0,322.54,24905.0,314.6363,317.9725,313.9376,317.4214,24905.0
2023-02-14 10:00:00,322.92,326.43,322.51,324.41,21328.0,317.7954,321.2497,317.3919,319.2617,21328.0
2023-02-14 10:30:00,324.02,324.84,319.04,321.1,27202.0,318.8779,319.6849,313.977,316.0043,27202.0
2023-02-14 11:00:00,321.53,323.02,320.27,320.32,18603.0,316.4275,317.8938,315.1874,315.2367,18603.0
2023-02-14 11:30:00,320.19,320.96,319.59,320.42,9477.0,315.1087,315.8665,314.5182,315.3351,9477.0
2023-02-14 12:00:00,320.59,321.85,320.41,321.25,6771.0,315.5024,316.7424,315.3252,316.1519,6771.0
2023-02-14 12:30:00,320.71,323.11,320.71,323.01,8090.0,315.6205,317.9824,315.6205,317.884,8090.0
2023-02-14 13:00:00,322.82,325.71,322.82,325.2,34613.0,317.697,320.5411,317.697,320.0392,34613.0
2023-02-14 13:30:00,325.29,325.49,323.78,323.78,33263.0,320.1278,320.3246,318.6417,318.6417,33263.0
2023-02-14 14:00:00,323.6,324.4,322.41,323.68,19370.0,318.4646,319.2519,317.2935,318.5433,19370.0
2023-02-14 14:30:00,323.68,324.8,322.86,324.78,38416.0,318.5433,319.6456,317.7363,319.6259,38416.0
2023-02-14 15:00:00,324.63,325.23,323.56,324.72,29817.0,319.4783,320.0687,318.4252,319.5668,29817.0
2023-02-14 15:30:00,324.5,325.48,324.07,324.58,79531.0,319.3503,320.3148,318.9271,319.4291,79531.0
2023-02-15 09:30:00,323.31,326.42,318.69,318.98,19185.0,318.1792,321.2399,313.6325,313.9179,19185.0
2023-02-15 10:00:00,320.58,322.13,319.91,321.42,10911.0,315.4925,317.0179,314.8332,316.3192,10911.0
2023-02-15 10:30:00,320.76,321.18,319.06,319.12,12597.0,315.6697,316.083,313.9967,314.0557,12597.0
2023-02-15 11:00:00,318.79,320.66,318.77,319.71,14542.0,313.7309,315.5713,313.7113,314.6363,14542.0
2023-02-15 11:30:00,319.62,320.22,318.0,318.12,27722.0,314.5478,315.1382,312.9535,313.0716,27722.0
2023-02-15 12:00:00,318.23,319.72,317.97,319.05,12812.0,313.1798,314.6462,312.9239,313.9868,12812.0
2023-02-15 12:30:00,318.75,320.44,318.38,319.77,46469.0,313.6916,315.3548,313.3274,314.6954,46469.0
2023-02-15 13:00:00,319.85,320.07,318.7,318.94,11985.0,314.7741,314.9906,313.6424,313.8786,11985.0
2023-02-15 13:30:00,319.17,321.64,319.17,320.19,52012.0,314.1049,316.5357,314.1049,315.1087,52012.0
2023-02-15 14:00:00,320.2,321.29,319.83,320.19,13083.0,315.1186,316.1913,314.7544,315.1087,13083.0
2023-02-15 14:30:00,320.28,320.41,318.2,318.45,18791.0,315.1973,315.3252,313.1503,313.3963,18791.0
2023-02-15 15:00:00,318.57,319.6,317.91,319.6,22170.0,313.5144,314.5281,312.8649,314.5281,22170.0
2023-02-15 15:30:00,319.76,320.55,318.98,320.0,97210.0,314.6855,315.463,313.9179,314.9217,97210.0
2023-02-16 09:30:00,310.0,314.27,310.0,313.5,22671.0,305.0804,309.2827,305.0804,308.5249,22671.0
2023-02-16 10:00:00,312.71,316.21,312.08,314.79,25749.0,307.7474,311.1919,307.1274,309.7944,25749.0
2023-02-16 10:30:00,314.59,315.71,314.04,314.68,6708.0,309.5976,310.6998,309.0563,309.6862,6708.0
2023-02-16 11:00:00,315.18,315.91,314.53,315.2,10770.0,310.1782,310.8966,309.5385,310.1979,10770.0
2023-02-16 11:30:00,315.38,315.58,312.26,312.26,12373.0,310.3751,310.5719,307.3046,307.3046,12373.0
2023-02-16 12:00:00,312.21,312.83,310.44,311.99,17968.0,307.2554,307.8655,305.5134,307.0388,17968.0
2023-02-16 12:30:00,312.24,313.29,311.4,311.61,19451.0,307.2849,308.3182,306.4582,306.6649,19451.0
2023-02-16 13:00:00,311.8,312.95,311.2,311.21,22639.0,306.8519,307.9836,306.2614,306.2712,22639.0
2023-02-16 13:30:00,311.37,312.88,311.2,311.21,25868.0,306.4287,307.9147,306.2614,306.2712,25868.0
2023-02-16 14:00:00,311.43,311.69,310.29,310.75,20685.0,306.4877,306.7436,305.3658,305.8185,20685.0
2023-02-16 14:30:00,310.68,312.55,310.67,311.58,12171.0,305.7496,307.59,305.7398,306.6354,12171.0
2023-02-16 15:00:00,311.77,311.77,307.79,307.79,26625.0,306.8223,306.8223,302.9055,302.9055,26625.0
2023-02-16 15:30:00,307.82,308.76,306.97,307.42,93534.0,302.935,303.8601,302.0985,302.5414,93534.0
2023-02-17 09:30:00,305.74,305.74,298.34,302.09,41890.0,300.888,300.888,293.6055,297.296,41890.0
2023-02-17 10:00:00,302.09,303.89,301.08,302.96,21154.0,297.296,299.0674,296.302,298.1522,21154.0
2023-02-17 10:30:00,303.3,303.98,300.8,300.96,72333.0,298.4868,299.156,296.0264,296.1839,72333.0
2023-02-17 11:00:00,300.84,302.3,299.61,300.4,64463.0,296.0658,297.5026,294.8553,295.6328,64463.0
2023-02-17 11:30:00,300.31,302.06,299.44,299.49,32471.0,295.5442,297.2664,294.688,294.7372,32471.0
2023-02-17 12:00:00,299.62,300.25,298.28,299.46,71129.0,294.8652,295.4852,293.5464,294.7077,71129.0
2023-02-17 12:30:00,299.25,301.38,299.1,300.79,37413.0,294.501,296.5972,294.3534,296.0166,37413.0
2023-02-17 13:00:00,300.78,300.8,299.5,299.83,31587.0,296.0067,296.0264,294.7471,295.0718,31587.0
2023-02-17 13:30:00,299.58,300.61,299.5,300.1,14224.0,294.8258,295.8394,294.7471,295.3375,14224.0
2023-02-17 14:00:00,300.29,302.17,300.21,301.63,17402.0,295.5245,297.3747,295.4458,296.8433,17402.0
2023-02-17 14:30:00,301.36,303.25,300.85,303.24,35338.0,296.5775,298.4375,296.0756,298.4277,35338.0
2023-02-17 15:00:00,303.61,303.78,301.8,302.06,25163.0,298.7918,298.9591,297.0106,297.2664,25163.0
2023-02-17 15:30:00,302.09,303.9,302.0,303.9,127916.0,297.296,299.0772,297.2074,299.0772,127916.0
2023-02-21 09:30:00,298.92,301.11,297.81,299.42,19553.0,294.1763,296.3315,293.0839,294.6683,19553.0
2023-02-21 10:00:00,299.53,300.09,298.2,298.35,31244.0,294.7766,295.3277,293.4677,293.6153,31244.0
2023-02-21 10:30:00,298.43,300.96,298.43,299.59,10613.0,293.694,296.1839,293.694,294.8356,10613.0
2023-02-21 11:00:00,299.88,300.06,296.09,297.41,28613.0,295.121,295.2982,291.3912,292.6902,28613.0
2023-02-21 11:30:00,297.71,298.38,297.05,297.43,11763.0,292.9855,293.6448,292.3359,292.7099,11763.0
2023-02-21 12:00:00,297.46,297.96,296.65,296.65,7905.0,292.7394,293.2315,291.9423,291.9423,7905.0
2023-02-21 12:30:00,296.39,298.38,296.37,298.34,3135.0,291.6864,293.6448,291.6667,293.6055,3135.0
2023-02-21 13:00:00,298.56,298.56,296.74,297.46,16692.0,293.822,293.822,292.0309,292.7394,16692.0
2023-02-21 13:30:00,297.11,297.83,297.08,297.77,1516.0,292.395,293.1036,292.3655,293.0445,1516.0
2023-02-21 14:00:00,297.62,299.0,297.36,298.96,4950.0,292.8969,294.255,292.641,294.2156,4950.0
2023-02-21 14:30:00,299.03,299.48,298.13,298.26,12202.0,294.2845,294.7274,293.3988,293.5267,12202.0
2023-02-21 15:00:00,298.26,298.32,297.4,297.59,11922.0,293.5267,293.5858,292.6804,292.8674,11922.0
2023-02-21 15:30:00,297.6,298.37,296.46,296.8,66531.0,292.8772,293.635,291.7553,292.0899,66531.0
2023-02-22 09:30:00,300.0,304.45,300.0,302.81,12920.0,295.2391,299.6185,295.2391,298.0045,12920.0
2023-02-22 10:00:00,302.21,302.51,299.01,299.25,6556.0,297.4141,297.7093,294.2648,294.501,6556.0
2023-02-22 10:30:00,299.31,300.42,297.62,300.42,16329.0,294.5601,295.6525,292.8969,295.6525,16329.0
2023-02-22 11:00:00,300.61,300.69,298.61,299.42,12803.0,295.8394,295.9182,293.8712,294.6683,12803.0
2023-02-22 11:30:00,299.44,300.09,298.94,299.29,12753.0,294.688,295.3277,294.1959,294.5404,12753.0
2023-02-22 12:00:00,299.66,300.88,299.65,300.56,4945.0,294.9045,296.1052,294.8947,295.7902,4945.0
2023-02-22 12:30:00,300.61,301.0,300.14,300.27,6304.0,295.8394,296.2233,295.3769,295.5048,6304.0
2023-02-22 13:00:00,300.13,302.27,299.97,301.62,18225.0,295.3671,297.4731,295.2096,296.8334,18225.0
2023-02-22 13:30:00,301.37,301.77,300.17,300.6,11893.0,296.5874,296.981,295.4064,295.8296,11893.0
2023-02-22 14:00:00,300.74,301.57,298.92,299.67,18098.0,295.9674,296.7842,294.1763,294.9144,18098.0
2023-02-22 14:30:00,299.15,299.91,297.87,297.87,12127.0,294.4026,295.1506,293.1429,293.1429,12127.0
2023-02-22 15:00:00,297.73,299.4,297.67,298.55,14747.0,293.0051,294.6486,292.9461,293.8121,14747.0
2023-02-22 15:30:00,298.36,299.33,297.69,298.99,55934.0,293.6252,294.5798,292.9658,294.2452,55934.0
2023-02-23 09:30:00,302.49,303.03,299.55,299.56,9927.0,297.6896,298.221,294.7963,294.8061,9927.0
2023-02-23 10:00:00,299.2,299.32,297.67,298.99,5931.0,294.4518,294.5699,292.9461,294.2452,5931.0
2023-02-23 10:30:00,297.88,298.67,295.78,296.15,5703.0,293.1528,293.9302,291.0861,291.4502,5703.0
2023-02-23 11:00:00,296.33,296.96,294.42,295.17,10234.0,291.6274,292.2474,289.7477,290.4858,10234.0
2023-02-23 11:30:00,294.76,297.42,294.45,297.39,7004.0,290.0823,292.7001,289.7772,292.6705,7004.0
2023-02-23 12:00:00,296.1,297.58,295.98,297.58,3122.0,291.401,292.8575,291.2829,292.8575,3122.0
2023-02-23 12:30:00,297.35,297.73,296.82,296.86,3603.0,292.6312,293.0051,292.1096,292.149,3603.0
2023-02-23 13:00:00,297.04,297.73,296.37,297.11,5939.0,292.3261,293.0051,291.6667,292.395,5939.0
2023-02-23 13:30:00,296.83,297.47,296.78,297.47,4002.0,292.1194,292.7493,292.0702,292.7493,4002.0
2023-02-23 14:00:00,297.49,299.7,297.48,299.32,3708.0,292.769,294.9439,292.7591,294.5699,3708.0
2023-02-23 14:30:00,300.0,300.08,298.61,299.07,4952.0,295.2391,295.3179,293.8712,294.3239,4952.0
2023-02-23 15:00:00,299.24,300.25,298.89,300.25,11585.0,294.4912,295.4852,294.1467,295.4852,11585.0
2023-02-23 15:30:00,300.29,301.0,299.3,299.94,20052.0,295.5245,296.2233,294.5502,295.1801,20052.0
2023-02-24 09:30:00,295.36,295.79,293.61,293.78,15687.0,290.6728,291.0959,288.9505,289.1178,15687.0
2023-02-24 10:00:00,294.13,294.27,292.5,294.05,3508.0,289.4623,289.6001,287.8581,289.3835,3508.0
2023-02-24 10:30:00,293.8,293.82,292.07,292.42,6218.0,289.1375,289.1572,287.435,287.7794,6218.0
2023-02-24 11:00:00,292.21,294.58,292.2,294.44,3870.0,287.5727,289.9051,287.5629,289.7674,3870.0
2023-02-24 11:30:00,294.08,295.17,292.77,294.37,5772.0,289.4131,290.4858,288.1239,289.6985,5772.0
2023-02-24 12:00:00,294.3,294.71,293.14,293.98,4857.0,289.6296,290.0331,288.488,289.3147,4857.0
2023-02-24 12:30:00,293.68,293.83,292.16,293.03,5292.0,289.0194,289.167,287.5235,288.3797,5292.0
2023-02-24 13:00:00,292.81,293.34,292.18,293.0,3850.0,288.1632,288.6848,287.5432,288.3502,3850.0
2023-02-24 13:30:00,292.74,294.32,292.66,293.72,8665.0,288.0943,289.6493,288.0156,289.0588,8665.0
2023-02-24 14:00:00,293.75,294.42,293.51,293.9,11884.0,289.0883,289.7477,288.8521,289.2359,11884.0
2023-02-24 14:30:00,293.83,293.91,292.9,293.54,4886.0,289.167,289.2458,288.2518,288.8816,4886.0
2023-02-24 15:00:00,293.67,294.33,293.09,293.5,11520.0,289.0096,289.6591,288.4388,288.8423,11520.0
2023-02-24 15:30:00,293.51,294.15,291.78,293.42,45607.0,288.8521,289.482,287.1496,288.7635,45607.0
2023-02-27 09:30:00,296.68,296.68,293.67,296.02,17244.0,291.9718,291.9718,289.0096,291.3223,17244.0
2023-02-27 10:00:00,296.03,296.86,295.66,295.66,17914.0,291.3321,292.149,290.968,290.968,17914.0
2023-02-27 10:30:00,295.52,295.52,294.03,294.97,3160.0,290.8302,290.8302,289.3639,290.2889,3160.0
2023-02-27 11:00:00,295.42,295.46,294.56,295.18,4897.0,290.7318,290.7712,289.8855,290.4956,4897.0
2023-02-27 11:30:00,295.12,295.73,294.79,295.61,9485.0,290.4366,291.0369,290.1118,290.9188,9485.0
2023-02-27 12:00:00,295.37,295.62,295.01,295.15,7559.0,290.6826,290.9286,290.3283,290.4661,7559.0
2023-02-27 12:30:00,295.22,295.78,295.14,295.53,4175.0,290.535,291.0861,290.4563,290.8401,4175.0
2023-02-27 13:00:00,295.48,296.02,295.11,295.65,18557.0,290.7909,291.3223,290.4267,290.9582,18557.0
2023-02-27 13:30:00,295.67,296.29,295.46,296.25,10388.0,290.9778,291.588,290.7712,291.5486,10388.0
2023-02-27 14:00:00,296.27,296.61,295.51,295.74,17407.0,291.5683,291.9029,290.8204,291.0467,17407.0
2023-02-27 14:30:00,295.64,295.81,294.64,295.05,20654.0,290.9483,291.1156,289.9642,290.3677,20654.0
2023-02-27 15:00:00,295.03,295.35,294.5,295.29,23591.0,290.348,290.6629,289.8264,290.6039,23591.0
2023-02-27 15:30:00,295.16,295.23,293.4,294.19,68493.0,290.4759,290.5448,288.7439,289.5213,68493.0
2023-02-28 09:30:00,293.97,297.24,293.58,295.49,7713.0,289.3048,292.5229,288.921,290.8007,7713.0
2023-02-28 10:00:00,295.31,297.16,293.98,294.0,13739.0,290.6236,292.4442,289.3147,289.3343,13739.0
2023-02-28 10:30:00,294.22,295.2,293.25,293.44,14826.0,289.5509,290.5153,288.5962,288.7832,14826.0
2023-02-28 11:00:00,293.89,295.15,293.3,295.09,8736.0,289.2261,290.4661,288.6455,290.407,8736.0
2023-02-28 11:30:00,295.5,295.59,293.25,293.81,17828.0,290.8105,290.8991,288.5962,289.1474,17828.0
2023-02-28 12:00:00,293.88,295.07,293.78,293.85,5284.0,289.2162,290.3874,289.1178,289.1867,5284.0
2023-02-28 12:30:00,293.94,294.03,293.19,293.84,4328.0,289.2753,289.3639,288.5372,289.1769,4328.0
2023-02-28 13:00:00,294.16,295.03,294.06,294.92,4644.0,289.4918,290.348,289.3934,290.2397,4644.0
2023-02-28 13:30:00,295.13,295.16,294.06,294.38,10014.0,290.4464,290.4759,289.3934,289.7083,10014.0
2023-02-28 14:00:00,294.6,294.68,292.26,292.37,14220.0,289.9248,290.0036,287.622,287.7302,14220.0
2023-02-28 14:30:00,292.53,292.78,291.22,291.22,9233.0,287.8877,288.1337,286.5985,286.5985,9233.0
2023-02-28 15:00:00,291.22,291.22,290.12,290.29,72115.0,286.5985,286.5985,285.5159,285.6832,72115.0
2023-02-28 15:30:00,290.13,290.38,288.74,289.0,118502.0,285.5258,285.7718,284.1578,284.4137,118502.0
2023-03-01 09:30:00,288.41,290.44,286.28,287.35,16483.0,283.8331,285.8308,281.7369,282.7899,16483.0
2023-03-01 10:00:00,288.03,289.2,286.22,286.85,19914.0,283.4591,284.6105,281.6778,282.2978,19914.0
2023-03-01 10:30:00,286.58,287.5,286.1,286.97,11945.0,282.0321,282.9375,281.5597,282.4159,11945.0
2023-03-01 11:00:00,286.76,286.93,285.27,286.53,5830.0,282.2092,282.3765,280.7429,281.9829,5830.0
2023-03-01 11:30:00,286.25,287.75,286.24,287.44,8958.0,281.7073,283.1835,281.6975,282.8784,8958.0
2023-03-01 12:00:00,287.41,287.53,286.56,286.56,5736.0,282.8489,282.967,282.0124,282.0124,5736.0
2023-03-01 12:30:00,286.79,287.5,286.72,286.73,25185.0,282.2388,282.9375,282.1699,282.1797,25185.0
2023-03-01 13:00:00,286.75,287.36,286.02,286.02,17399.0,282.1994,282.7997,281.481,281.481,17399.0
2023-03-01 13:30:00,285.85,287.27,285.68,287.01,10148.0,281.3137,282.7111,281.1464,282.4553,10148.0
2023-03-01 14:00:00,286.98,287.09,285.75,285.75,9543.0,282.4257,282.534,281.2153,281.2153,9543.0
2023-03-01 14:30:00,285.69,286.31,284.66,284.83,12798.0,281.1562,281.7664,280.1426,280.3099,12798.0
2023-03-01 15:00:00,284.74,285.45,284.16,284.32,13213.0,280.2213,280.92,279.6505,279.808,13213.0
2023-03-01 15:30:00,284.22,285.67,284.21,284.77,98317.0,279.7095,281.1365,279.6997,280.2508,98317.0
2023-03-02 09:30:00,283.39,285.45,282.71,285.25,11863.0,278.8927,280.92,278.2235,280.7232,11863.0
2023-03-02 10:00:00,285.56,285.89,284.27,284.36,26972.0,281.0283,281.353,279.7588,279.8473,26972.0
2023-03-02 10:30:00,284.49,287.19,284.17,287.19,20886.0,279.9753,282.6324,279.6603,282.6324,20886.0
2023-03-02 11:00:00,287.19,287.19,286.03,286.5,26152.0,282.6324,282.6324,281.4908,281.9534,26152.0
2023-03-02 11:30:00,286.25,286.42,284.47,284.8,8791.0,281.7073,281.8746,279.9556,280.2803,8791.0
2023-03-02 12:00:00,284.57,284.86,283.38,284.4,8780.0,280.054,280.3394,278.8829,279.8867,8780.0
2023-03-02 12:30:00,284.69,284.79,283.06,283.43,10916.0,280.1721,280.2705,278.568,278.9321,10916.0
2023-03-02 13:00:00,283.35,283.96,282.9,283.37,11268.0,278.8534,279.4537,278.4105,278.873,11268.0
2023-03-02 13:30:00,283.43,286.81,283.35,286.81,16583.0,278.9321,282.2584,278.8534,282.2584,16583.0
2023-03-02 14:00:00,287.28,288.49,286.99,288.49,20056.0,282.721,283.9118,282.4356,283.9118,20056.0
2023-03-02 14:30:00,288.83,289.51,287.91,287.91,17017.0,284.2464,284.9156,283.341,283.341,17017.0
2023-03-02 15:00:00,287.8,288.19,286.76,287.05,19297.0,283.2327,283.6165,282.2092,282.4946,19297.0
2023-03-02 15:30:00,287.06,288.2,286.84,287.54,69686.0,282.5045,283.6264,282.288,282.9769,69686.0
2023-03-03 09:30:00,288.77,292.2,288.77,290.53,27350.0,284.1873,287.5629,284.1873,285.9194,27350.0
2023-03-03 10:00:00,290.54,292.02,288.56,290.63,50112.0,285.9293,287.3858,283.9807,286.0178,50112.0
2023-03-03 10:30:00,290.95,292.76,289.94,289.97,35862.0,286.3327,288.114,285.3388,285.3683,35862.0
2023-03-03 11:00:00,289.97,290.27,289.0,289.95,5987.0,285.3683,285.6635,284.4137,285.3486,5987.0
2023-03-03 11:30:00,289.82,291.37,289.35,291.15,39841.0,285.2207,286.7461,284.7581,286.5296,39841.0
2023-03-03 12:00:00,291.11,292.19,291.11,291.95,22408.0,286.4902,287.5531,286.4902,287.3169,22408.0
2023-03-03 12:30:00,291.69,291.83,290.23,291.83,15331.0,287.061,287.1988,285.6242,287.1988,15331.0
2023-03-03 13:00:00,291.94,293.01,291.56,291.85,11815.0,287.307,288.3601,286.9331,287.2185,11815.0
2023-03-03 13:30:00,291.9,292.43,290.47,290.85,17388.0,287.2677,287.7893,285.8604,286.2343,17388.0
2023-03-03 14:00:00,291.11,292.45,290.71,291.98,18043.0,286.4902,287.8089,286.0966,287.3464,18043.0
2023-03-03 14:30:00,292.31,292.98,291.7,292.37,24590.0,287.6712,288.3305,287.0708,287.7302,24590.0
2023-03-03 15:00:00,292.18,292.6,291.18,291.7,14732.0,287.5432,287.9566,286.5591,287.0708,14732.0
2023-03-03 15:30:00,291.74,292.62,290.66,291.42,128143.0,287.1102,287.9762,286.0473,286.7953,128143.0
2023-03-06 09:30:00,294.8,295.51,292.45,295.51,13131.0,290.1216,290.8204,287.8089,290.8204,13131.0
2023-03-06 10:00:00,295.15,299.16,295.03,297.8,18654.0,290.4661,294.4125,290.348,293.074,18654.0
2023-03-06 10:30:00,298.06,298.11,294.78,297.99,19896.0,293.3299,293.3791,290.102,293.261,19896.0
2023-03-06 11:00:00,297.83,298.18,296.05,296.86,17213.0,293.1036,293.448,291.3518,292.149,17213.0
2023-03-06 11:30:00,296.8,297.27,295.09,296.57,9592.0,292.0899,292.5524,290.407,291.8636,9592.0
2023-03-06 12:00:00,296.71,297.19,296.08,296.11,7402.0,292.0013,292.4737,291.3813,291.4109,7402.0
2023-03-06 12:30:00,296.32,297.3,294.89,295.43,7304.0,291.6175,292.582,290.2102,290.7416,7304.0
2023-03-06 13:00:00,295.34,296.2,294.93,295.17,7861.0,290.6531,291.4994,290.2496,290.4858,7861.0
2023-03-06 13:30:00,295.0,295.24,293.23,293.54,11959.0,290.3185,290.5547,288.5766,288.8816,11959.0
2023-03-06 14:00:00,293.77,293.83,292.88,292.92,8517.0,289.108,289.167,288.2321,288.2715,8517.0
2023-03-06 14:30:00,293.2,293.87,292.64,293.21,8591.0,288.547,289.2064,287.9959,288.5569,8591.0
2023-03-06 15:00:00,293.25,293.97,292.73,292.79,9440.0,288.5962,289.3048,288.0845,288.1435,9440.0
2023-03-06 15:30:00,292.79,294.46,292.63,292.75,60615.0,288.1435,289.787,287.9861,288.1042,60615.0
2023-03-07 09:30:00,292.95,294.91,292.0,292.99,12376.0,288.301,290.2299,287.3661,288.3404,12376.0
2023-03-07 10:00:00,292.77,292.77,290.36,291.96,27492.0,288.1239,288.1239,285.7521,287.3267,27492.0
2023-03-07 10:30:00,292.41,293.77,290.19,290.19,10549.0,287.7696,289.108,285.5848,285.5848,10549.0
2023-03-07 11:00:00,290.37,292.49,290.28,291.19,8760.0,285.7619,287.8483,285.6734,286.5689,8760.0
2023-03-07 11:30:00,291.1,291.1,289.48,289.56,5670.0,286.4804,286.4804,284.8861,284.9648,5670.0
2023-03-07 12:00:00,290.0,292.21,290.0,291.69,2476.0,285.3978,287.5727,285.3978,287.061,2476.0
2023-03-07 12:30:00,291.69,292.97,291.69,291.82,4510.0,287.061,288.3207,287.061,287.1889,4510.0
2023-03-07 13:00:00,292.09,292.09,291.08,291.15,2412.0,287.4547,287.4547,286.4607,286.5296,2412.0
2023-03-07 13:30:00,291.1,291.36,288.96,289.42,4737.0,286.4804,286.7362,284.3743,284.827,4737.0
2023-03-07 14:00:00,289.19,289.3,288.46,288.56,3909.0,284.6007,284.7089,283.8823,283.9807,3909.0
2023-03-07 14:30:00,288.78,288.81,287.87,288.46,4874.0,284.1972,284.2267,283.3016,283.8823,4874.0
2023-03-07 15:00:00,289.03,289.3,288.34,288.46,5703.0,284.4432,284.7089,283.7642,283.8823,5703.0
2023-03-07 15:30:00,288.58,289.27,287.39,287.43,35040.0,284.0004,284.6794,282.8292,282.8686,35040.0
2023-03-08 09:30:00,286.58,287.47,285.01,286.71,5843.0,282.0321,282.908,280.487,282.16,5843.0
2023-03-08 10:00:00,286.44,287.29,284.85,287.03,9570.0,281.8943,282.7308,280.3295,282.475,9570.0
2023-03-08 10:30:00,287.46,288.26,287.2,287.76,7975.0,282.8981,283.6854,282.6423,283.1934,7975.0
2023-03-08 11:00:00,287.84,289.23,287.83,288.69,8079.0,283.2721,284.64,283.2623,284.1086,8079.0
2023-03-08 11:30:00,288.69,289.63,287.69,289.48,11097.0,284.1086,285.0337,283.1245,284.8861,11097.0
2023-03-08 12:00:00,289.22,289.29,287.39,287.85,6135.0,284.6302,284.6991,282.8292,283.2819,6135.0
2023-03-08 12:30:00,287.44,288.71,287.24,288.51,5299.0,282.8784,284.1283,282.6816,283.9315,5299.0
2023-03-08 13:00:00,288.64,289.23,287.36,287.36,10160.0,284.0594,284.64,282.7997,282.7997,10160.0
2023-03-08 13:30:00,287.11,287.11,285.75,286.49,24550.0,282.5537,282.5537,281.2153,281.9435,24550.0
2023-03-08 14:00:00,287.0,287.66,286.57,287.6,16065.0,282.4454,283.095,282.0223,283.0359,16065.0
2023-03-08 14:30:00,287.48,287.48,286.56,286.78,8430.0,282.9178,282.9178,282.0124,282.2289,8430.0
2023-03-08 15:00:00,286.97,287.03,285.35,286.33,17053.0,282.4159,282.475,280.8216,281.7861,17053.0
2023-03-08 15:30:00,286.25,288.87,285.96,288.87,58255.0,281.7073,284.2858,281.4219,284.2858,58255.0
2023-03-09 09:30:00,287.09,291.96,287.09,291.35,14537.0,282.534,287.3267,282.534,286.7264,14537.0
2023-03-09 10:00:00,291.47,293.32,290.82,293.31,16387.0,286.8445,288.6651,286.2048,288.6553,16387.0
2023-03-09 10:30:00,293.35,293.35,290.41,290.42,18190.0,288.6947,288.6947,285.8013,285.8112,18190.0
2023-03-09 11:00:00,290.68,291.14,289.98,289.99,19044.0,286.067,286.5197,285.3781,285.388,19044.0
2023-03-09 11:30:00,289.18,290.34,288.71,289.93,7426.0,284.5908,285.7324,284.1283,285.3289,7426.0
2023-03-09 12:00:00,289.88,291.33,289.51,291.1,5389.0,285.2797,286.7067,284.9156,286.4804,5389.0
2023-03-09 12:30:00,291.0,291.25,290.01,290.31,5316.0,286.382,286.628,285.4077,285.7029,5316.0
2023-03-09 13:00:00,290.52,290.8,288.0,288.05,5500.0,285.9096,286.1851,283.4296,283.4788,5500.0
2023-03-09 13:30:00,288.11,288.85,286.76,287.32,13613.0,283.5378,284.2661,282.2092,282.7604,13613.0
2023-03-09 14:00:00,286.87,287.61,286.4,287.28,20545.0,282.3175,283.0457,281.855,282.721,20545.0
2023-03-09 14:30:00,286.86,287.75,286.16,286.2,9672.0,282.3077,283.1835,281.6188,281.6581,9672.0
2023-03-09 15:00:00,286.83,286.83,285.0,285.5,30241.0,282.2781,282.2781,280.4772,280.9692,30241.0
2023-03-09 15:30:00,285.41,286.71,285.0,285.85,72142.0,280.8807,282.16,280.4772,281.3137,72142.0
2023-03-10 09:30:00,284.31,284.75,278.0,278.47,35040.0,279.7981,280.2311,273.5883,274.0508,35040.0
2023-03-10 10:00:00,278.47,280.39,278.25,279.35,29011.0,274.0508,275.9403,273.8343,274.9168,29011.0
2023-03-10 10:30:00,279.46,280.44,277.2,280.44,44239.0,275.0251,275.9895,272.801,275.9895,44239.0
2023-03-10 11:00:00,280.22,282.79,280.22,282.66,13137.0,275.773,278.3022,275.773,278.1743,13137.0
2023-03-10 11:30:00,282.77,283.22,279.85,279.86,13557.0,278.2826,278.7254,275.4089,275.4187,13557.0
2023-03-10 12:00:00,279.87,280.37,274.85,275.38,11115.0,275.4286,275.9206,270.4882,271.0098,11115.0
2023-03-10 12:30:00,275.69,276.42,274.52,275.51,13279.0,271.3149,272.0333,270.1635,271.1378,13279.0
2023-03-10 13:00:00,275.73,276.3,274.0,274.29,17424.0,271.3543,271.9152,269.6517,269.9371,17424.0
2023-03-10 13:30:00,274.02,274.45,270.27,270.48,15364.0,269.6714,270.0946,265.9809,266.1876,15364.0
2023-03-10 14:00:00,270.48,271.73,269.68,270.7,55469.0,266.1876,267.4178,265.4003,266.4041,55469.0
2023-03-10 14:30:00,270.49,274.09,269.97,273.0,46914.0,266.1974,269.7403,265.6857,268.6676,46914.0
2023-03-10 15:00:00,272.87,274.39,272.41,273.8,21726.0,268.5397,270.0355,268.087,269.4549,21726.0
2023-03-10 15:30:00,273.65,274.38,272.25,273.29,80559.0,269.3073,270.0257,267.9295,268.953,80559.0
2023-03-13 09:30:00,270.72,272.39,265.66,269.87,63939.0,266.4238,268.0673,261.4441,265.5873,63939.0
2023-03-13 10:00:00,270.66,271.61,268.75,269.62,29287.0,266.3647,267.2997,264.485,265.3412,29287.0
2023-03-13 10:30:00,270.43,276.57,270.43,276.57,20961.0,266.1384,272.1809,266.1384,272.1809,20961.0
2023-03-13 11:00:00,276.26,278.88,276.25,277.93,14911.0,271.8759,274.4543,271.866,273.5194,14911.0
2023-03-13 11:30:00,277.77,279.65,276.83,278.92,30487.0,273.3619,275.2121,272.4368,274.4937,30487.0
2023-03-13 12:00:00,280.0,280.0,276.29,277.1,14169.0,275.5565,275.5565,271.9054,272.7025,14169.0
2023-03-13 12:30:00,277.13,278.08,274.68,276.01,14155.0,272.7321,273.667,270.3209,271.6298,14155.0
2023-03-13 13:00:00,276.28,277.51,275.12,276.89,20698.0,271.8956,273.106,270.754,272.4959,20698.0
2023-03-13 13:30:00,276.87,277.79,275.48,277.79,12403.0,272.4762,273.3816,271.1082,273.3816,12403.0
2023-03-13 14:00:00,278.24,280.45,278.08,279.96,55739.0,273.8244,275.9994,273.667,275.5172,55739.0
2023-03-13 14:30:00,279.59,280.27,278.05,278.14,25622.0,275.153,275.8222,273.6375,273.726,25622.0
2023-03-13 15:00:00,278.26,278.95,276.13,276.51,31902.0,273.8441,274.5232,271.7479,272.1219,31902.0
2023-03-13 15:30:00,276.64,278.76,274.53,274.54,92939.0,272.2498,274.3362,270.1733,270.1832,92939.0
2023-03-14 09:30:00,280.5,283.4,279.26,280.84,22000.0,276.0486,278.9026,274.8283,276.3832,22000.0
2023-03-14 10:00:00,279.27,280.35,278.75,279.94,9332.0,274.8381,275.901,274.3264,275.4975,9332.0
2023-03-14 10:30:00,280.15,281.65,280.07,280.68,17994.0,275.7041,277.1803,275.6254,276.2257,17994.0
2023-03-14 11:00:00,279.28,280.76,279.03,280.65,2567.0,274.8479,276.3045,274.6019,276.1962,2567.0
2023-03-14 11:30:00,280.68,281.64,280.54,281.17,4788.0,276.2257,277.1705,276.0879,276.7079,4788.0
2023-03-14 12:00:00,280.78,280.78,278.76,279.56,11048.0,276.3241,276.3241,274.3362,275.1235,11048.0
2023-03-14 12:30:00,279.63,280.7,279.57,279.97,5230.0,275.1924,276.2454,275.1333,275.527,5230.0
2023-03-14 13:00:00,279.76,280.2,276.92,277.62,11065.0,275.3203,275.7533,272.5254,273.2143,11065.0
2023-03-14 13:30:00,277.86,278.07,276.66,277.35,6359.0,273.4505,273.6571,272.2695,272.9486,6359.0
2023-03-14 14:00:00,277.1,277.41,275.75,277.33,8314.0,272.7025,273.0076,271.374,272.9289,8314.0
2023-03-14 14:30:00,277.29,278.52,277.29,277.76,5259.0,272.8895,274.1,272.8895,273.3521,5259.0
2023-03-14 15:00:00,277.77,278.09,276.22,277.23,9344.0,273.3619,273.6768,271.8365,272.8305,9344.0
2023-03-14 15:30:00,277.29,280.86,277.2,280.85,46159.0,272.8895,276.4029,272.801,276.393,46159.0
2023-03-15 09:30:00,277.35,281.66,277.35,279.51,18927.0,272.9486,277.1902,272.9486,275.0743,18927.0
2023-03-15 10:00:00,278.44,280.52,277.33,277.62,12882.0,274.0213,276.0683,272.9289,273.2143,12882.0
2023-03-15 10:30:00,278.26,278.48,275.76,277.09,7587.0,273.8441,274.0606,271.3838,272.6927,7587.0
2023-03-15 11:00:00,277.41,278.51,277.05,278.0,7815.0,273.0076,274.0902,272.6533,273.5883,7815.0
2023-03-15 11:30:00,277.94,278.51,277.27,278.19,4940.0,273.5292,274.0902,272.8698,273.7752,4940.0
2023-03-15 12:00:00,277.53,277.75,276.34,276.96,3700.0,273.1257,273.3422,271.9546,272.5648,3700.0
2023-03-15 12:30:00,276.92,277.51,276.0,276.53,5634.0,272.5254,273.106,271.62,272.1416,5634.0
2023-03-15 13:00:00,276.4,278.21,275.76,278.01,7343.0,272.0136,273.7949,271.3838,273.5981,7343.0
2023-03-15 13:30:00,277.78,278.0,276.25,276.97,10456.0,273.3717,273.5883,271.866,272.5746,10456.0
2023-03-15 14:00:00,276.89,278.65,275.43,277.92,10341.0,272.4959,274.2279,271.059,273.5095,10341.0
2023-03-15 14:30:00,278.07,279.46,277.47,279.29,12531.0,273.6571,275.0251,273.0667,274.8578,12531.0
2023-03-15 15:00:00,279.36,279.91,278.03,278.96,14168.0,274.9267,275.4679,273.6178,274.533,14168.0
2023-03-15 15:30:00,278.72,279.03,276.6,278.08,44326.0,274.2968,274.6019,272.2105,273.667,44326.0
2023-03-16 09:30:00,277.97,278.81,276.84,278.43,14123.0,273.5587,274.3854,272.4467,274.0114,14123.0
2023-03-16 10:00:00,277.78,277.84,273.88,274.6,8742.0,273.3717,273.4308,269.5336,270.2422,8742.0
2023-03-16 10:30:00,274.44,278.97,274.36,278.69,16632.0,270.0848,274.5429,270.006,274.2673,16632.0
2023-03-16 11:00:00,278.97,280.34,278.12,279.85,46804.0,274.5429,275.8911,273.7064,275.4089,46804.0
2023-03-16 11:30:00,280.03,281.2,279.75,281.02,36683.0,275.586,276.7375,275.3105,276.5603,36683.0
2023-03-16 12:00:00,281.26,281.26,280.0,280.76,4205.0,276.7965,276.7965,275.5565,276.3045,4205.0
2023-03-16 12:30:00,280.79,281.32,279.85,281.32,11226.0,276.334,276.8556,275.4089,276.8556,11226.0
2023-03-16 13:00:00,281.98,282.06,279.98,280.16,3570.0,277.5051,277.5838,275.5368,275.714,3570.0
2023-03-16 13:30:00,280.0,281.03,279.34,280.47,15755.0,275.5565,276.5702,274.907,276.0191,15755.0
2023-03-16 14:00:00,280.17,280.17,279.26,279.38,2986.0,275.7238,275.7238,274.8283,274.9464,2986.0
2023-03-16 14:30:00,279.5,280.58,279.16,280.36,7490.0,275.0645,276.1273,274.7298,275.9108,7490.0
2023-03-16 15:00:00,280.02,280.72,279.8,280.6,10618.0,275.5762,276.2651,275.3597,276.147,10618.0
2023-03-16 15:30:00,280.13,280.83,279.65,280.12,28628.0,275.6845,276.3733,275.2121,275.6746,28628.0
2023-03-17 09:30:00,279.78,281.7,278.83,281.69,52955.0,275.34,277.2295,274.4051,277.2197,52955.0
2023-03-17 10:00:00,281.77,283.19,277.81,278.55,22697.0,277.2984,278.6959,273.4013,274.1295,22697.0
2023-03-17 10:30:00,278.57,279.34,277.62,277.99,6384.0,274.1492,274.907,273.2143,273.5784,6384.0
2023-03-17 11:00:00,277.88,279.12,275.26,275.69,20677.0,273.4702,274.6905,270.8917,271.3149,20677.0
2023-03-17 11:30:00,275.71,276.49,275.08,275.61,26872.0,271.3346,272.1022,270.7146,271.2362,26872.0
2023-03-17 12:00:00,275.65,277.9,275.64,277.88,4289.0,271.2755,273.4898,271.2657,273.4702,4289.0
2023-03-17 12:30:00,278.25,278.77,276.59,276.92,3852.0,273.8343,274.346,272.2006,272.5254,3852.0
2023-03-17 13:00:00,276.97,278.52,276.74,277.78,5696.0,272.5746,274.1,272.3483,273.3717,5696.0
2023-03-17 13:30:00,278.46,278.46,277.21,277.84,8158.0,274.041,274.041,272.8108,273.4308,8158.0
2023-03-17 14:00:00,278.09,278.28,275.69,275.97,12200.0,273.6768,273.8638,271.3149,271.5905,12200.0
2023-03-17 14:30:00,276.14,277.2,275.45,277.2,5381.0,271.7578,272.801,271.0787,272.801,5381.0
2023-03-17 15:00:00,277.3,278.03,276.57,277.55,8068.0,272.8994,273.6178,272.1809,273.1454,8068.0
2023-03-17 15:30:00,277.49,277.94,276.39,277.17,68724.0,273.0863,273.5292,272.0038,272.7714,68724.0
2023-03-20 09:30:00,274.8,275.77,272.0,272.63,15827.0,270.439,271.3936,267.6835,268.3035,15827.0
2023-03-20 10:00:00,272.88,273.87,270.48,271.87,10587.0,268.5495,269.5238,266.1876,267.5555,10587.0
2023-03-20 10:30:00,272.65,273.01,271.43,272.29,31322.0,268.3232,268.6774,267.1225,267.9689,31322.0
2023-03-20 11:00:00,272.3,273.41,272.1,273.1,13901.0,267.9787,269.0711,267.7819,268.766,13901.0
2023-03-20 11:30:00,273.33,274.08,271.23,271.61,18134.0,268.9924,269.7305,266.9257,267.2997,18134.0
2023-03-20 12:00:00,271.15,271.38,269.0,270.36,14470.0,266.847,267.0733,264.7311,266.0695,14470.0
2023-03-20 12:30:00,270.2,270.46,269.0,270.46,5712.0,265.912,266.1679,264.7311,266.1679,5712.0
2023-03-20 13:00:00,270.16,270.94,269.61,270.38,25678.0,265.8727,266.6403,265.3314,266.0892,25678.0
2023-03-20 13:30:00,270.43,271.73,270.42,270.51,15075.0,266.1384,267.4178,266.1285,266.2171,15075.0
2023-03-20 14:00:00,270.68,271.28,270.56,271.06,7387.0,266.3844,266.9749,266.2663,266.7584,7387.0
2023-03-20 14:30:00,271.0,271.07,269.64,269.65,11009.0,266.6993,266.7682,265.3609,265.3708,11009.0
2023-03-20 15:00:00,269.65,270.18,269.2,269.53,10835.0,265.3708,265.8924,264.9279,265.2527,10835.0
2023-03-20 15:30:00,269.29,270.83,269.08,270.58,57746.0,265.0165,266.532,264.8098,266.286,57746.0
2023-03-21 09:30:00,271.32,273.75,271.32,272.39,29395.0,267.0143,269.4057,267.0143,268.0673,29395.0
2023-03-21 10:00:00,272.63,273.2,270.51,270.61,47116.0,268.3035,268.8644,266.2171,266.3155,47116.0
2023-03-21 10:30:00,270.89,271.63,270.61,270.94,8725.0,266.5911,267.3193,266.3155,266.6403,8725.0
2023-03-21 11:00:00,271.19,275.0,271.03,275.0,24243.0,266.8863,270.6359,266.7289,270.6359,24243.0
2023-03-21 11:30:00,275.05,275.18,273.95,274.59,28329.0,270.6851,270.813,269.6025,270.2324,28329.0
2023-03-21 12:00:00,274.64,276.04,274.28,275.72,9723.0,270.2816,271.6594,269.9273,271.3444,9723.0
2023-03-21 12:30:00,275.87,276.44,275.81,275.96,6512.0,271.4921,272.053,271.433,271.5806,6512.0
2023-03-21 13:00:00,276.0,276.0,274.47,275.29,8222.0,271.62,271.62,270.1143,270.9213,8222.0
2023-03-21 13:30:00,275.31,275.6,274.65,274.65,4574.0,270.9409,271.2263,270.2914,270.2914,4574.0
2023-03-21 14:00:00,274.44,274.9,273.95,274.1,12242.0,270.0848,270.5375,269.6025,269.7501,12242.0
2023-03-21 14:30:00,274.42,275.28,274.31,275.11,21805.0,270.0651,270.9114,269.9568,270.7441,21805.0
2023-03-21 15:00:00,275.1,277.02,275.1,277.02,12558.0,270.7343,272.6238,270.7343,272.6238,12558.0
2023-03-21 15:30:00,277.15,278.02,276.58,277.34,73929.0,272.7517,273.6079,272.1908,272.9387,73929.0
2023-03-22 09:30:00,276.41,276.41,271.01,271.86,15349.0,272.0235,272.0235,266.7092,267.5457,15349.0
2023-03-22 10:00:00,271.85,274.37,270.97,274.36,5364.0,267.5359,270.0159,266.6698,270.006,5364.0
2023-03-22 10:30:00,274.16,274.83,273.76,274.82,8257.0,269.8092,270.4686,269.4155,270.4587,8257.0
2023-03-22 11:00:00,274.75,274.75,272.31,272.49,8793.0,270.3898,270.3898,267.9886,268.1657,8793.0
2023-03-22 11:30:00,272.49,273.34,271.87,271.88,3737.0,268.1657,269.0022,267.5555,267.5654,3737.0
2023-03-22 12:00:00,271.44,271.98,271.16,271.75,4430.0,267.1324,267.6638,266.8568,267.4374,4430.0
2023-03-22 12:30:00,271.88,272.03,271.39,271.5,2813.0,267.5654,267.713,267.0832,267.1914,2813.0
2023-03-22 13:00:00,271.47,272.15,271.19,271.92,3931.0,267.1619,267.8311,266.8863,267.6047,3931.0
2023-03-22 13:30:00,271.92,273.29,271.79,273.29,3083.0,267.6047,268.953,267.4768,268.953,3083.0
2023-03-22 14:00:00,273.44,275.77,273.44,274.64,9520.0,269.1006,271.3936,269.1006,270.2816,9520.0
2023-03-22 14:30:00,274.27,276.61,272.4,273.88,11128.0,269.9174,272.2203,268.0771,269.5336,11128.0
2023-03-22 15:00:00,273.2,273.71,270.56,272.73,11799.0,268.8644,269.3663,266.2663,268.4019,11799.0
2023-03-22 15:30:00,272.6,272.68,266.63,266.84,39077.0,268.274,268.3527,262.3987,262.6054,39077.0
2023-03-23 09:30:00,269.5,269.61,267.16,269.08,12205.0,265.2231,265.3314,262.9203,264.8098,12205.0
2023-03-23 10:00:00,269.5,270.7,269.36,270.36,8946.0,265.2231,266.4041,265.0854,266.0695,8946.0
2023-03-23 10:30:00,270.31,274.06,270.15,273.37,8383.0,266.0203,269.7108,265.8628,269.0317,8383.0
2023-03-23 11:00:00,273.65,274.08,272.29,272.29,8891.0,269.3073,269.7305,267.9689,267.9689,8891.0
2023-03-23 11:30:00,272.25,272.96,271.84,271.89,9006.0,267.9295,268.6282,267.526,267.5752,9006.0
2023-03-23 12:00:00,271.73,272.4,270.71,271.85,7450.0,267.4178,268.0771,266.4139,267.5359,7450.0
2023-03-23 12:30:00,272.29,272.42,270.62,270.9,23913.0,267.9689,268.0968,266.3254,266.6009,23913.0
2023-03-23 13:00:00,270.86,271.92,270.32,271.23,47984.0,266.5616,267.6047,266.0301,266.9257,47984.0
2023-03-23 13:30:00,271.25,272.69,271.25,271.55,10148.0,266.9454,268.3625,266.9454,267.2406,10148.0
2023-03-23 14:00:00,271.56,272.07,270.08,270.1,12673.0,267.2505,267.7524,265.7939,265.8136,12673.0
2023-03-23 14:30:00,270.06,270.81,268.86,270.81,13849.0,265.7743,266.5124,264.5933,266.5124,13849.0
2023-03-23 15:00:00,271.15,272.66,269.18,270.55,20395.0,266.847,268.333,264.9082,266.2565,20395.0
2023-03-23 15:30:00,270.53,272.79,270.4,272.18,49693.0,266.2368,268.4609,266.1089,267.8606,49693.0
2023-03-24 09:30:00,272.73,272.73,268.85,271.74,6064.0,268.4019,268.4019,264.5835,267.4276,6064.0
2023-03-24 10:00:00,272.33,272.61,270.43,272.61,7589.0,268.0082,268.2838,266.1384,268.2838,7589.0
2023-03-24 10:30:00,272.48,272.82,269.35,269.35,9687.0,268.1559,268.4905,265.0755,265.0755,9687.0
2023-03-24 11:00:00,269.63,269.74,268.0,268.69,9933.0,265.3511,265.4593,263.747,264.426,9933.0
2023-03-24 11:30:00,268.57,270.75,268.49,270.75,5220.0,264.3079,266.4533,264.2292,266.4533,5220.0
2023-03-24 12:00:00,271.06,271.46,268.53,269.79,5109.0,266.7584,267.152,264.2685,265.5085,5109.0
2023-03-24 12:30:00,270.23,270.73,269.0,270.24,8081.0,265.9416,266.4336,264.7311,265.9514,8081.0
2023-03-24 13:00:00,270.25,270.44,269.02,270.44,5184.0,265.9612,266.1482,264.7508,266.1482,5184.0
2023-03-24 13:30:00,270.53,270.89,269.24,269.84,4971.0,266.2368,266.5911,264.9673,265.5578,4971.0
2023-03-24 14:00:00,270.11,270.53,269.71,270.36,2645.0,265.8235,266.2368,265.4298,266.0695,2645.0
2023-03-24 14:30:00,270.58,271.21,270.39,270.71,11312.0,266.286,266.906,266.099,266.4139,11312.0
2023-03-24 15:00:00,270.87,272.7,270.39,272.44,23924.0,266.5714,268.3724,266.099,268.1165,23924.0
2023-03-24 15:30:00,272.32,272.37,270.77,271.44,39580.0,267.9984,268.0476,266.473,267.1324,39580.0
2023-03-27 09:30:00,273.37,276.78,273.05,274.6,13472.0,269.0317,272.3876,268.7168,270.2422,13472.0
2023-03-27 10:00:00,275.15,277.56,274.61,276.22,22653.0,270.7835,273.1552,270.2521,271.8365,22653.0
2023-03-27 10:30:00,276.11,276.67,273.81,273.82,7104.0,271.7282,272.2794,269.4647,269.4746,7104.0
2023-03-27 11:00:00,273.46,273.55,272.97,273.26,3491.0,269.1203,269.2089,268.6381,268.9235,3491.0
2023-03-27 11:30:00,273.3,273.3,270.92,271.8,5093.0,268.9628,268.9628,266.6206,267.4866,5093.0
2023-03-27 12:00:00,271.89,272.29,270.89,271.78,4764.0,267.5752,267.9689,266.5911,267.467,4764.0
2023-03-27 12:30:00,272.25,273.18,271.78,273.1,5253.0,267.9295,268.8447,267.467,268.766,5253.0
2023-03-27 13:00:00,273.12,273.33,271.64,272.31,11453.0,268.7857,268.9924,267.3292,267.9886,11453.0
2023-03-27 13:30:00,272.55,273.52,272.35,273.39,3576.0,268.2247,269.1794,268.0279,269.0514,3576.0
2023-03-27 14:00:00,273.34,274.38,272.94,274.04,5168.0,269.0022,270.0257,268.6086,269.6911,5168.0
2023-03-27 14:30:00,274.32,274.88,274.16,274.88,5017.0,269.9667,270.5178,269.8092,270.5178,5017.0
2023-03-27 15:00:00,275.0,275.22,273.57,274.04,14039.0,270.6359,270.8524,269.2286,269.6911,14039.0
2023-03-27 15:30:00,274.02,274.02,272.24,272.71,26922.0,269.6714,269.6714,267.9197,268.3822,26922.0
2023-03-28 09:30:00,271.8,273.78,271.08,273.05,9806.0,267.4866,269.4352,266.7781,268.7168,9806.0
2023-03-28 10:00:00,272.48,273.93,272.11,272.44,6225.0,268.1559,269.5828,267.7917,268.1165,6225.0
2023-03-28 10:30:00,272.32,272.54,271.46,271.55,15188.0,267.9984,268.2149,267.152,267.2406,15188.0
2023-03-28 11:00:00,271.32,272.27,271.32,272.14,4314.0,267.0143,267.9492,267.0143,267.8213,4314.0
2023-03-28 11:30:00,271.7,272.92,271.7,272.79,13341.0,267.3882,268.5889,267.3882,268.4609,13341.0
2023-03-28 12:00:00,272.74,272.79,271.93,271.93,12723.0,268.4117,268.4609,267.6146,267.6146,12723.0
2023-03-28 12:30:00,271.82,272.46,271.69,272.16,7082.0,267.5063,268.1362,267.3784,267.8409,7082.0
2023-03-28 13:00:00,272.12,272.12,271.02,271.62,6408.0,267.8016,267.8016,266.719,267.3095,6408.0
2023-03-28 13:30:00,271.76,271.79,270.09,270.14,17196.0,267.4473,267.4768,265.8038,265.853,17196.0
2023-03-28 14:00:00,270.28,271.41,270.24,271.12,12758.0,265.9908,267.1028,265.9514,266.8174,12758.0
2023-03-28 14:30:00,271.12,271.69,270.95,271.46,15272.0,266.8174,267.3784,266.6501,267.152,15272.0
2023-03-28 15:00:00,271.52,271.64,270.72,270.72,5912.0,267.2111,267.3292,266.4238,266.4238,5912.0
2023-03-28 15:30:00,270.97,273.04,270.47,273.03,36556.0,266.6698,268.707,266.1778,268.6971,36556.0
2023-03-29 09:30:00,276.73,277.52,274.63,275.3,8510.0,272.3384,273.1159,270.2717,270.9311,8510.0
2023-03-29 10:00:00,275.31,277.35,275.3,276.54,20235.0,270.9409,272.9486,270.9311,272.1514,20235.0
2023-03-29 10:30:00,276.8,276.94,274.58,274.59,9471.0,272.4073,272.5451,270.2225,270.2324,9471.0
2023-03-29 11:00:00,274.55,278.22,274.54,277.9,22632.0,270.193,273.8048,270.1832,273.4898,22632.0
2023-03-29 11:30:00,278.51,280.46,278.46,280.12,17946.0,274.0902,276.0092,274.041,275.6746,17946.0
2023-03-29 12:00:00,279.9,280.6,278.89,280.39,14149.0,275.4581,276.147,274.4641,275.9403,14149.0
2023-03-29 12:30:00,280.56,281.11,279.19,279.27,8114.0,276.1076,276.6489,274.7594,274.8381,8114.0
2023-03-29 13:00:00,279.28,280.97,279.28,280.9,9625.0,274.8479,276.5111,274.8479,276.4422,9625.0
2023-03-29 13:30:00,280.75,281.28,280.32,281.01,9099.0,276.2946,276.8162,275.8714,276.5505,9099.0
2023-03-29 14:00:00,281.01,282.14,280.85,281.56,10150.0,276.5505,277.6626,276.393,277.0918,10150.0
2023-03-29 14:30:00,281.64,283.73,281.64,283.32,12955.0,277.1705,279.2273,277.1705,278.8238,12955.0
2023-03-29 15:00:00,283.32,284.26,282.64,284.11,25804.0,278.8238,279.7489,278.1546,279.6013,25804.0
2023-03-29 15:30:00,284.06,286.14,284.0,285.89,84371.0,279.5521,281.5991,279.493,281.353,84371.0
2023-03-30 09:30:00,292.49,303.22,292.17,301.88,66604.0,287.8483,298.408,287.5334,297.0893,66604.0
2023-03-30 10:00:00,302.05,303.77,297.03,299.02,31431.0,297.2566,298.9493,292.3163,294.2747,31431.0
2023-03-30 10:30:00,298.79,299.75,298.42,299.33,21546.0,294.0483,294.9931,293.6842,294.5798,21546.0
2023-03-30 11:00:00,299.19,299.2,296.63,296.9,16865.0,294.442,294.4518,291.9226,292.1883,16865.0
2023-03-30 11:30:00,296.79,297.91,296.61,296.77,15894.0,292.0801,293.1823,291.9029,292.0604,15894.0
2023-03-30 12:00:00,296.6,298.07,296.6,298.0,20882.0,291.8931,293.3398,291.8931,293.2709,20882.0
2023-03-30 12:30:00,298.09,298.17,295.56,296.86,30163.0,293.3594,293.4382,290.8696,292.149,30163.0
2023-03-30 13:00:00,296.89,297.34,296.04,296.9,30649.0,292.1785,292.6213,291.342,292.1883,30649.0
2023-03-30 13:30:00,297.18,297.24,295.88,296.7,22695.0,292.4639,292.5229,291.1845,291.9915,22695.0
2023-03-30 14:00:00,296.76,298.32,296.57,298.17,25885.0,292.0505,293.5858,291.8636,293.4382,25885.0
2023-03-30 14:30:00,298.21,298.86,297.2,297.41,21711.0,293.4775,294.1172,292.4836,292.6902,21711.0
2023-03-30 15:00:00,297.4,298.29,297.38,298.01,38889.0,292.6804,293.5563,292.6607,293.2807,38889.0
2023-03-30 15:30:00,297.98,299.03,296.1,296.3,137735.0,293.2512,294.2845,291.401,291.5978,137735.0
2023-03-31 09:30:00,297.89,300.0,297.11,298.8,15731.0,293.1626,295.2391,292.395,294.0582,15731.0
2023-03-31 10:00:00,299.75,300.29,298.58,298.92,12229.0,294.9931,295.5245,293.8417,294.1763,12229.0
2023-03-31 10:30:00,299.43,302.83,299.42,301.83,18243.0,294.6782,298.0242,294.6683,297.0401,18243.0
2023-03-31 11:00:00,302.0,302.99,301.73,302.93,9184.0,297.2074,298.1817,296.9417,298.1226,9184.0
2023-03-31 11:30:00,302.81,304.57,302.73,304.3,12125.0,298.0045,299.7366,297.9258,299.4709,12125.0
2023-03-31 12:00:00,304.5,306.1,304.01,305.61,16741.0,299.6677,301.2423,299.1855,300.7601,16741.0
2023-03-31 12:30:00,305.8,306.02,304.67,305.13,16141.0,300.9471,301.1636,299.835,300.2877,16141.0
2023-03-31 13:00:00,305.42,305.42,303.87,304.13,12484.0,300.5731,300.5731,299.0477,299.3036,12484.0
2023-03-31 13:30:00,304.07,304.07,302.2,302.64,7361.0,299.2445,299.2445,297.4042,297.8372,7361.0
2023-03-31 14:00:00,302.89,303.97,302.89,303.44,9926.0,298.0833,299.1461,298.0833,298.6245,9926.0
2023-03-31 14:30:00,303.27,304.41,303.09,304.1,6097.0,298.4572,299.5791,298.2801,299.2741,6097.0
2023-03-31 15:00:00,304.37,304.77,303.11,304.16,31897.0,299.5398,299.9334,298.2998,299.3331,31897.0
2023-03-31 15:30:00,304.11,304.33,301.95,304.04,68098.0,299.2839,299.5004,297.1582,299.215,68098.0
2023-04-03 09:30:00,300.41,301.96,298.71,299.0,15234.0,295.6426,297.168,293.9696,294.255,15234.0
2023-04-03 10:00:00,298.64,300.33,297.84,299.77,10916.0,293.9007,295.5639,293.1134,295.0128,10916.0
2023-04-03 10:30:00,300.05,300.56,296.65,296.72,12774.0,295.2883,295.7902,291.9423,292.0112,12774.0
2023-04-03 11:00:00,296.82,297.12,294.65,295.55,12214.0,292.1096,292.4048,289.974,290.8597,12214.0
2023-04-03 11:30:00,295.53,296.11,293.99,296.11,14670.0,290.8401,291.4109,289.3245,291.4109,14670.0
2023-04-03 12:00:00,296.13,296.31,295.1,295.83,8692.0,291.4305,291.6077,290.4169,291.1353,8692.0
2023-04-03 12:30:00,295.95,296.41,295.41,295.42,12363.0,291.2534,291.7061,290.722,290.7318,12363.0
2023-04-03 13:00:00,295.49,296.22,295.17,295.27,7712.0,290.8007,291.5191,290.4858,290.5842,7712.0
2023-04-03 13:30:00,295.3,295.64,294.63,295.35,6910.0,290.6137,290.9483,289.9543,290.6629,6910.0
2023-04-03 14:00:00,295.09,295.61,294.68,295.55,8946.0,290.407,290.9188,290.0036,290.8597,8946.0
2023-04-03 14:30:00,295.79,296.34,295.46,295.46,14195.0,291.0959,291.6372,290.7712,290.7712,14195.0
2023-04-03 15:00:00,295.63,296.86,295.37,296.84,17976.0,290.9385,292.149,290.6826,292.1293,17976.0
2023-04-03 15:30:00,296.85,299.14,296.85,298.61,39952.0,292.1391,294.3928,292.1391,293.8712,39952.0
2023-04-04 09:30:00,300.62,300.75,297.42,298.96,9751.0,295.8493,295.9772,292.7001,294.2156,9751.0
2023-04-04 10:00:00,299.54,300.18,296.49,297.11,7159.0,294.7864,295.4163,291.7848,292.395,7159.0
2023-04-04 10:30:00,297.24,297.48,295.46,296.2,9394.0,292.5229,292.7591,290.7712,291.4994,9394.0
2023-04-04 11:00:00,295.84,296.13,294.29,295.42,11887.0,291.1451,291.4305,289.6197,290.7318,11887.0
2023-04-04 11:30:00,295.33,295.33,293.66,294.3,5990.0,290.6432,290.6432,288.9997,289.6296,5990.0
2023-04-04 12:00:00,294.13,295.55,293.28,295.45,8542.0,289.4623,290.8597,288.6258,290.7613,8542.0
2023-04-04 12:30:00,295.5,295.51,294.1,294.42,11226.0,290.8105,290.8204,289.4328,289.7477,11226.0
2023-04-04 13:00:00,294.4,295.14,294.18,294.94,6824.0,289.728,290.4563,289.5115,290.2594,6824.0
2023-04-04 13:30:00,294.91,295.12,293.27,293.27,7752.0,290.2299,290.4366,288.6159,288.6159,7752.0
2023-04-04 14:00:00,293.38,293.6,291.85,292.0,5894.0,288.7242,288.9407,287.2185,287.3661,5894.0
2023-04-04 14:30:00,291.98,293.17,291.97,292.45,7898.0,287.3464,288.5175,287.3366,287.8089,7898.0
2023-04-04 15:00:00,292.25,292.66,291.51,291.84,9100.0,287.6121,288.0156,286.8839,287.2086,9100.0
2023-04-04 15:30:00,291.87,292.81,291.13,292.8,44827.0,287.2381,288.1632,286.5099,288.1534,44827.0
2023-04-05 09:30:00,291.0,293.26,287.05,287.16,9660.0,286.382,288.6061,282.4946,282.6029,9660.0
2023-04-05 10:00:00,287.58,287.81,284.83,284.85,9799.0,283.0162,283.2426,280.3099,280.3295,9799.0
2023-04-05 10:30:00,285.2,285.6,281.37,281.68,12333.0,280.674,281.0676,276.9048,277.2099,12333.0
2023-04-05 11:00:00,281.57,283.85,281.54,282.94,11990.0,277.1016,279.3454,277.0721,278.4499,11990.0
2023-04-05 11:30:00,282.95,283.76,282.56,283.66,6642.0,278.4597,279.2568,278.0759,279.1584,6642.0
2023-04-05 12:00:00,283.45,283.46,282.19,282.51,16946.0,278.9518,278.9616,277.7118,278.0267,16946.0
2023-04-05 12:30:00,282.28,283.5,282.1,283.37,8741.0,277.8003,279.001,277.6232,278.873,8741.0
2023-04-05 13:00:00,283.14,283.64,282.01,282.03,16572.0,278.6467,279.1388,277.5346,277.5543,16572.0
2023-04-05 13:30:00,281.93,285.76,281.91,285.76,16000.0,277.4559,281.2251,277.4362,281.2251,16000.0
2023-04-05 14:00:00,285.84,285.84,284.23,284.23,17536.0,281.3038,281.3038,279.7194,279.7194,17536.0
2023-04-05 14:30:00,284.55,285.88,284.51,285.47,9772.0,280.0343,281.3432,279.9949,280.9397,9772.0
2023-04-05 15:00:00,285.24,286.18,284.37,285.65,9937.0,280.7134,281.6384,279.8572,281.1169,9937.0
2023-04-05 15:30:00,285.45,286.52,285.11,285.57,76355.0,280.92,281.973,280.5854,281.0381,76355.0
2023-04-06 09:30:00,283.49,283.49,278.55,281.17,10707.0,278.9911,278.9911,274.1295,276.7079,10707.0
2023-04-06 10:00:00,281.45,283.46,281.39,282.02,15481.0,276.9835,278.9616,276.9245,277.5445,15481.0
2023-04-06 10:30:00,282.49,283.0,281.56,281.56,6393.0,278.007,278.5089,277.0918,277.0918,6393.0
2023-04-06 11:00:00,281.75,283.38,281.57,282.7,4880.0,277.2787,278.8829,277.1016,278.2137,4880.0
2023-04-06 11:30:00,282.72,284.33,282.4,284.33,4983.0,278.2334,279.8178,277.9184,279.8178,4983.0
2023-04-06 12:00:00,284.37,284.95,284.27,284.68,3121.0,279.8572,280.428,279.7588,280.1622,3121.0
2023-04-06 12:30:00,284.85,286.08,283.93,284.05,13276.0,280.3295,281.54,279.4241,279.5422,13276.0
2023-04-06 13:00:00,284.05,287.37,283.85,287.37,51946.0,279.5422,282.8096,279.3454,282.8096,51946.0
2023-04-06 13:30:00,287.26,288.21,286.58,286.92,19733.0,282.7013,283.6362,282.0321,282.3667,19733.0
2023-04-06 14:00:00,287.09,287.75,286.83,287.64,9220.0,282.534,283.1835,282.2781,283.0753,9220.0
2023-04-06 14:30:00,287.87,288.27,286.12,286.63,21116.0,283.3016,283.6953,281.5794,282.0813,21116.0
2023-04-06 15:00:00,286.6,288.11,286.6,288.09,26402.0,282.0518,283.5378,282.0518,283.5181,26402.0
2023-04-06 15:30:00,288.24,289.92,288.2,289.46,79943.0,283.6658,285.3191,283.6264,284.8664,79943.0
2023-04-10 09:30:00,286.52,287.65,283.78,287.48,24134.0,281.973,283.0851,279.2765,282.9178,24134.0
2023-04-10 10:00:00,287.48,292.5,286.84,291.63,27453.0,282.9178,287.8581,282.288,287.002,27453.0
2023-04-10 10:30:00,292.24,294.92,292.24,293.64,8921.0,287.6023,290.2397,287.6023,288.9801,8921.0
2023-04-10 11:00:00,293.42,293.82,292.12,292.77,8006.0,288.7635,289.1572,287.4842,288.1239,8006.0
2023-04-10 11:30:00,292.79,292.8,290.62,290.67,6215.0,288.1435,288.1534,286.008,286.0572,6215.0
2023-04-10 12:00:00,290.49,291.41,289.73,291.41,3821.0,285.88,286.7854,285.1321,286.7854,3821.0
2023-04-10 12:30:00,291.25,292.73,291.2,292.56,8854.0,286.628,288.0845,286.5788,287.9172,8854.0
2023-04-10 13:00:00,292.66,294.52,292.66,294.52,13476.0,288.0156,289.8461,288.0156,289.8461,13476.0
2023-04-10 13:30:00,294.44,294.44,293.22,293.49,17252.0,289.7674,289.7674,288.5667,288.8324,17252.0
2023-04-10 14:00:00,293.69,295.58,293.69,295.58,9566.0,289.0293,290.8893,289.0293,290.8893,9566.0
2023-04-10 14:30:00,295.5,295.66,294.8,295.64,9735.0,290.8105,290.968,290.1216,290.9483,9735.0
2023-04-10 15:00:00,295.82,295.82,293.42,293.64,17986.0,291.1255,291.1255,288.7635,288.9801,17986.0
2023-04-10 15:30:00,293.49,294.7,293.14,294.38,34086.0,288.8324,290.0232,288.488,289.7083,34086.0
2023-04-11 09:30:00,292.64,298.18,291.63,297.42,17744.0,287.9959,293.448,287.002,292.7001,17744.0
2023-04-11 10:00:00,297.34,298.56,294.95,295.14,10627.0,292.6213,293.822,290.2693,290.4563,10627.0
2023-04-11 10:30:00,295.68,295.68,293.0,294.08,17469.0,290.9877,290.9877,288.3502,289.4131,17469.0
2023-04-11 11:00:00,294.15,295.43,293.65,294.15,8750.0,289.482,290.7416,288.9899,289.482,8750.0
2023-04-11 11:30:00,294.15,294.68,293.05,294.68,5462.0,289.482,290.0036,288.3994,290.0036,5462.0
2023-04-11 12:00:00,294.71,295.79,294.53,295.62,3939.0,290.0331,291.0959,289.8559,290.9286,3939.0
2023-04-11 12:30:00,295.73,296.47,295.17,296.45,3419.0,291.0369,291.7651,290.4858,291.7455,3419.0
2023-04-11 13:00:00,296.71,296.86,295.92,296.5,6848.0,292.0013,292.149,291.2239,291.7947,6848.0
2023-04-11 13:30:00,296.71,296.89,296.31,296.84,4709.0,292.0013,292.1785,291.6077,292.1293,4709.0
2023-04-11 14:00:00,296.97,297.38,296.31,297.38,4593.0,292.2572,292.6607,291.6077,292.6607,4593.0
2023-04-11 14:30:00,297.54,297.54,296.79,297.07,7014.0,292.8182,292.8182,292.0801,292.3556,7014.0
2023-04-11 15:00:00,297.11,298.33,295.96,298.08,25283.0,292.395,293.5956,291.2632,293.3496,25283.0
2023-04-11 15:30:00,298.26,298.6,295.79,295.84,79483.0,293.5267,293.8613,291.0959,291.1451,79483.0
2023-04-12 09:30:00,299.61,301.1,296.94,299.04,13276.0,294.8553,296.3217,292.2277,294.2944,13276.0
2023-04-12 10:00:00,298.84,303.26,298.69,303.22,17866.0,294.0975,298.4474,293.9499,298.408,17866.0
2023-04-12 10:30:00,303.22,303.35,299.63,299.65,17266.0,298.408,298.536,294.875,294.8947,17266.0
2023-04-12 11:00:00,299.87,300.58,298.69,300.14,14940.0,295.1112,295.8099,293.9499,295.3769,14940.0
2023-04-12 11:30:00,299.94,300.87,299.39,300.49,22572.0,295.1801,296.0953,294.6388,295.7213,22572.0
2023-04-12 12:00:00,300.72,302.1,300.39,300.39,5190.0,295.9477,297.3058,295.6229,295.6229,5190.0
2023-04-12 12:30:00,300.69,300.69,299.38,299.61,2949.0,295.9182,295.9182,294.629,294.8553,2949.0
2023-04-12 13:00:00,299.9,300.45,299.18,299.18,5898.0,295.1407,295.682,294.4321,294.4321,5898.0
2023-04-12 13:30:00,299.53,299.93,297.16,297.26,6034.0,294.7766,295.1702,292.4442,292.5426,6034.0
2023-04-12 14:00:00,297.29,298.12,295.2,295.37,7659.0,292.5721,293.389,290.5153,290.6826,7659.0
2023-04-12 14:30:00,295.08,295.08,294.13,294.68,10289.0,290.3972,290.3972,289.4623,290.0036,10289.0
2023-04-12 15:00:00,294.63,295.29,294.22,294.3,5753.0,289.9543,290.6039,289.5509,289.6296,5753.0
2023-04-12 15:30:00,294.07,295.04,293.89,294.29,19080.0,289.4032,290.3578,289.2261,289.6197,19080.0
2023-04-13 09:30:00,296.02,300.89,296.02,298.38,8600.0,291.3223,296.115,291.3223,293.6448,8600.0
2023-04-13 10:00:00,299.06,300.6,298.41,300.6,11266.0,294.314,295.8296,293.6744,295.8296,11266.0
2023-04-13 10:30:00,300.45,301.84,299.61,300.73,6797.0,295.682,297.0499,294.8553,295.9575,6797.0
2023-04-13 11:00:00,300.96,301.41,299.38,299.38,5283.0,296.1839,296.6267,294.629,294.629,5283.0
2023-04-13 11:30:00,299.81,300.25,298.98,300.06,14335.0,295.0521,295.4852,294.2353,295.2982,14335.0
2023-04-13 12:00:00,300.16,301.79,300.13,300.22,19511.0,295.3966,297.0007,295.3671,295.4556,19511.0
2023-04-13 12:30:00,300.38,300.61,299.59,300.0,25458.0,295.6131,295.8394,294.8356,295.2391,25458.0
2023-04-13 13:00:00,299.9,300.19,299.29,299.66,10542.0,295.1407,295.4261,294.5404,294.9045,10542.0
2023-04-13 13:30:00,300.0,301.79,299.69,301.4,17084.0,295.2391,297.0007,294.934,296.6169,17084.0
2023-04-13 14:00:00,301.16,303.07,301.15,302.66,11692.0,296.3807,298.2604,296.3709,297.8569,11692.0
2023-04-13 14:30:00,302.38,303.64,302.34,302.94,8133.0,297.5814,298.8214,297.542,298.1325,8133.0
2023-04-13 15:00:00,303.08,303.69,302.84,303.3,15390.0,298.2702,298.8706,298.0341,298.4868,15390.0
2023-04-13 15:30:00,303.4,303.77,302.87,303.02,44844.0,298.5852,298.9493,298.0636,298.2112,44844.0
2023-04-14 09:30:00,300.53,304.8,300.37,303.66,34606.0,295.7607,299.963,295.6033,298.841,34606.0
2023-04-14 10:00:00,303.13,304.2,299.28,299.83,15727.0,298.3195,299.3725,294.5306,295.0718,15727.0
2023-04-14 10:30:00,299.66,299.96,298.51,299.15,12575.0,294.9045,295.1998,293.7728,294.4026,12575.0
2023-04-14 11:00:00,298.95,299.26,297.53,297.75,7857.0,294.2058,294.5109,292.8083,293.0248,7857.0
2023-04-14 11:30:00,297.71,297.79,296.55,297.07,10077.0,292.9855,293.0642,291.8439,292.3556,10077.0
2023-04-14 12:00:00,297.38,297.56,296.33,296.59,11594.0,292.6607,292.8378,291.6274,291.8832,11594.0
2023-04-14 12:30:00,296.67,297.43,295.68,296.39,9927.0,291.962,292.7099,290.9877,291.6864,9927.0
2023-04-14 13:00:00,296.3,298.27,296.22,298.04,15075.0,291.5978,293.5366,291.5191,293.3102,15075.0
2023-04-14 13:30:00,297.9,299.59,297.67,299.45,15602.0,293.1725,294.8356,292.9461,294.6979,15602.0
2023-04-14 14:00:00,299.61,299.76,298.49,299.59,17400.0,294.8553,295.0029,293.7531,294.8356,17400.0
2023-04-14 14:30:00,299.98,300.9,299.58,300.9,10677.0,295.2194,296.1248,294.8258,296.1248,10677.0
2023-04-14 15:00:00,300.71,301.58,299.33,301.48,15890.0,295.9379,296.7941,294.5798,296.6956,15890.0
2023-04-14 15:30:00,301.48,303.42,301.29,303.06,67012.0,296.6956,298.6049,296.5087,298.2506,67012.0
2023-04-17 09:30:00,303.75,306.0,303.11,304.3,21230.0,298.9296,301.1439,298.2998,299.4709,21230.0
2023-04-17 10:00:00,304.3,305.03,303.01,303.5,9288.0,299.4709,300.1893,298.2014,298.6836,9288.0
2023-04-17 10:30:00,303.25,303.46,302.01,302.36,5330.0,298.4375,298.6442,297.2172,297.5617,5330.0
2023-04-17 11:00:00,302.99,303.54,302.33,302.85,7931.0,298.1817,298.7229,297.5321,298.0439,7931.0
2023-04-17 11:30:00,302.92,304.87,302.32,304.87,18916.0,298.1128,300.0318,297.5223,300.0318,18916.0
2023-04-17 12:00:00,304.89,304.9,303.5,303.79,5175.0,300.0515,300.0614,298.6836,298.969,5175.0
2023-04-17 12:30:00,304.37,305.13,304.11,304.34,5142.0,299.5398,300.2877,299.2839,299.5103,5142.0
2023-04-17 13:00:00,304.65,306.54,304.56,306.54,19851.0,299.8153,301.6753,299.7268,301.6753,19851.0
2023-04-17 13:30:00,306.55,306.68,304.63,304.63,4797.0,301.6852,301.8131,299.7956,299.7956,4797.0
2023-04-17 14:00:00,304.66,305.19,304.24,305.18,2724.0,299.8252,300.3468,299.4118,300.3369,2724.0
2023-04-17 14:30:00,305.39,307.68,305.13,307.68,10963.0,300.5436,302.7972,300.2877,302.7972,10963.0
2023-04-17 15:00:00,307.62,308.3,307.47,308.25,8330.0,302.7382,303.4074,302.5906,303.3582,8330.0
2023-04-17 15:30:00,308.38,308.48,307.18,307.28,33496.0,303.4861,303.5846,302.3052,302.4036,33496.0
2023-04-18 09:30:00,312.15,312.15,308.86,308.87,12554.0,307.1963,307.1963,303.9585,303.9684,12554.0
2023-04-18 10:00:00,309.27,310.57,308.81,308.94,11023.0,304.362,305.6414,303.9093,304.0373,11023.0
2023-04-18 10:30:00,308.62,310.04,308.09,308.61,12703.0,303.7223,305.1198,303.2007,303.7125,12703.0
2023-04-18 11:00:00,308.61,308.62,306.67,307.03,7623.0,303.7125,303.7223,301.8033,302.1576,7623.0
2023-04-18 11:30:00,307.12,307.96,306.18,307.21,5306.0,302.2461,303.0728,301.3211,302.3347,5306.0
2023-04-18 12:00:00,307.46,307.6,306.05,306.72,8741.0,302.5807,302.7185,301.1931,301.8525,8741.0
2023-04-18 12:30:00,306.72,307.02,305.47,305.5,10876.0,301.8525,302.1477,300.6223,300.6518,10876.0
2023-04-18 13:00:00,305.18,305.2,304.13,304.24,10982.0,300.3369,300.3566,299.3036,299.4118,10982.0
2023-04-18 13:30:00,304.17,305.76,304.03,304.6,8916.0,299.3429,300.9077,299.2052,299.7661,8916.0
2023-04-18 14:00:00,304.68,305.32,304.57,304.85,10523.0,299.8449,300.4747,299.7366,300.0122,10523.0
2023-04-18 14:30:00,305.13,305.16,302.03,302.73,27375.0,300.2877,300.3172,297.2369,297.9258,27375.0
2023-04-18 15:00:00,302.88,304.77,302.7,303.85,13355.0,298.0734,299.9334,297.8963,299.028,13355.0
2023-04-18 15:30:00,304.4,306.2,304.4,305.25,31377.0,299.5693,301.3407,299.5693,300.4058,31377.0
2023-04-19 09:30:00,303.69,306.1,303.01,303.14,13032.0,298.8706,301.2423,298.2014,298.3293,13032.0
2023-04-19 10:00:00,303.4,304.7,302.93,304.03,9797.0,298.5852,299.8645,298.1226,299.2052,9797.0
2023-04-19 10:30:00,304.18,304.85,303.67,304.54,4189.0,299.3528,300.0122,298.8509,299.7071,4189.0
2023-04-19 11:00:00,304.72,304.81,303.5,303.74,3011.0,299.8842,299.9728,298.6836,298.9198,3011.0
2023-04-19 11:30:00,303.74,305.25,303.5,304.61,18726.0,298.9198,300.4058,298.6836,299.776,18726.0
2023-04-19 12:00:00,304.51,305.65,304.51,305.26,6301.0,299.6776,300.7995,299.6776,300.4157,6301.0
2023-04-19 12:30:00,305.26,305.47,304.72,304.75,4207.0,300.4157,300.6223,299.8842,299.9137,4207.0
2023-04-19 13:00:00,304.83,305.29,304.82,305.17,4883.0,299.9925,300.4452,299.9826,300.3271,4883.0
2023-04-19 13:30:00,305.18,305.34,304.27,305.34,5057.0,300.3369,300.4944,299.4414,300.4944,5057.0
2023-04-19 14:00:00,305.3,305.44,304.84,305.17,13544.0,300.455,300.5928,300.0023,300.3271,13544.0
2023-04-19 14:30:00,305.16,305.44,304.53,305.34,27216.0,300.3172,300.5928,299.6972,300.4944,27216.0
2023-04-19 15:00:00,305.34,306.0,305.11,305.53,7962.0,300.4944,301.1439,300.268,300.6814,7962.0
2023-04-19 15:30:00,305.6,306.09,304.43,305.0,37727.0,300.7503,301.2325,299.5988,300.1598,37727.0
2023-04-20 09:30:00,301.8,302.94,300.58,301.45,13995.0,297.0106,298.1325,295.8099,296.6661,13995.0
2023-04-20 10:00:00,302.35,302.35,300.47,300.67,23342.0,297.5518,297.5518,295.7017,295.8985,23342.0
2023-04-20 10:30:00,300.99,301.95,300.77,301.02,6344.0,296.2134,297.1582,295.9969,296.2429,6344.0
2023-04-20 11:00:00,300.63,300.63,298.74,298.82,7885.0,295.8591,295.8591,293.9991,294.0779,7885.0
2023-04-20 11:30:00,298.35,299.92,298.35,299.92,7799.0,293.6153,295.1604,293.6153,295.1604,7799.0
2023-04-20 12:00:00,299.74,300.97,299.71,300.64,10133.0,294.9833,296.1937,294.9537,295.869,10133.0
2023-04-20 12:30:00,300.27,300.82,299.75,300.82,14017.0,295.5048,296.0461,294.9931,296.0461,14017.0
2023-04-20 13:00:00,301.0,301.59,300.62,301.55,11015.0,296.2233,296.8039,295.8493,296.7645,11015.0
2023-04-20 13:30:00,301.54,301.64,300.63,301.01,7185.0,296.7547,296.8531,295.8591,296.2331,7185.0
2023-04-20 14:00:00,300.84,301.36,299.92,300.07,10049.0,296.0658,296.5775,295.1604,295.308,10049.0
2023-04-20 14:30:00,300.01,301.21,299.67,300.89,10376.0,295.249,296.4299,294.9144,296.115,10376.0
2023-04-20 15:00:00,300.9,301.08,298.6,299.08,22483.0,296.1248,296.302,293.8613,294.3337,22483.0
2023-04-20 15:30:00,299.15,300.27,299.14,299.82,55486.0,294.4026,295.5048,294.3928,295.062,55486.0
2023-04-21 09:30:00,301.6,302.27,299.63,299.63,12581.0,296.8137,297.4731,294.875,294.875,12581.0
2023-04-21 10:00:00,299.62,301.88,299.6,301.25,3941.0,294.8652,297.0893,294.8455,296.4693,3941.0
2023-04-21 10:30:00,301.1,301.1,298.61,299.79,4714.0,296.3217,296.3217,293.8712,295.0325,4714.0
2023-04-21 11:00:00,300.01,300.5,299.72,300.29,5901.0,295.249,295.7312,294.9636,295.5245,5901.0
2023-04-21 11:30:00,300.5,300.85,299.7,300.68,9427.0,295.7312,296.0756,294.9439,295.9083,9427.0
2023-04-21 12:00:00,300.87,302.06,300.56,300.56,5196.0,296.0953,297.2664,295.7902,295.7902,5196.0
2023-04-21 12:30:00,300.61,300.9,300.38,300.53,7765.0,295.8394,296.1248,295.6131,295.7607,7765.0
2023-04-21 13:00:00,300.54,300.75,299.84,300.22,23991.0,295.7706,295.9772,295.0817,295.4556,23991.0
2023-04-21 13:30:00,300.2,300.9,300.2,300.59,27271.0,295.436,296.1248,295.436,295.8198,27271.0
2023-04-21 14:00:00,300.6,302.24,300.59,301.87,10024.0,295.8296,297.4436,295.8198,297.0794,10024.0
2023-04-21 14:30:00,301.86,302.18,300.4,300.77,4870.0,297.0696,297.3845,295.6328,295.9969,4870.0
2023-04-21 15:00:00,300.54,300.81,300.09,300.59,10145.0,295.7706,296.0363,295.3277,295.8198,10145.0
2023-04-21 15:30:00,300.56,300.84,299.8,300.59,26460.0,295.7902,296.0658,295.0423,295.8198,26460.0
2023-04-24 09:30:00,301.58,301.89,299.69,300.06,10319.0,296.7941,297.0991,294.934,295.2982,10319.0
2023-04-24 10:00:00,300.33,300.71,298.91,299.29,6715.0,295.5639,295.9379,294.1664,294.5404,6715.0
2023-04-24 10:30:00,298.94,299.08,295.78,295.85,4348.0,294.1959,294.3337,291.0861,291.155,4348.0
2023-04-24 11:00:00,295.84,296.44,294.56,294.84,8338.0,291.1451,291.7356,289.8855,290.161,8338.0
2023-04-24 11:30:00,294.9,295.3,294.13,295.08,10105.0,290.2201,290.6137,289.4623,290.3972,10105.0
2023-04-24 12:00:00,294.9,295.37,293.33,294.05,11233.0,290.2201,290.6826,288.675,289.3835,11233.0
2023-04-24 12:30:00,294.25,294.99,293.7,294.99,8721.0,289.5804,290.3086,289.0391,290.3086,8721.0
2023-04-24 13:00:00,294.98,295.57,294.16,295.56,6092.0,290.2988,290.8794,289.4918,290.8696,6092.0
2023-04-24 13:30:00,295.38,296.86,295.38,296.69,7728.0,290.6924,292.149,290.6924,291.9817,7728.0
2023-04-24 14:00:00,296.78,297.29,296.29,297.08,11750.0,292.0702,292.5721,291.588,292.3655,11750.0
2023-04-24 14:30:00,296.97,297.63,296.55,297.27,6667.0,292.2572,292.9067,291.8439,292.5524,6667.0
2023-04-24 15:00:00,297.53,298.23,297.44,297.99,8537.0,292.8083,293.4972,292.7198,293.261,8537.0
2023-04-24 15:30:00,298.23,298.81,297.85,298.64,41534.0,293.4972,294.068,293.1232,293.9007,41534.0
2023-04-25 09:30:00,295.34,297.36,291.01,292.74,21622.0,290.6531,292.641,286.3918,288.0943,21622.0
2023-04-25 10:00:00,292.81,293.19,291.79,291.81,7358.0,288.1632,288.5372,287.1594,287.1791,7358.0
2023-04-25 10:30:00,291.5,293.71,291.16,293.31,12645.0,286.874,289.0489,286.5394,288.6553,12645.0
2023-04-25 11:00:00,293.49,293.6,292.53,292.54,11747.0,288.8324,288.9407,287.8877,287.8975,11747.0
2023-04-25 11:30:00,292.16,292.16,291.41,291.57,7051.0,287.5235,287.5235,286.7854,286.9429,7051.0
2023-04-25 12:00:00,291.57,292.0,291.12,291.24,8774.0,286.9429,287.3661,286.5,286.6181,8774.0
2023-04-25 12:30:00,291.36,292.79,290.75,291.69,27540.0,286.7362,288.1435,286.1359,287.061,27540.0
2023-04-25 13:00:00,291.85,292.54,290.15,290.96,27339.0,287.2185,287.8975,285.5454,286.3426,27339.0
2023-04-25 13:30:00,290.65,290.7,289.13,289.9,13426.0,286.0375,286.0867,284.5416,285.2994,13426.0
2023-04-25 14:00:00,289.99,289.99,288.52,289.37,10649.0,285.388,285.388,283.9413,284.7778,10649.0
2023-04-25 14:30:00,289.39,289.94,289.02,289.56,11090.0,284.7975,285.3388,284.4334,284.9648,11090.0
2023-04-25 15:00:00,289.41,290.26,289.4,289.84,15719.0,284.8172,285.6537,284.8073,285.2404,15719.0
2023-04-25 15:30:00,290.12,290.27,288.57,288.72,61922.0,285.5159,285.6635,283.9905,284.1381,61922.0
2023-04-26 09:30:00,292.41,293.0,290.74,290.74,10054.0,287.7696,288.3502,286.1261,286.1261,10054.0
2023-04-26 10:00:00,291.1,291.58,288.77,289.97,2800.0,286.4804,286.9527,284.1873,285.3683,2800.0
2023-04-26 10:30:00,289.8,290.61,289.31,290.13,9331.0,285.201,285.9981,284.7188,285.5258,9331.0
2023-04-26 11:00:00,290.19,291.01,289.97,290.46,6755.0,285.5848,286.3918,285.3683,285.8505,6755.0
2023-04-26 11:30:00,290.82,290.82,289.87,290.57,5300.0,286.2048,286.2048,285.2699,285.9588,5300.0
2023-04-26 12:00:00,290.86,292.42,290.22,290.69,7120.0,286.2442,287.7794,285.6143,286.0769,7120.0
2023-04-26 12:30:00,290.68,290.81,289.86,290.68,4520.0,286.067,286.195,285.26,286.067,4520.0
2023-04-26 13:00:00,290.77,290.77,289.85,290.23,4240.0,286.1556,286.1556,285.2502,285.6242,4240.0
2023-04-26 13:30:00,290.21,290.21,288.6,288.69,3985.0,285.6045,285.6045,284.02,284.1086,3985.0
2023-04-26 14:00:00,288.85,289.09,287.57,288.03,6686.0,284.2661,284.5023,283.0064,283.4591,6686.0
2023-04-26 14:30:00,287.92,288.23,286.06,286.07,13964.0,283.3508,283.6559,281.5203,281.5302,13964.0
2023-04-26 15:00:00,285.94,286.14,285.24,285.56,22592.0,281.4023,281.5991,280.7134,281.0283,22592.0
2023-04-26 15:30:00,285.82,286.11,283.63,285.59,65962.0,281.2842,281.5696,279.1289,281.0578,65962.0
2023-04-27 09:30:00,287.71,288.01,286.0,286.07,6825.0,283.1442,283.4394,281.4613,281.5302,6825.0
2023-04-27 10:00:00,285.99,286.63,285.32,286.47,6084.0,281.4515,282.0813,280.7921,281.9238,6084.0
2023-04-27 10:30:00,286.88,287.33,284.65,284.9,11525.0,282.3273,282.7702,280.1327,280.3788,11525.0
2023-04-27 11:00:00,285.02,287.05,284.6,286.54,7611.0,280.4969,282.4946,280.0835,281.9927,7611.0
2023-04-27 11:30:00,286.89,287.93,286.52,287.74,13802.0,282.3372,283.3607,281.973,283.1737,13802.0
2023-04-27 12:00:00,287.77,288.67,287.44,288.56,7049.0,283.2032,284.0889,282.8784,283.9807,7049.0
2023-04-27 12:30:00,288.75,290.15,288.72,289.21,7451.0,284.1677,285.5454,284.1381,284.6204,7451.0
2023-04-27 13:00:00,289.05,289.35,288.78,289.11,5710.0,284.4629,284.7581,284.1972,284.5219,5710.0
2023-04-27 13:30:00,289.1,289.23,288.07,288.72,9610.0,284.5121,284.64,283.4984,284.1381,9610.0
2023-04-27 14:00:00,288.75,289.38,288.3,289.3,7255.0,284.1677,284.7877,283.7248,284.7089,7255.0
2023-04-27 14:30:00,289.29,289.69,288.81,289.05,13459.0,284.6991,285.0927,284.2267,284.4629,13459.0
2023-04-27 15:00:00,289.3,289.65,288.03,288.06,12823.0,284.7089,285.0534,283.4591,283.4886,12823.0
2023-04-27 15:30:00,288.01,289.06,287.93,288.81,58802.0,283.4394,284.4727,283.3607,284.2267,58802.0
2023-04-28 09:30:00,286.47,287.7,281.82,287.24,16176.0,281.9238,283.1343,277.3476,282.6816,16176.0
2023-04-28 10:00:00,288.0,292.69,288.0,291.78,11378.0,283.4296,288.0451,283.4296,287.1496,11378.0
2023-04-28 10:30:00,292.3,292.46,289.72,290.04,11988.0,287.6613,287.8188,285.1223,285.4372,11988.0
2023-04-28 11:00:00,289.88,291.38,289.0,290.73,4310.0,285.2797,286.7559,284.4137,286.1162,4310.0
2023-04-28 11:30:00,291.01,292.52,290.94,292.01,5036.0,286.3918,287.8778,286.3229,287.3759,5036.0
2023-04-28 12:00:00,292.25,292.91,291.78,292.14,4618.0,287.6121,288.2616,287.1496,287.5039,4618.0
2023-04-28 12:30:00,292.43,293.28,292.14,293.05,7925.0,287.7893,288.6258,287.5039,288.3994,7925.0
2023-04-28 13:00:00,292.81,293.25,291.9,292.41,3668.0,288.1632,288.5962,287.2677,287.7696,3668.0
2023-04-28 13:30:00,292.67,292.88,292.2,292.39,2863.0,288.0254,288.2321,287.5629,287.7499,2863.0
2023-04-28 14:00:00,292.41,293.55,291.9,292.85,19873.0,287.7696,288.8915,287.2677,288.2026,19873.0
2023-04-28 14:30:00,292.98,293.03,291.02,291.37,9189.0,288.3305,288.3797,286.4016,286.7461,9189.0
2023-04-28 15:00:00,291.51,292.12,289.61,289.65,10741.0,286.8839,287.4842,285.014,285.0534,10741.0
2023-04-28 15:30:00,289.53,291.11,289.24,290.35,96994.0,284.9353,286.4902,284.6499,285.7423,96994.0
2023-05-01 09:30:00,290.37,292.91,288.09,291.42,37385.0,285.7619,288.2616,283.5181,286.7953,37385.0
2023-05-01 10:00:00,290.72,294.6,290.47,293.03,35318.0,286.1064,289.9248,285.8604,288.3797,35318.0
2023-05-01 10:30:00,293.24,296.91,292.7,296.91,14012.0,288.5864,292.1982,288.055,292.1982,14012.0
2023-05-01 11:00:00,296.96,297.04,294.59,294.98,27878.0,292.2474,292.3261,289.915,290.2988,27878.0
2023-05-01 11:30:00,294.81,296.57,294.7,296.47,12801.0,290.1315,291.8636,290.0232,291.7651,12801.0
2023-05-01 12:00:00,296.49,298.61,296.41,298.61,15626.0,291.7848,293.8712,291.7061,293.8712,15626.0
2023-05-01 12:30:00,298.64,299.73,298.29,298.99,16183.0,293.9007,294.9734,293.5563,294.2452,16183.0
2023-05-01 13:00:00,299.1,300.54,299.04,299.21,15097.0,294.3534,295.7706,294.2944,294.4617,15097.0
2023-05-01 13:30:00,299.06,299.34,297.99,298.17,13130.0,294.314,294.5896,293.261,293.4382,13130.0
2023-05-01 14:00:00,298.11,298.77,297.64,297.97,14081.0,293.3791,294.0286,292.9166,293.2413,14081.0
2023-05-01 14:30:00,297.81,299.01,297.08,298.71,29127.0,293.0839,294.2648,292.3655,293.9696,29127.0
2023-05-01 15:00:00,298.93,299.04,298.13,298.81,13660.0,294.1861,294.2944,293.3988,294.068,13660.0
2023-05-01 15:30:00,299.11,299.15,297.53,297.56,91164.0,294.3632,294.4026,292.8083,292.8378,91164.0
2023-05-02 09:30:00,296.05,296.05,292.18,293.63,14573.0,291.3518,291.3518,287.5432,288.9702,14573.0
2023-05-02 10:00:00,293.85,294.55,288.63,288.68,41509.0,289.1867,289.8756,284.0496,284.0988,41509.0
2023-05-02 10:30:00,288.85,289.08,287.22,287.52,32494.0,284.2661,284.4924,282.6619,282.9572,32494.0
2023-05-02 11:00:00,287.91,287.91,286.07,286.22,13113.0,283.341,283.341,281.5302,281.6778,13113.0
2023-05-02 11:30:00,286.22,286.84,285.41,286.47,22215.0,281.6778,282.288,280.8807,281.9238,22215.0
2023-05-02 12:00:00,286.47,287.98,285.35,287.29,28708.0,281.9238,283.4099,280.8216,282.7308,28708.0
2023-05-02 12:30:00,287.28,287.31,285.21,285.53,19459.0,282.721,282.7505,280.6838,280.9988,19459.0
2023-05-02 13:00:00,285.51,287.09,284.88,286.71,34843.0,280.9791,282.534,280.3591,282.16,34843.0
2023-05-02 13:30:00,286.69,289.18,286.56,288.85,20044.0,282.1403,284.5908,282.0124,284.2661,20044.0
2023-05-02 14:00:00,288.7,289.39,286.88,288.03,30615.0,284.1185,284.7975,282.3273,283.4591,30615.0
2023-05-02 14:30:00,288.04,288.33,285.8,287.44,78493.0,283.4689,283.7543,281.2645,282.8784,78493.0
2023-05-02 15:00:00,287.44,287.81,286.11,286.82,66510.0,282.8784,283.2426,281.5696,282.2683,66510.0
2023-05-02 15:30:00,286.67,289.29,286.52,288.84,147407.0,282.1207,284.6991,281.973,284.2562,147407.0
2023-05-03 09:30:00,291.15,300.71,290.0,296.0,79586.0,286.5296,295.9379,285.3978,291.3026,79586.0
2023-05-03 10:00:00,297.38,297.8,292.92,293.61,48385.0,292.6607,293.074,288.2715,288.9505,48385.0
2023-05-03 10:30:00,293.54,294.49,290.99,291.92,33348.0,288.8816,289.8166,286.3721,287.2874,33348.0
2023-05-03 11:00:00,291.86,296.33,290.66,295.92,76782.0,287.2283,291.6274,286.0473,291.2239,76782.0
2023-05-03 11:30:00,295.96,298.95,294.14,297.23,153665.0,291.2632,294.2058,289.4721,292.5131,153665.0
2023-05-03 12:00:00,297.29,299.76,296.99,297.1,41301.0,292.5721,295.0029,292.2769,292.3851,41301.0
2023-05-03 12:30:00,297.16,297.62,296.07,296.74,39700.0,292.4442,292.8969,291.3715,292.0309,39700.0
2023-05-03 13:00:00,296.85,298.05,296.08,296.97,33232.0,292.1391,293.3201,291.3813,292.2572,33232.0
2023-05-03 13:30:00,297.02,298.99,296.28,298.25,63278.0,292.3064,294.2452,291.5782,293.5169,63278.0
2023-05-03 14:00:00,298.25,300.08,296.36,299.64,48060.0,293.5169,295.3179,291.6569,294.8848,48060.0
2023-05-03 14:30:00,299.62,299.86,295.61,296.18,67944.0,294.8652,295.1013,290.9188,291.4797,67944.0
2023-05-03 15:00:00,295.93,296.5,290.5,292.78,74612.0,291.2337,291.7947,285.8899,288.1337,74612.0
2023-05-03 15:30:00,292.73,295.0,292.22,294.0,214196.0,288.0845,290.3185,287.5826,289.3343,214196.0
2023-05-04 09:30:00,297.03,303.87,295.8,302.03,43064.0,292.3163,299.0477,291.1058,297.2369,43064.0
2023-05-04 10:00:00,301.61,304.08,294.88,295.51,48873.0,296.8236,299.2544,290.2004,290.8204,48873.0
2023-05-04 10:30:00,295.71,296.9,290.71,291.12,24788.0,291.0172,292.1883,286.0966,286.5,24788.0
2023-05-04 11:00:00,290.44,293.32,290.26,291.01,24052.0,285.8308,288.6651,285.6537,286.3918,24052.0
2023-05-04 11:30:00,291.37,292.05,289.16,289.79,49929.0,286.7461,287.4153,284.5712,285.1912,49929.0
2023-05-04 12:00:00,289.65,289.82,287.38,287.38,22487.0,285.0534,285.2207,282.8194,282.8194,22487.0
2023-05-04 12:30:00,287.45,287.66,284.58,286.46,111691.0,282.8883,283.095,280.0638,281.914,111691.0
2023-05-04 13:00:00,286.53,288.78,286.32,287.26,26334.0,281.9829,284.1972,281.7762,282.7013,26334.0
2023-05-04 13:30:00,287.27,288.34,286.91,287.39,25935.0,282.7111,283.7642,282.3569,282.8292,25935.0
2023-05-04 14:00:00,287.63,287.94,285.11,285.43,27621.0,283.0654,283.3705,280.5854,280.9003,27621.0
2023-05-04 14:30:00,285.43,285.59,282.22,282.22,46523.0,280.9003,281.0578,277.7413,277.7413,46523.0
2023-05-04 15:00:00,282.32,283.18,280.31,281.26,51396.0,277.8397,278.6861,275.8616,276.7965,51396.0
2023-05-04 15:30:00,281.27,283.08,279.5,280.11,151026.0,276.8064,278.5876,275.0645,275.6648,151026.0
2023-05-05 09:30:00,281.19,283.13,269.05,271.02,74458.0,276.7276,278.6368,264.7803,266.719,74458.0
2023-05-05 10:00:00,271.33,272.89,268.86,270.14,52435.0,267.0241,268.5593,264.5933,265.853,52435.0
2023-05-05 10:30:00,269.69,272.17,268.35,268.73,36817.0,265.4101,267.8508,264.0914,264.4654,36817.0
2023-05-05 11:00:00,268.57,271.49,267.66,270.6,59362.0,264.3079,267.1816,263.4123,266.3057,59362.0
2023-05-05 11:30:00,270.82,271.99,269.88,270.08,37919.0,266.5222,267.6736,265.5971,265.7939,37919.0
2023-05-05 12:00:00,269.92,271.73,269.6,271.36,23822.0,265.6365,267.4178,265.3216,267.0536,23822.0
2023-05-05 12:30:00,271.33,272.94,270.64,272.66,48264.0,267.0241,268.6086,266.3451,268.333,48264.0
2023-05-05 13:00:00,272.65,274.87,272.56,274.67,71039.0,268.3232,270.5079,268.2346,270.3111,71039.0
2023-05-05 13:30:00,274.63,275.89,273.16,273.16,71687.0,270.2717,271.5117,268.8251,268.8251,71687.0
2023-05-05 14:00:00,273.37,273.4,271.06,273.21,55703.0,269.0317,269.0613,266.7584,268.8743,55703.0
2023-05-05 14:30:00,273.37,273.87,271.19,271.25,47833.0,269.0317,269.5238,266.8863,266.9454,47833.0
2023-05-05 15:00:00,271.31,273.27,270.89,273.22,58607.0,267.0044,268.9333,266.5911,268.8841,58607.0
2023-05-05 15:30:00,273.21,273.92,271.64,272.62,137687.0,268.8743,269.573,267.3292,268.2936,137687.0
2023-05-08 09:30:00,272.19,275.13,272.19,275.13,50721.0,267.8705,270.7638,267.8705,270.7638,50721.0
2023-05-08 10:00:00,274.4,274.41,270.94,271.0,38611.0,270.0454,270.0552,266.6403,266.6993,38611.0
2023-05-08 10:30:00,271.24,274.04,270.82,272.23,54500.0,266.9355,269.6911,266.5222,267.9098,54500.0
2023-05-08 11:00:00,272.04,272.84,270.9,271.26,13011.0,267.7228,268.5101,266.6009,266.9552,13011.0
2023-05-08 11:30:00,271.12,273.15,270.18,273.15,24018.0,266.8174,268.8152,265.8924,268.8152,24018.0
2023-05-08 12:00:00,273.38,273.56,272.54,273.16,19841.0,269.0416,269.2187,268.2149,268.8251,19841.0
2023-05-08 12:30:00,273.23,273.66,272.3,273.27,26276.0,268.894,269.3171,267.9787,268.9333,26276.0
2023-05-08 13:00:00,273.13,273.37,272.49,273.13,16926.0,268.7955,269.0317,268.1657,268.7955,16926.0
2023-05-08 13:30:00,273.09,273.34,272.71,272.91,19754.0,268.7562,269.0022,268.3822,268.579,19754.0
2023-05-08 14:00:00,272.85,272.87,270.74,271.49,38443.0,268.52,268.5397,266.4435,267.1816,38443.0
2023-05-08 14:30:00,271.73,273.56,271.59,273.32,19519.0,267.4178,269.2187,267.28,268.9825,19519.0
2023-05-08 15:00:00,273.66,274.31,273.38,274.28,19895.0,269.3171,269.9568,269.0416,269.9273,19895.0
2023-05-08 15:30:00,274.28,275.55,273.77,274.45,85885.0,269.9273,271.1771,269.4254,270.0946,85885.0
2023-05-09 09:30:00,271.88,273.33,271.05,271.58,15085.0,267.5654,268.9924,266.7485,267.2701,15085.0
2023-05-09 10:00:00,271.49,273.04,268.68,272.99,24714.0,267.1816,268.707,264.4162,268.6578,24714.0
2023-05-09 10:30:00,272.99,274.2,272.53,272.56,19045.0,268.6578,269.8486,268.2051,268.2346,19045.0
2023-05-09 11:00:00,272.27,272.35,269.93,269.94,12164.0,267.9492,268.0279,265.6463,265.6562,12164.0
2023-05-09 11:30:00,270.3,271.69,269.96,270.79,11022.0,266.0105,267.3784,265.6758,266.4927,11022.0
2023-05-09 12:00:00,270.65,270.94,268.52,268.52,11142.0,266.3549,266.6403,264.2587,264.2587,11142.0
2023-05-09 12:30:00,268.6,270.25,268.6,270.22,13235.0,264.3374,265.9612,264.3374,265.9317,13235.0
2023-05-09 13:00:00,270.33,270.61,269.86,270.11,9533.0,266.04,266.3155,265.5774,265.8235,9533.0
2023-05-09 13:30:00,270.32,270.59,270.11,270.45,9364.0,266.0301,266.2958,265.8235,266.1581,9364.0
2023-05-09 14:00:00,270.41,270.59,269.13,270.05,16711.0,266.1187,266.2958,264.859,265.7644,16711.0
2023-05-09 14:30:00,270.0,270.7,269.81,269.98,14382.0,265.7152,266.4041,265.5282,265.6955,14382.0
2023-05-09 15:00:00,270.15,270.49,269.21,269.25,20889.0,265.8628,266.1974,264.9377,264.9771,20889.0
2023-05-09 15:30:00,269.27,269.64,268.7,268.75,101740.0,264.9968,265.3609,264.4358,264.485,101740.0
2023-05-10 09:30:00,272.48,275.0,269.25,270.7,22977.0,268.1559,270.6359,264.9771,266.4041,22977.0
2023-05-10 10:00:00,271.15,273.95,270.99,272.68,12339.0,266.847,269.6025,266.6895,268.3527,12339.0
2023-05-10 10:30:00,272.72,272.72,270.19,270.47,12054.0,268.392,268.392,265.9022,266.1778,12054.0
2023-05-10 11:00:00,270.47,270.7,269.66,270.7,16440.0,266.1778,266.4041,265.3806,266.4041,16440.0
2023-05-10 11:30:00,270.49,270.81,269.73,270.19,7433.0,266.1974,266.5124,265.4495,265.9022,7433.0
2023-05-10 12:00:00,269.67,271.91,269.15,271.65,8652.0,265.3904,267.5949,264.8787,267.339,8652.0
2023-05-10 12:30:00,271.73,272.54,270.6,270.99,11303.0,267.4178,268.2149,266.3057,266.6895,11303.0
2023-05-10 13:00:00,271.04,271.09,269.87,270.45,9312.0,266.7387,266.7879,265.5873,266.1581,9312.0
2023-05-10 13:30:00,270.47,271.39,269.6,271.29,14808.0,266.1778,267.0832,265.3216,266.9847,14808.0
2023-05-10 14:00:00,271.34,271.75,270.68,271.15,10377.0,267.0339,267.4374,266.3844,266.847,10377.0
2023-05-10 14:30:00,271.41,272.11,271.32,272.11,14080.0,267.1028,267.7917,267.0143,267.7917,14080.0
2023-05-10 15:00:00,272.02,273.56,271.69,273.07,22079.0,267.7032,269.2187,267.3784,268.7365,22079.0
2023-05-10 15:30:00,272.94,274.05,272.93,273.21,106786.0,268.6086,269.7009,268.5987,268.8743,106786.0
2023-05-11 09:30:00,273.13,273.45,269.55,270.13,41074.0,268.7955,269.1105,265.2724,265.8431,41074.0
2023-05-11 10:00:00,270.0,270.61,267.23,267.97,37539.0,265.7152,266.3155,262.9892,263.7174,37539.0
2023-05-11 10:30:00,267.92,267.92,265.54,267.37,23807.0,263.6682,263.6682,261.326,263.1269,23807.0
2023-05-11 11:00:00,267.49,267.57,266.5,267.05,15900.0,263.245,263.3238,262.2708,262.812,15900.0
2023-05-11 11:30:00,267.16,267.34,264.41,265.42,32162.0,262.9203,263.0974,260.2139,261.2079,32162.0
2023-05-11 12:00:00,265.51,265.59,264.02,264.94,25878.0,261.2965,261.3752,259.8301,260.7355,25878.0
2023-05-11 12:30:00,264.96,265.2,263.9,264.16,29511.0,260.7552,260.9914,259.712,259.9679,29511.0
2023-05-11 13:00:00,264.16,265.5,263.78,264.52,41286.0,259.9679,261.2866,259.5939,260.3222,41286.0
2023-05-11 13:30:00,264.38,265.68,263.19,265.44,23878.0,260.1844,261.4638,259.0133,261.2276,23878.0
2023-05-11 14:00:00,265.31,265.56,264.29,265.5,27649.0,261.0996,261.3457,260.0958,261.2866,27649.0
2023-05-11 14:30:00,265.42,266.1,265.17,265.55,30198.0,261.2079,261.8771,260.9619,261.3358,30198.0
2023-05-11 15:00:00,265.57,266.44,265.34,265.68,27876.0,261.3555,262.2117,261.1292,261.4638,27876.0
2023-05-11 15:30:00,265.63,265.74,264.0,265.18,130019.0,261.4146,261.5228,259.8104,260.9717,130019.0
2023-05-12 09:30:00,265.3,268.27,265.14,266.5,19218.0,261.0898,264.0127,260.9323,262.2708,19218.0
2023-05-12 10:00:00,266.9,266.9,263.85,263.85,19612.0,262.6644,262.6644,259.6628,259.6628,19612.0
2023-05-12 10:30:00,263.91,264.74,262.11,264.43,17031.0,259.7219,260.5387,257.9504,260.2336,17031.0
2023-05-12 11:00:00,264.82,265.54,264.63,264.65,5523.0,260.6174,261.326,260.4304,260.4501,5523.0
2023-05-12 11:30:00,264.44,266.67,264.12,266.67,12889.0,260.2434,262.4381,259.9285,262.4381,12889.0
2023-05-12 12:00:00,266.34,266.54,264.5,264.61,15935.0,262.1133,262.3101,260.3025,260.4107,15935.0
2023-05-12 12:30:00,264.62,265.04,263.4,263.79,11170.0,260.4206,260.8339,259.22,259.6038,11170.0
2023-05-12 13:00:00,263.92,266.45,263.76,266.21,21388.0,259.7317,262.2215,259.5742,261.9854,21388.0
2023-05-12 13:30:00,266.4,266.89,265.7,266.57,18353.0,262.1723,262.6546,261.4835,262.3396,18353.0
2023-05-12 14:00:00,266.57,267.14,266.2,266.78,12748.0,262.3396,262.9006,261.9755,262.5463,12748.0
2023-05-12 14:30:00,266.7,267.11,265.86,266.24,17002.0,262.4676,262.8711,261.6409,262.0149,17002.0
2023-05-12 15:00:00,266.36,267.15,266.34,267.05,11652.0,262.133,262.9104,262.1133,262.812,11652.0
2023-05-12 15:30:00,267.15,268.95,267.15,268.39,83479.0,262.9104,264.6819,262.9104,264.1308,83479.0
2023-05-15 09:30:00,267.95,270.35,266.99,270.13,20761.0,263.6977,266.0597,262.753,265.8431,20761.0
2023-05-15 10:00:00,270.22,270.96,269.07,269.81,26901.0,265.9317,266.66,264.8,265.5282,26901.0
2023-05-15 10:30:00,269.86,271.26,269.58,270.34,15410.0,265.5774,266.9552,265.3019,266.0498,15410.0
2023-05-15 11:00:00,270.49,272.29,270.48,272.29,14768.0,266.1974,267.9689,266.1876,267.9689,14768.0
2023-05-15 11:30:00,272.15,272.31,271.22,271.98,8578.0,267.8311,267.9886,266.9159,267.6638,8578.0
2023-05-15 12:00:00,271.84,272.5,271.69,271.88,10264.0,267.526,268.1755,267.3784,267.5654,10264.0
2023-05-15 12:30:00,271.58,272.31,271.25,272.12,12573.0,267.2701,267.9886,266.9454,267.8016,12573.0
2023-05-15 13:00:00,272.31,273.63,272.14,272.18,20156.0,267.9886,269.2876,267.8213,267.8606,20156.0
2023-05-15 13:30:00,271.89,272.32,271.21,271.76,17323.0,267.5752,267.9984,266.906,267.4473,17323.0
2023-05-15 14:00:00,271.77,273.07,271.67,272.12,15361.0,267.4571,268.7365,267.3587,267.8016,15361.0
2023-05-15 14:30:00,272.11,272.21,271.27,271.86,9445.0,267.7917,267.8901,266.9651,267.5457,9445.0
2023-05-15 15:00:00,271.88,272.15,271.43,271.79,16864.0,267.5654,267.8311,267.1225,267.4768,16864.0
2023-05-15 15:30:00,271.72,272.4,271.28,271.67,83434.0,267.4079,268.0771,266.9749,267.3587,83434.0
2023-05-16 09:30:00,270.08,271.11,267.2,269.88,25804.0,265.7939,266.8076,262.9596,265.5971,25804.0
2023-05-16 10:00:00,269.74,270.27,267.84,268.85,9245.0,265.4593,265.9809,263.5895,264.5835,9245.0
2023-05-16 10:30:00,268.82,269.7,268.45,269.24,9463.0,264.5539,265.42,264.1898,264.9673,9463.0
2023-05-16 11:00:00,269.32,269.32,267.48,267.71,7644.0,265.046,265.046,263.2352,263.4616,7644.0
2023-05-16 11:30:00,267.76,267.77,266.27,267.15,6558.0,263.5108,263.5206,262.0444,262.9104,6558.0
2023-05-16 12:00:00,267.06,267.27,265.89,265.89,7605.0,262.8219,263.0285,261.6704,261.6704,7605.0
2023-05-16 12:30:00,265.9,266.89,265.63,266.62,6751.0,261.6803,262.6546,261.4146,262.3889,6751.0
2023-05-16 13:00:00,266.92,267.0,265.2,265.2,4928.0,262.6841,262.7628,260.9914,260.9914,4928.0
2023-05-16 13:30:00,265.42,266.33,265.3,265.3,6416.0,261.2079,262.1035,261.0898,261.0898,6416.0
2023-05-16 14:00:00,265.37,265.88,264.74,265.88,5629.0,261.1587,261.6606,260.5387,261.6606,5629.0
2023-05-16 14:30:00,265.82,266.79,265.51,266.32,7172.0,261.6015,262.5562,261.2965,262.0936,7172.0
2023-05-16 15:00:00,266.22,266.93,266.2,266.62,6656.0,261.9952,262.6939,261.9755,262.3889,6656.0
2023-05-16 15:30:00,266.55,266.6,264.82,265.2,50381.0,262.32,262.3692,260.6174,260.9914,50381.0
2023-05-17 09:30:00,267.19,267.7,265.11,265.92,9646.0,262.9498,263.4517,260.9028,261.7,9646.0
2023-05-17 10:00:00,265.56,266.82,265.56,266.75,10270.0,261.3457,262.5857,261.3457,262.5168,10270.0
2023-05-17 10:30:00,266.72,267.99,266.71,267.76,13044.0,262.4873,263.7371,262.4774,263.5108,13044.0
2023-05-17 11:00:00,267.98,268.29,267.68,268.29,12499.0,263.7273,264.0323,263.432,264.0323,12499.0
2023-05-17 11:30:00,268.66,269.57,268.46,268.64,19477.0,264.3965,265.292,264.1997,264.3768,19477.0
2023-05-17 12:00:00,268.86,268.99,268.35,268.77,6201.0,264.5933,264.7212,264.0914,264.5047,6201.0
2023-05-17 12:30:00,268.74,271.21,268.55,270.55,24421.0,264.4752,266.906,264.2882,266.2565,24421.0
2023-05-17 13:00:00,270.65,272.53,270.64,272.41,20391.0,266.3549,268.2051,266.3451,268.087,20391.0
2023-05-17 13:30:00,272.44,273.31,271.77,272.51,24417.0,268.1165,268.9727,267.4571,268.1854,24417.0
2023-05-17 14:00:00,272.52,272.73,271.65,272.28,16562.0,268.1952,268.4019,267.339,267.959,16562.0
2023-05-17 14:30:00,272.3,272.52,270.83,271.05,12472.0,267.9787,268.1952,266.532,266.7485,12472.0
2023-05-17 15:00:00,270.82,272.0,270.81,271.61,22687.0,266.5222,267.6835,266.5124,267.2997,22687.0
2023-05-17 15:30:00,271.79,273.17,271.68,272.88,91657.0,267.4768,268.8349,267.3686,268.5495,91657.0
2023-05-18 09:30:00,274.58,275.0,273.61,274.42,9289.0,270.2225,270.6359,269.2679,270.0651,9289.0
2023-05-18 10:00:00,274.99,276.82,274.99,276.2,15108.0,270.626,272.427,270.626,271.8168,15108.0
2023-05-18 10:30:00,276.7,276.71,275.49,276.6,5202.0,272.3089,272.3187,271.1181,272.2105,5202.0
2023-05-18 11:00:00,276.75,279.45,276.45,279.11,32909.0,272.3581,275.0152,272.0629,274.6806,32909.0
2023-05-18 11:30:00,278.75,279.57,277.75,277.9,21740.0,274.3264,275.1333,273.3422,273.4898,21740.0
2023-05-18 12:00:00,278.06,278.06,275.62,275.82,43513.0,273.6473,273.6473,271.246,271.4429,43513.0
2023-05-18 12:30:00,275.84,276.92,275.84,276.73,12045.0,271.4625,272.5254,271.4625,272.3384,12045.0
2023-05-18 13:00:00,276.76,278.09,276.04,276.76,22169.0,272.3679,273.6768,271.6594,272.3679,22169.0
2023-05-18 13:30:00,276.7,276.88,275.67,275.9,9972.0,272.3089,272.486,271.2952,271.5216,9972.0
2023-05-18 14:00:00,276.09,277.98,275.94,277.91,9653.0,271.7086,273.5686,271.5609,273.4997,9653.0
2023-05-18 14:30:00,277.82,279.22,277.73,279.06,11147.0,273.4111,274.7889,273.3225,274.6314,11147.0
2023-05-18 15:00:00,279.07,281.09,278.49,281.09,32557.0,274.6413,276.6292,274.0705,276.6292,32557.0
2023-05-18 15:30:00,281.22,283.19,280.98,282.25,89637.0,276.7572,278.6959,276.521,277.7708,89637.0
2023-05-19 09:30:00,283.69,285.0,283.14,284.61,33290.0,279.188,280.4772,278.6467,280.0934,33290.0
2023-05-19 10:00:00,284.74,285.99,284.14,285.34,32711.0,280.2213,281.4515,279.6308,280.8118,32711.0
2023-05-19 10:30:00,285.65,285.81,282.95,285.21,29850.0,281.1169,281.2743,278.4597,280.6838,29850.0
2023-05-19 11:00:00,285.44,285.65,284.35,284.63,13711.0,280.9102,281.1169,279.8375,280.113,13711.0
2023-05-19 11:30:00,284.52,286.19,283.84,285.65,20672.0,280.0048,281.6483,279.3356,281.1169,20672.0
2023-05-19 12:00:00,285.85,286.77,285.05,285.7,41321.0,281.3137,282.2191,280.5264,281.1661,41321.0
2023-05-19 12:30:00,285.56,286.35,284.79,285.0,10414.0,281.0283,281.8057,280.2705,280.4772,10414.0
2023-05-19 13:00:00,285.27,285.75,284.73,285.19,4968.0,280.7429,281.2153,280.2115,280.6642,4968.0
2023-05-19 13:30:00,285.13,285.44,284.59,285.4,8457.0,280.6051,280.9102,280.0737,280.8708,8457.0
2023-05-19 14:00:00,285.34,286.41,285.18,285.89,17657.0,280.8118,281.8648,280.6543,281.353,17657.0
2023-05-19 14:30:00,285.72,286.64,285.34,286.64,14062.0,281.1857,282.0911,280.8118,282.0911,14062.0
2023-05-19 15:00:00,286.63,286.66,285.92,286.19,20502.0,282.0813,282.1108,281.3826,281.6483,20502.0
2023-05-19 15:30:00,285.87,286.34,285.23,285.36,68251.0,281.3334,281.7959,280.7035,280.8315,68251.0
2023-05-22 09:30:00,286.22,291.73,285.64,291.48,15800.0,281.6778,287.1004,281.107,286.8543,15800.0
2023-05-22 10:00:00,291.57,294.46,289.81,294.2,37962.0,286.9429,289.787,285.2108,289.5312,37962.0
2023-05-22 10:30:00,294.24,294.79,290.74,292.09,19837.0,289.5705,290.1118,286.1261,287.4547,19837.0
2023-05-22 11:00:00,292.12,293.99,291.95,293.99,13396.0,287.4842,289.3245,287.3169,289.3245,13396.0
2023-05-22 11:30:00,293.99,295.27,293.88,295.02,28366.0,289.3245,290.5842,289.2162,290.3382,28366.0
2023-05-22 12:00:00,295.23,295.52,293.09,293.29,12753.0,290.5448,290.8302,288.4388,288.6356,12753.0
2023-05-22 12:30:00,293.25,294.23,292.66,293.3,7000.0,288.5962,289.5607,288.0156,288.6455,7000.0
2023-05-22 13:00:00,293.22,293.81,292.02,292.2,12158.0,288.5667,289.1474,287.3858,287.5629,12158.0
2023-05-22 13:30:00,292.02,292.12,290.4,290.46,15565.0,287.3858,287.4842,285.7915,285.8505,15565.0
2023-05-22 14:00:00,290.41,291.07,289.8,290.48,21001.0,285.8013,286.4508,285.201,285.8702,21001.0
2023-05-22 14:30:00,290.48,291.54,290.14,291.09,10264.0,285.8702,286.9134,285.5356,286.4705,10264.0
2023-05-22 15:00:00,291.06,291.07,289.9,290.31,6714.0,286.441,286.4508,285.2994,285.7029,6714.0
2023-05-22 15:30:00,290.22,290.44,289.09,289.2,49697.0,285.6143,285.8308,284.5023,284.6105,49697.0
2023-05-23 09:30:00,286.02,288.55,285.64,288.37,15464.0,281.481,283.9708,281.107,283.7937,15464.0
2023-05-23 10:00:00,287.95,287.99,285.3,285.3,13575.0,283.3804,283.4197,280.7724,280.7724,13575.0
2023-05-23 10:30:00,284.81,287.25,284.81,287.0,12217.0,280.2902,282.6915,280.2902,282.4454,12217.0
2023-05-23 11:00:00,287.08,288.19,286.66,286.84,6690.0,282.5242,283.6165,282.1108,282.288,6690.0
2023-05-23 11:30:00,286.78,287.03,284.81,285.12,5422.0,282.2289,282.475,280.2902,280.5953,5422.0
2023-05-23 12:00:00,285.15,286.56,285.13,285.17,5478.0,280.6248,282.0124,280.6051,280.6445,5478.0
2023-05-23 12:30:00,284.82,284.83,282.7,283.1,8418.0,280.3,280.3099,278.2137,278.6073,8418.0
2023-05-23 13:00:00,282.94,284.61,282.76,282.9,6277.0,278.4499,280.0934,278.2727,278.4105,6277.0
2023-05-23 13:30:00,282.85,283.53,282.44,283.36,10975.0,278.3613,279.0305,277.9578,278.8632,10975.0
2023-05-23 14:00:00,283.36,283.56,282.75,283.06,25878.0,278.8632,279.06,278.2629,278.568,25878.0
2023-05-23 14:30:00,283.02,284.21,282.94,283.88,9958.0,278.5286,279.6997,278.4499,279.3749,9958.0
2023-05-23 15:00:00,284.06,285.0,283.86,284.44,22681.0,279.5521,280.4772,279.3553,279.9261,22681.0
2023-05-23 15:30:00,284.45,285.26,283.13,283.87,104814.0,279.9359,280.733,278.6368,279.3651,104814.0
2023-05-24 09:30:00,281.35,283.27,280.14,280.62,13757.0,276.8851,278.7746,275.6943,276.1667,13757.0
2023-05-24 10:00:00,280.77,280.85,279.13,280.68,19236.0,276.3143,276.393,274.7003,276.2257,19236.0
2023-05-24 10:30:00,280.54,282.49,280.42,281.23,14883.0,276.0879,278.007,275.9699,276.767,14883.0
2023-05-24 11:00:00,280.99,281.97,279.77,281.97,12645.0,276.5308,277.4953,275.3302,277.4953,12645.0
2023-05-24 11:30:00,281.72,282.39,281.27,281.82,12530.0,277.2492,277.9086,276.8064,277.3476,12530.0
2023-05-24 12:00:00,281.97,282.61,281.33,281.55,5365.0,277.4953,278.1251,276.8654,277.0819,5365.0
2023-05-24 12:30:00,281.48,281.94,281.33,281.53,9424.0,277.013,277.4657,276.8654,277.0622,9424.0
2023-05-24 13:00:00,281.38,281.55,280.37,281.23,4454.0,276.9146,277.0819,275.9206,276.767,4454.0
2023-05-24 13:30:00,281.23,281.72,281.08,281.49,5138.0,276.767,277.2492,276.6194,277.0229,5138.0
2023-05-24 14:00:00,281.57,282.07,281.18,281.77,4629.0,277.1016,277.5937,276.7178,277.2984,4629.0
2023-05-24 14:30:00,281.71,282.66,280.86,281.06,8835.0,277.2394,278.1743,276.4029,276.5997,8835.0
2023-05-24 15:00:00,280.63,282.45,280.56,282.27,9147.0,276.1765,277.9676,276.1076,277.7905,9147.0
2023-05-24 15:30:00,282.31,282.8,280.49,280.94,32263.0,277.8299,278.3121,276.0387,276.4816,32263.0
2023-05-25 09:30:00,284.1,284.62,279.78,281.62,11220.0,279.5915,280.1032,275.34,277.1508,11220.0
2023-05-25 10:00:00,281.33,281.54,278.5,279.42,13520.0,276.8654,277.0721,274.0803,274.9857,13520.0
2023-05-25 10:30:00,278.96,281.0,278.6,280.73,11060.0,274.533,276.5406,274.1787,276.2749,11060.0
2023-05-25 11:00:00,281.06,283.55,280.4,281.24,28364.0,276.5997,279.0502,275.9502,276.7768,28364.0
2023-05-25 11:30:00,280.9,280.93,278.16,280.22,17138.0,276.4422,276.4718,273.7457,275.773,17138.0
2023-05-25 12:00:00,280.46,281.44,279.1,279.31,18361.0,276.0092,276.9737,274.6708,274.8775,18361.0
2023-05-25 12:30:00,278.98,279.62,278.4,279.02,12154.0,274.5527,275.1825,273.9819,274.5921,12154.0
2023-05-25 13:00:00,278.95,279.53,278.23,278.92,6893.0,274.5232,275.094,273.8146,274.4937,6893.0
2023-05-25 13:30:00,278.97,279.1,278.07,278.54,13032.0,274.5429,274.6708,273.6571,274.1197,13032.0
2023-05-25 14:00:00,278.72,279.95,278.72,278.95,8465.0,274.2968,275.5073,274.2968,274.5232,8465.0
2023-05-25 14:30:00,278.76,280.19,277.63,279.41,53405.0,274.3362,275.7435,273.2241,274.9759,53405.0
2023-05-25 15:00:00,279.5,279.88,278.63,279.11,15401.0,275.0645,275.4384,274.2083,274.6806,15401.0
2023-05-25 15:30:00,279.02,280.16,278.47,279.11,68949.0,274.5921,275.714,274.0508,274.6806,68949.0
2023-05-26 09:30:00,280.61,282.72,280.39,280.75,6946.0,276.5254,278.6047,276.3086,276.6634,6946.0
2023-05-26 10:00:00,280.76,283.03,280.39,282.96,17294.0,276.6733,278.9102,276.3086,278.8412,17294.0
2023-05-26 10:30:00,283.06,285.13,282.73,284.56,8204.0,278.9398,280.9796,278.6146,280.4179,8204.0
2023-05-26 11:00:00,284.24,284.74,282.06,283.05,14054.0,280.1026,280.5953,277.9543,278.9299,14054.0
2023-05-26 11:30:00,282.74,282.96,281.93,282.46,7176.0,278.6244,278.8412,277.8262,278.3485,7176.0
2023-05-26 12:00:00,282.13,283.01,281.6,282.64,11651.0,278.0233,278.8905,277.501,278.5259,11651.0
2023-05-26 12:30:00,282.63,282.63,281.11,281.36,7767.0,278.516,278.516,277.0182,277.2645,7767.0
2023-05-26 13:00:00,281.31,281.51,280.61,280.82,8051.0,277.2152,277.4123,276.5254,276.7324,8051.0
2023-05-26 13:30:00,281.03,282.07,281.03,281.62,13891.0,276.9393,277.9642,276.9393,277.5207,13891.0
2023-05-26 14:00:00,281.63,281.7,280.94,281.39,8478.0,277.5306,277.5996,276.8506,277.2941,8478.0
2023-05-26 14:30:00,281.3,281.8,280.88,281.27,10193.0,277.2054,277.6981,276.7915,277.1758,10193.0
2023-05-26 15:00:00,281.29,281.68,280.61,280.72,20743.0,277.1955,277.5799,276.5254,276.6338,20743.0
2023-05-26 15:30:00,280.75,281.1,280.06,280.92,57330.0,276.6634,277.0083,275.9834,276.8309,57330.0
2023-05-30 09:30:00,286.49,287.53,283.1,283.35,40696.0,282.3198,283.3447,278.9792,279.2256,40696.0
2023-05-30 10:00:00,283.11,285.68,281.85,283.15,21377.0,278.989,281.5216,277.7474,279.0285,21377.0
2023-05-30 10:30:00,283.16,285.12,282.85,283.99,34132.0,279.0383,280.9698,278.7328,279.8562,34132.0
2023-05-30 11:00:00,283.81,284.47,282.18,283.05,10072.0,279.6789,280.3293,278.0726,278.9299,10072.0
2023-05-30 11:30:00,283.11,283.66,282.01,283.16,6204.0,278.989,279.531,277.9051,279.0383,6204.0
2023-05-30 12:00:00,282.88,282.88,281.3,281.3,7794.0,278.7624,278.7624,277.2054,277.2054,7794.0
2023-05-30 12:30:00,281.23,282.07,280.09,280.98,11369.0,277.1364,277.9642,276.013,276.8901,11369.0
2023-05-30 13:00:00,280.67,281.19,279.65,279.88,8082.0,276.5846,277.097,275.5794,275.8061,8082.0
2023-05-30 13:30:00,279.84,281.5,279.84,279.94,7106.0,275.7666,277.4025,275.7666,275.8652,7106.0
2023-05-30 14:00:00,279.98,281.58,279.42,281.58,9773.0,275.9046,277.4813,275.3528,277.4813,9773.0
2023-05-30 14:30:00,281.51,281.73,280.56,280.56,9715.0,277.4123,277.6291,276.4762,276.4762,9715.0
2023-05-30 15:00:00,280.6,281.04,280.32,280.45,11712.0,276.5156,276.9492,276.2397,276.3678,11712.0
2023-05-30 15:30:00,280.35,281.09,279.38,279.82,43797.0,276.2692,276.9985,275.3133,275.7469,43797.0
2023-05-31 09:30:00,277.59,280.84,277.59,277.87,13737.0,273.5494,276.7521,273.5494,273.8253,13737.0
2023-05-31 10:00:00,277.83,278.29,273.69,274.17,15701.0,273.7859,274.2392,269.7062,270.1792,15701.0
2023-05-31 10:30:00,273.94,275.62,273.15,275.25,23436.0,269.9525,271.6081,269.174,271.2435,23436.0
2023-05-31 11:00:00,275.06,275.75,274.24,275.13,10386.0,271.0562,271.7362,270.2482,271.1252,10386.0
2023-05-31 11:30:00,275.02,275.95,274.69,275.23,5655.0,271.0168,271.9333,270.6916,271.2237,5655.0
2023-05-31 12:00:00,275.26,277.22,275.17,276.84,11144.0,271.2533,273.1848,271.1646,272.8103,11144.0
2023-05-31 12:30:00,276.57,277.28,276.12,277.28,8880.0,272.5442,273.2439,272.1008,273.2439,8880.0
2023-05-31 13:00:00,277.15,277.15,276.19,276.86,10127.0,273.1158,273.1158,272.1698,272.83,10127.0
2023-05-31 13:30:00,277.48,278.7,277.24,278.69,12446.0,273.441,274.6432,273.2045,274.6334,12446.0
2023-05-31 14:00:00,278.55,279.47,278.17,278.84,24253.0,274.4954,275.402,274.121,274.7812,24253.0
2023-05-31 14:30:00,278.85,279.31,277.54,278.26,24362.0,274.7911,275.2444,273.5001,274.2096,24362.0
2023-05-31 15:00:00,278.35,278.8,278.1,278.76,19761.0,274.2983,274.7418,274.052,274.7024,19761.0
2023-05-31 15:30:00,278.85,280.31,278.02,280.13,113517.0,274.7911,276.2298,273.9731,276.0524,113517.0
2023-06-01 09:30:00,276.68,278.45,273.06,276.19,15257.0,272.6526,274.3969,269.0853,272.1698,15257.0
2023-06-01 10:00:00,276.24,278.4,275.8,277.74,10188.0,272.219,274.3476,271.7855,273.6972,10188.0
2023-06-01 10:30:00,278.24,280.78,277.62,279.65,9137.0,274.1899,276.693,273.579,275.5794,9137.0
2023-06-01 11:00:00,279.99,281.05,279.74,280.9,11234.0,275.9145,276.959,275.6681,276.8112,11234.0
2023-06-01 11:30:00,280.91,281.84,280.42,280.99,25970.0,276.8211,277.7375,276.3382,276.8999,25970.0
2023-06-01 12:00:00,281.28,283.67,281.27,283.67,15133.0,277.1857,279.5409,277.1758,279.5409,15133.0
2023-06-01 12:30:00,283.93,284.09,282.73,283.9,6778.0,279.7971,279.9548,278.6146,279.7675,6778.0
2023-06-01 13:00:00,283.57,283.67,281.96,281.96,11666.0,279.4424,279.5409,277.8558,277.8558,11666.0
2023-06-01 13:30:00,281.9,283.16,281.9,282.91,14461.0,277.7967,279.0383,277.7967,278.792,14461.0
2023-06-01 14:00:00,283.06,283.06,282.14,282.97,6786.0,278.9398,278.9398,278.0332,278.8511,6786.0
2023-06-01 14:30:00,282.99,284.32,282.77,283.88,10162.0,278.8708,280.1814,278.654,279.7478,10162.0
2023-06-01 15:00:00,283.8,284.03,282.84,282.87,21701.0,279.669,279.8957,278.723,278.7525,21701.0
2023-06-01 15:30:00,282.86,283.06,280.87,281.16,28542.0,278.7427,278.9398,276.7817,277.0674,28542.0
2023-06-02 09:30:00,285.47,287.75,284.76,284.76,26586.0,281.3147,283.5615,280.615,280.615,26586.0
2023-06-02 10:00:00,284.93,287.14,284.27,286.32,21351.0,280.7826,282.9604,280.1322,282.1523,21351.0
2023-06-02 10:30:00,286.3,290.2,285.87,288.97,15349.0,282.1326,285.9758,281.7089,284.7638,15349.0
2023-06-02 11:00:00,289.16,290.14,289.06,289.82,11948.0,284.951,285.9167,284.8524,285.6014,11948.0
2023-06-02 11:30:00,289.99,290.28,289.4,290.01,13858.0,285.7689,286.0547,285.1875,285.7886,13858.0
2023-06-02 12:00:00,290.03,290.21,289.07,289.47,8548.0,285.8083,285.9857,284.8623,285.2565,8548.0
2023-06-02 12:30:00,289.74,291.71,289.68,291.71,10589.0,285.5225,287.4639,285.4634,287.4639,10589.0
2023-06-02 13:00:00,291.43,291.45,290.85,290.86,8102.0,287.1879,287.2077,286.6164,286.6262,8102.0
2023-06-02 13:30:00,290.86,291.15,289.85,291.15,8747.0,286.6262,286.912,285.6309,286.912,8747.0
2023-06-02 14:00:00,291.14,292.18,290.96,291.68,16723.0,286.9022,287.927,286.7248,287.4343,16723.0
2023-06-02 14:30:00,291.78,292.37,291.11,291.73,26470.0,287.5328,288.1143,286.8726,287.4836,26470.0
2023-06-02 15:00:00,291.97,293.31,291.97,292.73,26716.0,287.7201,289.0406,287.7201,288.469,26716.0
2023-06-02 15:30:00,292.85,293.95,292.84,293.31,58240.0,288.5873,289.6713,288.5774,289.0406,58240.0
2023-06-05 09:30:00,291.32,295.0,290.65,295.0,17353.0,287.0795,290.706,286.4193,290.706,17353.0
2023-06-05 10:00:00,295.0,296.23,293.15,293.63,25168.0,290.706,291.9181,288.8829,289.3559,25168.0
2023-06-05 10:30:00,293.83,297.45,293.59,297.12,25538.0,289.553,293.1203,289.3165,292.7951,25538.0
2023-06-05 11:00:00,297.22,299.54,295.96,299.34,15407.0,292.8937,295.1799,291.652,294.9828,15407.0
2023-06-05 11:30:00,299.34,301.1,298.33,301.09,28822.0,294.9828,296.7172,293.9875,296.7073,28822.0
2023-06-05 12:00:00,301.37,303.57,300.85,303.5,19256.0,296.9833,299.1512,296.4708,299.0823,19256.0
2023-06-05 12:30:00,303.34,304.72,302.2,304.38,22029.0,298.9246,300.2845,297.8012,299.9494,22029.0
2023-06-05 13:00:00,304.5,305.44,303.35,303.97,24635.0,300.0677,300.994,298.9344,299.5454,24635.0
2023-06-05 13:30:00,304.27,305.53,304.2,305.53,15297.0,299.841,301.0827,299.7721,301.0827,15297.0
2023-06-05 14:00:00,305.49,305.8,304.6,304.75,21420.0,301.0433,301.3488,300.1662,300.3141,21420.0
2023-06-05 14:30:00,304.69,305.1,303.0,305.09,21780.0,300.2549,300.659,298.5895,300.6491,21780.0
2023-06-05 15:00:00,304.88,306.88,304.65,306.37,30625.0,300.4422,302.4131,300.2155,301.9105,30625.0
2023-06-05 15:30:00,306.14,307.59,305.72,305.89,113562.0,301.6838,303.1127,301.2699,301.4375,113562.0
2023-06-06 09:30:00,304.4,308.22,304.05,308.22,16126.0,299.9692,303.7335,299.6242,303.7335,16126.0
2023-06-06 10:00:00,308.3,310.42,307.98,309.29,28378.0,303.8124,305.9015,303.497,304.788,28378.0
2023-06-06 10:30:00,309.27,311.26,308.14,311.1,13576.0,304.7683,306.7293,303.6547,306.5716,13576.0
2023-06-06 11:00:00,311.29,311.64,310.28,311.29,28942.0,306.7589,307.1038,305.7636,306.7589,28942.0
2023-06-06 11:30:00,311.14,312.11,310.55,311.83,10092.0,306.611,307.5669,306.0296,307.291,10092.0
2023-06-06 12:00:00,311.52,311.61,310.0,310.28,11289.0,306.9855,307.0742,305.4876,305.7636,11289.0
2023-06-06 12:30:00,310.52,310.84,309.72,310.03,9638.0,306.0001,306.3154,305.2117,305.5172,9638.0
2023-06-06 13:00:00,309.97,311.11,309.6,310.35,5169.0,305.4581,306.5815,305.0935,305.8325,5169.0
2023-06-06 13:30:00,310.52,310.75,308.07,308.83,7136.0,306.0001,306.2267,303.5857,304.3347,7136.0
2023-06-06 14:00:00,308.57,310.01,308.23,309.31,13737.0,304.0785,305.4975,303.7434,304.8077,13737.0
2023-06-06 14:30:00,309.28,309.28,307.3,307.54,8942.0,304.7781,304.7781,302.8269,303.0634,8942.0
2023-06-06 15:00:00,307.71,308.89,307.71,307.94,15896.0,303.231,304.3938,303.231,303.4576,15896.0
2023-06-06 15:30:00,308.22,308.37,307.42,307.42,72327.0,303.7335,303.8814,302.9452,302.9452,72327.0
2023-06-07 09:30:00,309.24,310.02,305.72,306.69,13039.0,304.7387,305.5073,301.2699,302.2258,13039.0
2023-06-07 10:00:00,307.25,307.32,302.92,303.62,10790.0,302.7777,302.8466,298.5107,299.2005,10790.0
2023-06-07 10:30:00,303.78,305.59,301.76,305.42,16084.0,299.3582,301.1418,297.3676,300.9743,16084.0
2023-06-07 11:00:00,305.42,305.69,304.5,305.51,12640.0,300.9743,301.2404,300.0677,301.063,12640.0
2023-06-07 11:30:00,305.58,305.92,302.76,302.76,5364.0,301.132,301.467,298.353,298.353,5364.0
2023-06-07 12:00:00,302.73,303.26,300.54,301.05,8023.0,298.3235,298.8457,296.1653,296.6679,8023.0
2023-06-07 12:30:00,301.23,301.63,299.91,300.02,16698.0,296.8453,297.2395,295.5445,295.6529,16698.0
2023-06-07 13:00:00,299.98,301.44,299.84,301.27,8922.0,295.6135,297.0522,295.4755,296.8847,8922.0
2023-06-07 13:30:00,301.13,303.13,300.57,302.72,8439.0,296.7467,298.7176,296.1949,298.3136,8439.0
2023-06-07 14:00:00,302.66,303.85,302.66,303.75,8101.0,298.2545,299.4272,298.2545,299.3286,8101.0
2023-06-07 14:30:00,303.53,304.05,303.27,304.0,7358.0,299.1118,299.6242,298.8556,299.575,7358.0
2023-06-07 15:00:00,304.09,304.09,302.23,302.56,8453.0,299.6637,299.6637,297.8307,298.1559,8453.0
2023-06-07 15:30:00,302.73,303.24,301.62,303.06,56030.0,298.3235,298.826,297.2296,298.6487,56030.0
2023-06-08 09:30:00,302.9,304.65,301.52,304.5,13055.0,298.491,300.2155,297.1311,300.0677,13055.0
2023-06-08 10:00:00,304.22,306.29,303.49,306.15,17358.0,299.7918,301.8316,299.0724,301.6937,17358.0
2023-06-08 10:30:00,306.44,308.2,306.38,307.36,12108.0,301.9795,303.7138,301.9203,302.8861,12108.0
2023-06-08 11:00:00,307.37,308.66,306.63,308.0,9289.0,302.8959,304.1671,302.1667,303.5167,9289.0
2023-06-08 11:30:00,307.63,308.71,307.63,307.93,8797.0,303.1521,304.2164,303.1521,303.4478,8797.0
2023-06-08 12:00:00,307.7,308.22,307.48,308.06,8578.0,303.2211,303.7335,303.0043,303.5759,8578.0
2023-06-08 12:30:00,307.88,308.0,305.58,305.89,9249.0,303.3985,303.5167,301.132,301.4375,9249.0
2023-06-08 13:00:00,305.87,306.85,305.87,306.78,8318.0,301.4178,302.3835,301.4178,302.3145,8318.0
2023-06-08 13:30:00,306.94,306.94,305.5,306.08,9270.0,302.4722,302.4722,301.0531,301.6247,9270.0
2023-06-08 14:00:00,306.11,307.9,306.1,307.81,7904.0,301.6543,303.4182,301.6444,303.3295,7904.0
2023-06-08 14:30:00,308.01,308.71,307.19,307.79,20574.0,303.5266,304.2164,302.7185,303.3098,20574.0
2023-06-08 15:00:00,307.84,308.16,306.33,306.85,19266.0,303.3591,303.6744,301.8711,302.3835,19266.0
2023-06-08 15:30:00,306.76,306.83,304.98,305.01,79932.0,302.2948,302.3638,300.5407,300.5703,79932.0
2023-06-09 09:30:00,306.67,308.65,305.79,307.98,8961.0,302.2061,304.1573,301.3389,303.497,8961.0
2023-06-09 10:00:00,308.07,308.47,305.99,306.17,7702.0,303.5857,303.9799,301.536,301.7134,7702.0
2023-06-09 10:30:00,306.32,307.46,305.01,307.3,13973.0,301.8612,302.9846,300.5703,302.8269,13973.0
2023-06-09 11:00:00,307.04,308.02,305.05,305.05,5164.0,302.5707,303.5365,300.6097,300.6097,5164.0
2023-06-09 11:30:00,305.07,305.52,304.12,304.55,8970.0,300.6294,301.0728,299.6932,300.117,8970.0
2023-06-09 12:00:00,304.29,305.14,303.86,304.61,4344.0,299.8608,300.6984,299.437,300.1761,4344.0
2023-06-09 12:30:00,304.6,304.89,304.02,304.86,5159.0,300.1662,300.452,299.5947,300.4225,5159.0
2023-06-09 13:00:00,304.82,305.93,304.73,305.0,10108.0,300.383,301.4769,300.2943,300.5604,10108.0
2023-06-09 13:30:00,305.01,305.18,304.42,305.1,5459.0,300.5703,300.7378,299.9889,300.659,5459.0
2023-06-09 14:00:00,305.14,305.8,304.42,305.15,4804.0,300.6984,301.3488,299.9889,300.7082,4804.0
2023-06-09 14:30:00,305.06,305.26,303.96,304.28,8016.0,300.6195,300.8166,299.5356,299.8509,8016.0
2023-06-09 15:00:00,304.28,305.21,304.27,305.05,9812.0,299.8509,300.7674,299.841,300.6097,9812.0
2023-06-09 15:30:00,305.06,305.49,304.34,304.74,43541.0,300.6195,301.0433,299.91,300.3042,43541.0
2023-06-12 09:30:00,307.28,308.6,306.0,307.48,10856.0,302.8072,304.108,301.5459,303.0043,10856.0
2023-06-12 10:00:00,306.83,308.35,306.31,307.35,7190.0,302.3638,303.8617,301.8513,302.8762,7190.0
2023-06-12 10:30:00,306.97,309.75,306.97,309.33,7916.0,302.5017,305.2413,302.5017,304.8274,7916.0
2023-06-12 11:00:00,309.41,310.0,308.01,308.01,8304.0,304.9062,305.4876,303.5266,303.5266,8304.0
2023-06-12 11:30:00,307.69,311.48,307.69,311.38,10404.0,303.2113,306.9461,303.2113,306.8476,10404.0
2023-06-12 12:00:00,311.4,311.4,310.23,310.47,5699.0,306.8673,306.8673,305.7143,305.9508,5699.0
2023-06-12 12:30:00,310.65,311.17,310.41,311.16,4614.0,306.1282,306.6406,305.8917,306.6308,4614.0
2023-06-12 13:00:00,311.41,311.67,311.27,311.36,3479.0,306.8771,307.1333,306.7392,306.8278,3479.0
2023-06-12 13:30:00,311.28,312.0,310.29,311.75,7382.0,306.749,307.4585,305.7734,307.2122,7382.0
2023-06-12 14:00:00,311.71,312.97,311.51,311.99,8366.0,307.1727,308.4144,306.9757,307.4487,8366.0
2023-06-12 14:30:00,312.13,312.34,311.6,311.78,4898.0,307.5866,307.7936,307.0643,307.2417,4898.0
2023-06-12 15:00:00,311.59,312.57,311.35,312.44,12502.0,307.0545,308.0202,306.818,307.8921,12502.0
2023-06-12 15:30:00,312.32,313.62,312.09,312.68,50655.0,307.7739,309.0549,307.5472,308.1286,50655.0
2023-06-13 09:30:00,315.6,316.87,314.45,316.34,16535.0,311.0061,312.2576,309.8729,311.7354,16535.0
2023-06-13 10:00:00,315.84,317.88,314.56,317.25,14151.0,311.2426,313.2529,309.9813,312.6321,14151.0
2023-06-13 10:30:00,317.2,319.04,316.2,318.1,12815.0,312.5828,314.3961,311.5974,313.4697,12815.0
2023-06-13 11:00:00,317.9,319.09,316.99,319.09,9925.0,313.2726,314.4453,312.3759,314.4453,9925.0
2023-06-13 11:30:00,319.07,319.35,317.56,318.05,12029.0,314.4256,314.7015,312.9376,313.4205,12029.0
2023-06-13 12:00:00,317.6,318.05,315.99,316.84,4233.0,312.977,313.4205,311.3904,312.2281,4233.0
2023-06-13 12:30:00,317.33,319.05,317.06,318.89,5072.0,312.7109,314.4059,312.4449,314.2482,5072.0
2023-06-13 13:00:00,319.27,319.58,318.63,319.55,8155.0,314.6227,314.9282,313.992,314.8986,8155.0
2023-06-13 13:30:00,319.42,319.84,319.04,319.5,6889.0,314.7705,315.1844,314.3961,314.8494,6889.0
2023-06-13 14:00:00,319.45,320.14,319.06,319.78,15233.0,314.8001,315.48,314.4158,315.1253,15233.0
2023-06-13 14:30:00,319.8,320.86,319.62,320.74,8902.0,315.145,316.1896,314.9676,316.0713,8902.0
2023-06-13 15:00:00,320.89,322.16,320.89,322.0,12769.0,316.2191,317.4706,316.2191,317.313,12769.0
2023-06-13 15:30:00,321.94,323.28,321.94,322.73,52288.0,317.2538,318.5743,317.2538,318.0323,52288.0
2023-06-14 09:30:00,322.74,328.0,322.57,325.22,17698.0,318.0422,323.2256,317.8747,320.4861,17698.0
2023-06-14 10:00:00,324.49,326.19,324.0,324.29,15148.0,319.7667,321.442,319.2839,319.5696,15148.0
2023-06-14 10:30:00,324.23,325.98,323.89,325.98,14727.0,319.5105,321.235,319.1755,321.235,14727.0
2023-06-14 11:00:00,325.94,326.36,324.87,326.24,14150.0,321.1956,321.6095,320.1412,321.4912,14150.0
2023-06-14 11:30:00,325.99,327.63,325.9,326.93,13141.0,321.2449,322.861,321.1562,322.1712,13141.0
2023-06-14 12:00:00,326.95,327.09,325.42,326.12,8568.0,322.1909,322.3289,320.6832,321.373,8568.0
2023-06-14 12:30:00,325.99,326.66,325.8,326.15,5703.0,321.2449,321.9051,321.0577,321.4026,5703.0
2023-06-14 13:00:00,326.13,326.27,323.56,323.92,7495.0,321.3828,321.5208,318.8503,319.205,7495.0
2023-06-14 13:30:00,323.88,324.24,323.16,323.96,11383.0,319.1656,319.5204,318.4561,319.2444,11383.0
2023-06-14 14:00:00,323.0,323.0,319.08,319.3,20697.0,318.2984,318.2984,314.4355,314.6523,20697.0
2023-06-14 14:30:00,319.18,320.97,319.18,319.77,16798.0,314.534,316.298,314.534,315.1154,16798.0
2023-06-14 15:00:00,319.94,321.66,318.69,319.0,14470.0,315.283,316.9779,314.0511,314.3566,14470.0
2023-06-14 15:30:00,319.08,319.91,317.76,319.91,51142.0,314.4355,315.2534,313.1347,315.2534,51142.0
2023-06-15 09:30:00,318.22,321.04,315.81,320.53,13104.0,313.588,316.3669,311.2131,315.8644,13104.0
2023-06-15 10:00:00,320.32,321.57,319.27,320.09,20933.0,315.6574,316.8892,314.6227,315.4308,20933.0
2023-06-15 10:30:00,320.39,323.18,319.86,321.73,19934.0,315.7264,318.4758,315.2041,317.0469,19934.0
2023-06-15 11:00:00,322.13,322.13,320.22,321.92,15482.0,317.4411,317.4411,315.5589,317.2341,15482.0
2023-06-15 11:30:00,322.02,322.87,320.41,321.77,17211.0,317.3327,318.1703,315.7461,317.0863,17211.0
2023-06-15 12:00:00,322.38,322.38,320.72,321.41,16285.0,317.6874,317.6874,316.0516,316.7316,16285.0
2023-06-15 12:30:00,321.62,323.04,321.04,322.62,28379.0,316.9385,318.3378,316.3669,317.9239,28379.0
2023-06-15 13:00:00,322.58,322.64,321.54,322.35,20513.0,317.8845,317.9436,316.8597,317.6579,20513.0
2023-06-15 13:30:00,322.57,322.97,321.87,322.01,24819.0,317.8747,318.2688,317.1849,317.3228,24819.0
2023-06-15 14:00:00,322.05,322.73,320.36,321.32,16113.0,317.3622,318.0323,315.6968,316.6429,16113.0
2023-06-15 14:30:00,321.54,322.88,320.83,322.38,20881.0,316.8597,318.1802,316.16,317.6874,20881.0
2023-06-15 15:00:00,322.56,323.64,321.68,323.64,18798.0,317.8648,318.9291,316.9976,318.9291,18798.0
2023-06-15 15:30:00,323.68,324.78,323.18,323.96,59630.0,318.9685,320.0525,318.4758,319.2444,59630.0
2023-06-16 09:30:00,327.28,328.88,324.15,324.26,63683.0,322.5161,324.0928,319.4317,319.5401,63683.0
2023-06-16 10:00:00,324.58,325.49,323.11,324.42,6331.0,319.8554,320.7522,318.4068,319.6977,6331.0
2023-06-16 10:30:00,324.52,324.53,322.08,323.73,5656.0,319.7963,319.8061,317.3918,319.0178,5656.0
2023-06-16 11:00:00,323.29,324.04,322.01,322.01,3477.0,318.5842,319.3233,317.3228,317.3228,3477.0
2023-06-16 11:30:00,322.25,322.72,319.4,320.7,6631.0,317.5593,318.0225,314.7508,316.0319,6631.0
2023-06-16 12:00:00,321.52,321.67,320.64,321.21,3963.0,316.84,316.9878,315.9728,316.5345,3963.0
2023-06-16 12:30:00,321.5,322.73,321.5,322.32,3418.0,316.8202,318.0323,316.8202,317.6283,3418.0
2023-06-16 13:00:00,321.83,321.83,320.7,320.7,2850.0,317.1454,317.1454,316.0319,316.0319,2850.0
2023-06-16 13:30:00,321.07,321.07,320.36,320.62,3615.0,316.3965,316.3965,315.6968,315.9531,3615.0
2023-06-16 14:00:00,320.32,320.56,318.66,318.67,8568.0,315.6574,315.8939,314.0216,314.0314,8568.0
2023-06-16 14:30:00,318.48,319.37,318.03,318.99,6785.0,313.8442,314.7212,313.4008,314.3468,6785.0
2023-06-16 15:00:00,319.01,319.69,318.27,319.14,4147.0,314.3665,315.0366,313.6373,314.4946,4147.0
2023-06-16 15:30:00,319.36,320.51,319.12,319.93,57625.0,314.7114,315.8447,314.4749,315.2731,57625.0
2023-06-20 09:30:00,316.04,320.91,316.0,319.43,13369.0,311.4397,316.2388,311.4003,314.7804,13369.0
2023-06-20 10:00:00,320.01,321.29,317.5,317.86,93146.0,315.3519,316.6133,312.8785,313.2332,93146.0
2023-06-20 10:30:00,317.67,318.29,314.7,315.35,20272.0,313.046,313.657,310.1192,310.7598,20272.0
2023-06-20 11:00:00,315.37,316.51,315.3,316.34,11107.0,310.7795,311.9029,310.7105,311.7354,11107.0
2023-06-20 11:30:00,316.66,318.58,316.5,318.22,5197.0,312.0507,313.9427,311.893,313.588,5197.0
2023-06-20 12:00:00,317.81,319.41,317.32,319.41,3565.0,313.184,314.7607,312.7011,314.7607,3565.0
2023-06-20 12:30:00,319.49,319.78,319.04,319.36,5014.0,314.8395,315.1253,314.3961,314.7114,5014.0
2023-06-20 13:00:00,319.5,320.35,319.1,320.35,7308.0,314.8494,315.687,314.4552,315.687,7308.0
2023-06-20 13:30:00,320.29,321.37,320.15,320.15,4915.0,315.6279,316.6921,315.4899,315.4899,4915.0
2023-06-20 14:00:00,320.11,321.93,320.1,321.32,5211.0,315.4505,317.244,315.4406,316.6429,5211.0
2023-06-20 14:30:00,321.5,322.81,321.25,322.73,11278.0,316.8202,318.1112,316.5739,318.0323,11278.0
2023-06-20 15:00:00,322.42,322.91,321.89,322.89,11302.0,317.7269,318.2097,317.2046,318.19,11302.0
2023-06-20 15:30:00,322.96,323.38,322.09,322.48,37549.0,318.259,318.6729,317.4017,317.786,37549.0
2023-06-21 09:30:00,319.1,321.24,317.77,317.8,15023.0,314.4552,316.564,313.1445,313.1741,15023.0
2023-06-21 10:00:00,317.94,318.18,315.83,316.35,18395.0,313.3121,313.5486,311.2328,311.7452,18395.0
2023-06-21 10:30:00,316.34,316.86,314.15,315.19,16644.0,311.7354,312.2478,309.5772,310.6021,16644.0
2023-06-21 11:00:00,315.19,316.13,313.78,315.66,22514.0,310.6021,311.5284,309.2126,311.0653,22514.0
2023-06-21 11:30:00,315.74,316.59,315.37,315.54,6351.0,311.1441,311.9817,310.7795,310.947,6351.0
2023-06-21 12:00:00,315.25,315.62,314.37,314.63,11421.0,310.6612,311.0258,309.794,310.0502,11421.0
2023-06-21 12:30:00,314.58,315.15,313.18,313.18,11677.0,310.001,310.5627,308.6213,308.6213,11677.0
2023-06-21 13:00:00,313.42,313.75,311.87,311.87,16065.0,308.8579,309.1831,307.3304,307.3304,16065.0
2023-06-21 13:30:00,312.15,314.33,312.12,314.33,15466.0,307.6063,309.7546,307.5768,309.7546,15466.0
2023-06-21 14:00:00,314.59,315.31,314.35,315.06,6405.0,310.0108,310.7203,309.7743,310.474,6405.0
2023-06-21 14:30:00,315.0,315.15,313.49,314.05,14206.0,310.4149,310.5627,308.9268,309.4787,14206.0
2023-06-21 15:00:00,313.99,313.99,311.42,311.95,20955.0,309.4196,309.4196,306.887,307.4093,20955.0
2023-06-21 15:30:00,311.86,312.8,310.53,312.36,54267.0,307.3206,308.2469,306.0099,307.8133,54267.0
2023-06-22 09:30:00,310.95,311.45,307.37,309.04,9210.0,306.4238,306.9165,302.8959,304.5416,9210.0
2023-06-22 10:00:00,308.85,309.96,306.59,309.72,21713.0,304.3544,305.4482,302.1273,305.2117,21713.0
2023-06-22 10:30:00,309.72,309.9,308.0,309.14,17438.0,305.2117,305.3891,303.5167,304.6402,17438.0
2023-06-22 11:00:00,308.85,310.02,308.7,309.13,52281.0,304.3544,305.5073,304.2066,304.6303,52281.0
2023-06-22 11:30:00,309.21,309.89,309.16,309.73,18966.0,304.7091,305.3792,304.6599,305.2216,18966.0
2023-06-22 12:00:00,309.73,310.26,308.63,310.0,23811.0,305.2216,305.7439,304.1376,305.4876,23811.0
2023-06-22 12:30:00,310.03,310.76,308.76,309.56,25842.0,305.5172,306.2366,304.2657,305.054,25842.0
2023-06-22 13:00:00,309.56,309.57,308.59,309.44,13961.0,305.054,305.0639,304.0982,304.9358,13961.0
2023-06-22 13:30:00,309.46,310.19,309.15,310.04,21402.0,304.9555,305.6749,304.65,305.5271,21402.0
2023-06-22 14:00:00,310.03,310.76,309.48,310.02,13459.0,305.5172,306.2366,304.9752,305.5073,13459.0
2023-06-22 14:30:00,309.63,309.98,309.03,309.07,7091.0,305.123,305.4679,304.5318,304.5712,7091.0
2023-06-22 15:00:00,309.1,309.43,306.76,306.76,16119.0,304.6007,304.9259,302.2948,302.2948,16119.0
2023-06-22 15:30:00,306.64,307.13,305.88,306.71,82459.0,302.1765,302.6594,301.4276,302.2455,82459.0
2023-06-23 09:30:00,303.3,305.35,302.82,305.35,9680.0,298.8852,300.9053,298.4121,300.9053,9680.0
2023-06-23 10:00:00,305.87,307.08,304.68,306.31,13305.0,301.4178,302.6101,300.2451,301.8513,13305.0
2023-06-23 10:30:00,306.73,307.51,305.5,306.12,17324.0,302.2652,303.0339,301.0531,301.6641,17324.0
2023-06-23 11:00:00,306.5,307.54,305.63,305.63,7737.0,302.0386,303.0634,301.1812,301.1812,7737.0
2023-06-23 11:30:00,305.46,307.37,305.14,307.16,10091.0,301.0137,302.8959,300.6984,302.689,10091.0
2023-06-23 12:00:00,307.36,307.87,306.63,306.82,20531.0,302.8861,303.3886,302.1667,302.3539,20531.0
2023-06-23 12:30:00,306.76,307.83,305.82,306.65,12176.0,302.2948,303.3492,301.3685,302.1864,12176.0
2023-06-23 13:00:00,306.67,307.77,306.55,306.94,9743.0,302.2061,303.2901,302.0879,302.4722,9743.0
2023-06-23 13:30:00,307.15,307.64,306.56,307.1,10793.0,302.6791,303.162,302.0977,302.6298,10793.0
2023-06-23 14:00:00,306.94,308.09,306.49,307.85,12301.0,302.4722,303.6054,302.0287,303.3689,12301.0
2023-06-23 14:30:00,307.62,308.21,306.73,307.79,10895.0,303.1423,303.7237,302.2652,303.3098,10895.0
2023-06-23 15:00:00,307.5,307.64,306.88,306.97,21991.0,303.024,303.162,302.4131,302.5017,21991.0
2023-06-23 15:30:00,307.06,307.91,306.02,306.41,65763.0,302.5904,303.4281,301.5656,301.9499,65763.0
2023-06-26 09:30:00,304.83,308.84,304.29,308.03,10850.0,300.3929,304.3445,299.8608,303.5463,10850.0
2023-06-26 10:00:00,307.67,307.67,306.18,306.81,8427.0,303.1916,303.1916,301.7232,302.3441,8427.0
2023-06-26 10:30:00,306.87,308.42,306.07,308.34,13430.0,302.4032,303.9306,301.6148,303.8518,13430.0
2023-06-26 11:00:00,308.67,309.35,307.64,309.35,8086.0,304.177,304.8471,303.162,304.8471,8086.0
2023-06-26 11:30:00,309.05,309.48,307.76,309.05,6582.0,304.5515,304.9752,303.2802,304.5515,6582.0
2023-06-26 12:00:00,308.98,309.1,307.81,308.43,9563.0,304.4825,304.6007,303.3295,303.9405,9563.0
2023-06-26 12:30:00,308.24,309.23,307.78,309.11,7393.0,303.7533,304.7288,303.3,304.6106,7393.0
2023-06-26 13:00:00,309.06,310.67,309.02,310.67,6213.0,304.5613,306.1479,304.5219,306.1479,6213.0
2023-06-26 13:30:00,310.53,310.68,308.88,309.61,6525.0,306.0099,306.1577,304.3839,305.1033,6525.0
2023-06-26 14:00:00,309.61,309.77,309.17,309.4,7239.0,305.1033,305.261,304.6697,304.8964,7239.0
2023-06-26 14:30:00,309.8,310.72,309.8,310.66,11543.0,305.2905,306.1972,305.2905,306.138,11543.0
2023-06-26 15:00:00,310.66,310.93,310.05,310.31,7589.0,306.138,306.4041,305.5369,305.7931,7589.0
2023-06-26 15:30:00,310.38,311.38,310.29,310.8,63131.0,305.8621,306.8476,305.7734,306.276,63131.0
2023-06-27 09:30:00,312.58,314.45,309.79,312.98,23504.0,308.0301,309.8729,305.2807,308.4243,23504.0
2023-06-27 10:00:00,313.25,314.93,312.25,314.93,9721.0,308.6903,310.3459,307.7049,310.3459,9721.0
2023-06-27 10:30:00,314.32,315.26,313.82,314.4,10448.0,309.7448,310.6711,309.252,309.8236,10448.0
2023-06-27 11:00:00,314.86,314.87,312.44,314.71,7047.0,310.2769,310.2867,307.8921,310.1291,7047.0
2023-06-27 11:30:00,314.75,316.24,314.74,315.78,5010.0,310.1685,311.6368,310.1586,311.1835,5010.0
2023-06-27 12:00:00,315.57,316.45,314.44,314.92,14631.0,310.9766,311.8438,309.863,310.336,14631.0
2023-06-27 12:30:00,315.0,315.26,314.36,314.5,7812.0,310.4149,310.6711,309.7842,309.9221,7812.0
2023-06-27 13:00:00,314.35,315.04,314.18,314.82,5837.0,309.7743,310.4543,309.6068,310.2375,5837.0
2023-06-27 13:30:00,314.93,315.1,314.49,314.87,13008.0,310.3459,310.5134,309.9123,310.2867,13008.0
2023-06-27 14:00:00,314.75,315.51,314.6,315.42,10906.0,310.1685,310.9174,310.0207,310.8287,10906.0
2023-06-27 14:30:00,315.57,315.74,314.76,315.17,13726.0,310.9766,311.1441,310.1784,310.5824,13726.0
2023-06-27 15:00:00,315.37,315.62,314.87,315.29,14376.0,310.7795,311.0258,310.2867,310.7006,14376.0
2023-06-27 15:30:00,315.4,315.6,313.95,313.98,62372.0,310.809,311.0061,309.3801,309.4097,62372.0
2023-06-28 09:30:00,316.11,318.85,313.75,318.47,31016.0,311.5087,314.2088,309.1831,313.8343,31016.0
2023-06-28 10:00:00,318.06,320.21,318.05,318.98,33208.0,313.4303,315.549,313.4205,314.3369,33208.0
2023-06-28 10:30:00,319.28,319.65,317.62,317.62,16098.0,314.6326,314.9972,312.9967,312.9967,16098.0
2023-06-28 11:00:00,317.99,318.66,314.74,315.04,45910.0,313.3613,314.0216,310.1586,310.4543,45910.0
2023-06-28 11:30:00,315.29,316.1,312.3,312.31,25908.0,310.7006,311.4988,307.7542,307.764,25908.0
2023-06-28 12:00:00,312.68,315.46,312.68,314.6,39206.0,308.1286,310.8682,308.1286,310.0207,39206.0
2023-06-28 12:30:00,314.57,314.57,309.29,310.9,25680.0,309.9911,309.9911,304.788,306.3745,25680.0
2023-06-28 13:00:00,310.52,312.0,310.34,311.33,14304.0,306.0001,307.4585,305.8227,306.7983,14304.0
2023-06-28 13:30:00,311.04,311.33,310.3,310.56,12072.0,306.5125,306.7983,305.7833,306.0395,12072.0
2023-06-28 14:00:00,310.39,310.96,309.9,309.91,13133.0,305.872,306.4337,305.3891,305.3989,13133.0
2023-06-28 14:30:00,310.01,311.8,309.97,311.8,15167.0,305.4975,307.2614,305.4581,307.2614,15167.0
2023-06-28 15:00:00,311.64,311.66,310.71,310.94,12684.0,307.1038,307.1235,306.1873,306.414,12684.0
2023-06-28 15:30:00,310.85,312.4,310.51,312.4,81305.0,306.3253,307.8527,305.9902,307.8527,81305.0
2023-06-29 09:30:00,312.23,315.7,309.92,315.7,16260.0,307.6852,311.1047,305.4088,311.1047,16260.0
2023-06-29 10:00:00,315.23,316.18,314.1,315.23,13568.0,310.6415,311.5777,309.528,310.6415,13568.0
2023-06-29 10:30:00,315.1,315.63,314.14,314.48,8835.0,310.5134,311.0357,309.5674,309.9024,8835.0
2023-06-29 11:00:00,314.62,315.21,313.88,315.21,13468.0,310.0404,310.6218,309.3112,310.6218,13468.0
2023-06-29 11:30:00,314.57,314.66,312.27,312.67,9677.0,309.9911,310.0798,307.7246,308.1188,9677.0
2023-06-29 12:00:00,312.25,312.65,310.97,312.38,22637.0,307.7049,308.0991,306.4435,307.833,22637.0
2023-06-29 12:30:00,312.17,313.66,312.17,312.95,3379.0,307.6261,309.0944,307.6261,308.3947,3379.0
2023-06-29 13:00:00,312.86,313.64,312.46,313.17,6592.0,308.306,309.0747,307.9118,308.6115,6592.0
2023-06-29 13:30:00,313.18,313.4,312.38,312.59,4312.0,308.6213,308.8381,307.833,308.0399,4312.0
2023-06-29 14:00:00,312.08,312.61,311.64,312.16,4657.0,307.5374,308.0596,307.1038,307.6162,4657.0
2023-06-29 14:30:00,312.01,312.28,311.43,312.06,3704.0,307.4684,307.7344,306.8968,307.5177,3704.0
2023-06-29 15:00:00,312.21,314.54,311.98,314.54,27989.0,307.6655,309.9616,307.4388,309.9616,27989.0
2023-06-29 15:30:00,314.19,314.29,312.97,313.84,26344.0,309.6166,309.7152,308.4144,309.2717,26344.0
2023-06-30 09:30:00,317.19,317.85,315.08,316.32,10603.0,312.573,313.2234,310.4937,311.7156,10603.0
2023-06-30 10:00:00,316.99,318.25,316.96,318.02,24117.0,312.3759,313.6176,312.3463,313.3909,24117.0
2023-06-30 10:30:00,317.86,319.37,316.49,316.72,15823.0,313.2332,314.7212,311.8832,312.1098,15823.0
2023-06-30 11:00:00,316.72,317.94,316.4,316.85,7555.0,312.1098,313.3121,311.7945,312.2379,7555.0
2023-06-30 11:30:00,316.58,317.32,316.24,316.39,12134.0,311.9719,312.7011,311.6368,311.7846,12134.0
2023-06-30 12:00:00,317.04,319.16,317.04,319.16,5016.0,312.4252,314.5143,312.4252,314.5143,5016.0
2023-06-30 12:30:00,318.86,319.99,318.7,319.97,4422.0,314.2187,315.3322,314.061,315.3125,4422.0
2023-06-30 13:00:00,319.72,320.18,318.61,319.22,6115.0,315.0662,315.5195,313.9723,314.5734,6115.0
2023-06-30 13:30:00,319.17,320.97,319.16,320.46,33479.0,314.5242,316.298,314.5143,315.7954,33479.0
2023-06-30 14:00:00,320.47,321.37,320.01,320.38,11842.0,315.8052,316.6921,315.3519,315.7165,11842.0
2023-06-30 14:30:00,320.47,320.83,319.9,320.64,18085.0,315.8052,316.16,315.2435,315.9728,18085.0
2023-06-30 15:00:00,320.67,321.5,320.57,320.63,15794.0,316.0023,316.8202,315.9038,315.9629,15794.0
2023-06-30 15:30:00,320.73,322.32,320.56,321.2,75256.0,316.0615,317.6283,315.8939,316.5246,75256.0
2023-07-03 09:30:00,320.18,321.92,319.32,320.9,19951.0,315.5195,317.2341,314.672,316.229,19951.0
2023-07-03 10:00:00,320.71,321.24,319.19,320.23,8313.0,316.0417,316.564,314.5439,315.5687,8313.0
2023-07-03 10:30:00,320.34,320.69,319.05,319.44,9146.0,315.6771,316.022,314.4059,314.7902,9146.0
2023-07-03 11:00:00,319.46,319.65,317.66,318.41,9775.0,314.8099,314.9972,313.0361,313.7752,9775.0
2023-07-03 11:30:00,318.28,319.43,317.96,318.88,7875.0,313.6471,314.7804,313.3318,314.2384,7875.0
2023-07-03 12:00:00,318.57,319.5,317.87,319.5,10792.0,313.9329,314.8494,313.2431,314.8494,10792.0
2023-07-03 12:30:00,319.66,320.31,318.82,320.07,29049.0,315.007,315.6476,314.1793,315.4111,29049.0
2023-07-05 09:30:00,317.06,317.57,315.25,315.54,18380.0,312.4449,312.9474,310.6612,310.947,18380.0
2023-07-05 10:00:00,315.5,317.09,315.0,315.57,13557.0,310.9076,312.4744,310.4149,310.9766,13557.0
2023-07-05 10:30:00,315.99,317.39,315.99,316.23,6955.0,311.3904,312.7701,311.3904,311.627,6955.0
2023-07-05 11:00:00,316.55,316.66,314.93,315.59,8950.0,311.9423,312.0507,310.3459,310.9963,8950.0
2023-07-05 11:30:00,315.75,317.76,315.48,317.06,7495.0,311.1539,313.1347,310.8879,312.4449,7495.0
2023-07-05 12:00:00,317.31,318.28,316.78,316.79,6098.0,312.6912,313.6471,312.1689,312.1788,6098.0
2023-07-05 12:30:00,316.87,317.07,316.09,316.56,7119.0,312.2576,312.4547,311.489,311.9521,7119.0
2023-07-05 13:00:00,316.63,317.14,315.71,316.46,4988.0,312.0211,312.5237,311.1145,311.8536,4988.0
2023-07-05 13:30:00,316.48,317.74,316.17,317.74,3427.0,311.8733,313.115,311.5678,313.115,3427.0
2023-07-05 14:00:00,317.89,318.07,316.09,316.52,5271.0,313.2628,313.4402,311.489,311.9127,5271.0
2023-07-05 14:30:00,316.61,318.79,316.61,318.71,8894.0,312.0014,314.1497,312.0014,314.0709,8894.0
2023-07-05 15:00:00,318.9,319.05,318.09,318.59,5603.0,314.2581,314.4059,313.4599,313.9526,5603.0
2023-07-05 15:30:00,318.76,318.76,317.48,317.88,43600.0,314.1201,314.1201,312.8588,313.2529,43600.0
2023-07-06 09:30:00,313.68,316.82,312.79,314.96,22712.0,309.1141,312.2084,308.237,310.3754,22712.0
2023-07-06 10:00:00,315.24,317.15,314.26,316.74,19303.0,310.6514,312.5336,309.6856,312.1295,19303.0
2023-07-06 10:30:00,317.26,318.4,315.6,315.83,23617.0,312.642,313.7654,311.0061,311.2328,23617.0
2023-07-06 11:00:00,316.1,317.25,315.21,317.21,7882.0,311.4988,312.6321,310.6218,312.5927,7882.0
2023-07-06 11:30:00,317.25,318.02,316.39,317.44,7922.0,312.6321,313.3909,311.7846,312.8193,7922.0
2023-07-06 12:00:00,317.69,319.68,317.63,318.94,10111.0,313.0657,315.0267,313.0066,314.2975,10111.0
2023-07-06 12:30:00,319.29,321.72,319.28,321.62,9797.0,314.6424,317.037,314.6326,316.9385,9797.0
2023-07-06 13:00:00,321.59,322.14,321.07,321.59,6760.0,316.9089,317.4509,316.3965,316.9089,6760.0
2023-07-06 13:30:00,321.46,323.07,321.16,322.16,8998.0,316.7808,318.3674,316.4852,317.4706,8998.0
2023-07-06 14:00:00,322.43,323.83,321.54,323.4,36111.0,317.7367,319.1163,316.8597,318.6926,36111.0
2023-07-06 14:30:00,323.38,324.71,323.38,324.57,20000.0,318.6729,319.9835,318.6729,319.8456,20000.0
2023-07-06 15:00:00,324.69,324.98,323.7,324.61,14661.0,319.9638,320.2496,318.9882,319.885,14661.0
2023-07-06 15:30:00,324.69,325.4,323.7,323.98,96620.0,319.9638,320.6635,318.9882,319.2641,96620.0
2023-07-07 09:30:00,322.6,326.15,321.13,325.59,25777.0,317.9042,321.4026,316.4556,320.8507,25777.0
2023-07-07 10:00:00,325.79,325.94,321.69,322.89,29919.0,321.0478,321.1956,317.0075,318.19,29919.0
2023-07-07 10:30:00,322.91,323.52,322.52,323.04,15409.0,318.2097,318.8108,317.8254,318.3378,15409.0
2023-07-07 11:00:00,323.08,323.55,322.71,323.06,8883.0,318.3772,318.8404,318.0126,318.3575,8883.0
2023-07-07 11:30:00,323.27,323.86,322.99,323.62,5628.0,318.5645,319.1459,318.2886,318.9094,5628.0
2023-07-07 12:00:00,323.87,324.5,323.37,324.38,7274.0,319.1557,319.7766,318.663,319.6583,7274.0
2023-07-07 12:30:00,324.51,326.64,324.51,326.64,6048.0,319.7864,321.8854,319.7864,321.8854,6048.0
2023-07-07 13:00:00,326.76,327.57,326.46,326.94,6715.0,322.0037,322.8019,321.708,322.1811,6715.0
2023-07-07 13:30:00,327.2,327.55,326.03,326.42,9533.0,322.4373,322.7822,321.2843,321.6686,9533.0
2023-07-07 14:00:00,326.28,326.75,325.74,326.75,7239.0,321.5307,321.9938,320.9985,321.9938,7239.0
2023-07-07 14:30:00,326.66,326.74,325.7,326.67,13563.0,321.9051,321.984,320.9591,321.915,13563.0
2023-07-07 15:00:00,326.69,326.75,325.15,325.81,7055.0,321.9347,321.9938,320.4171,321.0675,7055.0
2023-07-07 15:30:00,325.98,326.13,324.33,324.51,52890.0,321.235,321.3828,319.609,319.7864,52890.0
2023-07-10 09:30:00,323.07,331.93,322.47,331.39,38708.0,318.3674,327.0984,317.7761,326.5663,38708.0
2023-07-10 10:00:00,332.37,335.1,332.31,333.4,44435.0,327.532,330.2223,327.4729,328.547,44435.0
2023-07-10 10:30:00,333.78,333.96,331.59,332.44,79134.0,328.9215,329.0989,326.7634,327.601,79134.0
2023-07-10 11:00:00,332.67,334.62,332.24,334.6,28795.0,327.8277,329.7493,327.4039,329.7296,28795.0
2023-07-10 11:30:00,334.27,335.22,333.66,334.99,25180.0,329.4044,330.3405,328.8032,330.1139,25180.0
2023-07-10 12:00:00,334.98,336.7,333.82,336.45,20991.0,330.104,331.799,328.9609,331.5526,20991.0
2023-07-10 12:30:00,336.42,336.42,334.47,335.77,9107.0,331.5231,331.5231,329.6015,330.8825,9107.0
2023-07-10 13:00:00,336.17,337.27,335.75,336.41,11659.0,331.2767,332.3607,330.8628,331.5132,11659.0
2023-07-10 13:30:00,336.53,337.0,335.55,336.82,31386.0,331.6315,332.0946,330.6657,331.9172,31386.0
2023-07-10 14:00:00,336.41,336.78,335.52,335.52,8194.0,331.5132,331.8778,330.6362,330.6362,8194.0
2023-07-10 14:30:00,335.59,335.59,332.93,333.1,19940.0,330.7051,330.7051,328.0839,328.2514,19940.0
2023-07-10 15:00:00,333.33,334.95,332.87,334.86,22445.0,328.478,330.0745,328.0247,329.9858,22445.0
2023-07-10 15:30:00,334.7,335.0,333.53,335.0,58894.0,329.8281,330.1237,328.6751,330.1237,58894.0
2023-07-11 09:30:00,334.82,336.33,333.5,335.08,32974.0,329.9464,331.4344,328.6456,330.2026,32974.0
2023-07-11 10:00:00,335.19,336.96,331.82,335.79,23382.0,330.311,332.0552,326.99,330.9022,23382.0
2023-07-11 10:30:00,335.31,336.5,334.59,335.33,13101.0,330.4292,331.6019,329.7197,330.4489,13101.0
2023-07-11 11:00:00,335.7,336.71,334.16,334.83,14941.0,330.8135,331.8088,329.296,329.9562,14941.0
2023-07-11 11:30:00,335.19,336.4,334.42,336.15,5551.0,330.311,331.5034,329.5522,331.257,5551.0
2023-07-11 12:00:00,336.13,337.08,335.92,336.19,4338.0,331.2373,332.1735,331.0303,331.2964,4338.0
2023-07-11 12:30:00,335.48,335.92,334.58,335.23,6695.0,330.5968,331.0303,329.7099,330.3504,6695.0
2023-07-11 13:00:00,335.08,335.7,334.89,335.39,5321.0,330.2026,330.8135,330.0153,330.5081,5321.0
2023-07-11 13:30:00,335.55,335.85,334.79,335.81,9293.0,330.6657,330.9614,329.9168,330.9219,9293.0
2023-07-11 14:00:00,336.15,336.15,334.78,336.09,11685.0,331.257,331.257,329.9069,331.1979,11685.0
2023-07-11 14:30:00,335.9,336.76,335.19,336.59,5313.0,331.0106,331.8581,330.311,331.6906,5313.0
2023-07-11 15:00:00,336.65,338.39,336.6,338.13,7756.0,331.7497,333.4644,331.7004,333.2082,7756.0
2023-07-11 15:30:00,338.21,339.65,337.53,338.65,66799.0,333.287,334.7061,332.6169,333.7206,66799.0
2023-07-12 09:30:00,344.0,344.98,339.75,340.33,45117.0,338.9927,339.9585,334.8046,335.3762,45117.0
2023-07-12 10:00:00,340.37,340.87,339.19,340.4,11637.0,335.4156,335.9083,334.2527,335.4451,11637.0
2023-07-12 10:30:00,340.8,341.72,339.9,340.77,30411.0,335.8393,336.7459,334.9524,335.8097,30411.0
2023-07-12 11:00:00,340.97,341.3,340.19,340.55,15031.0,336.0068,336.332,335.2382,335.593,15031.0
2023-07-12 11:30:00,340.63,340.92,338.18,338.57,24189.0,335.6718,335.9576,333.2574,333.6418,24189.0
2023-07-12 12:00:00,338.57,339.76,337.63,337.64,10993.0,333.6418,334.8145,332.7155,332.7253,10993.0
2023-07-12 12:30:00,337.73,339.6,337.72,339.21,7399.0,332.814,334.6568,332.8041,334.2725,7399.0
2023-07-12 13:00:00,339.56,341.06,339.56,340.69,4489.0,334.6174,336.0955,334.6174,335.7309,4489.0
2023-07-12 13:30:00,340.84,340.99,340.27,340.99,5571.0,335.8787,336.0265,335.317,336.0265,5571.0
2023-07-12 14:00:00,340.64,341.26,340.06,341.26,7672.0,335.6816,336.2926,335.1101,336.2926,7672.0
2023-07-12 14:30:00,340.94,341.62,339.61,340.47,13806.0,335.9773,336.6474,334.6666,335.5141,13806.0
2023-07-12 15:00:00,340.69,341.04,338.68,339.14,24671.0,335.7309,336.0758,333.7502,334.2035,24671.0
2023-07-12 15:30:00,339.12,341.11,339.12,340.79,58512.0,334.1838,336.1448,334.1838,335.8295,58512.0
2023-07-13 09:30:00,343.01,347.28,342.12,347.28,11667.0,338.0171,342.225,337.1401,342.225,11667.0
2023-07-13 10:00:00,347.63,348.05,345.81,346.12,53878.0,342.5699,342.9838,340.7764,341.0819,53878.0
2023-07-13 10:30:00,346.06,347.84,346.03,347.83,11064.0,341.0227,342.7768,340.9932,342.767,11064.0
2023-07-13 11:00:00,347.79,347.91,346.37,347.05,8844.0,342.7276,342.8458,341.3282,341.9983,8844.0
2023-07-13 11:30:00,347.03,348.93,347.03,347.85,6965.0,341.9786,343.851,341.9786,342.7867,6965.0
2023-07-13 12:00:00,347.46,348.99,347.28,348.99,6784.0,342.4024,343.9101,342.225,343.9101,6784.0
2023-07-13 12:30:00,349.25,349.74,348.65,349.6,6939.0,344.1663,344.6492,343.575,344.5112,6939.0
2023-07-13 13:00:00,349.77,350.39,349.28,350.13,7996.0,344.6787,345.2897,344.1959,345.0335,7996.0
2023-07-13 13:30:00,349.94,351.18,349.86,350.96,9798.0,344.8463,346.0682,344.7674,345.8514,9798.0
2023-07-13 14:00:00,351.15,351.92,350.93,351.24,10451.0,346.0387,346.7974,345.8219,346.1273,10451.0
2023-07-13 14:30:00,351.13,351.48,350.34,350.56,17654.0,346.0189,346.3639,345.2404,345.4572,17654.0
2023-07-13 15:00:00,350.57,351.84,350.35,351.67,16846.0,345.4671,346.7186,345.2503,346.5511,16846.0
2023-07-13 15:30:00,351.56,351.67,349.0,349.65,74035.0,346.4427,346.5511,343.92,344.5605,74035.0
2023-07-14 09:30:00,349.65,353.35,349.65,353.25,10641.0,344.5605,348.2066,344.5605,348.1081,10641.0
2023-07-14 10:00:00,353.39,354.84,352.27,352.49,21088.0,348.2461,349.6749,347.1424,347.3592,21088.0
2023-07-14 10:30:00,352.67,352.96,347.59,349.96,48846.0,347.5365,347.8223,342.5305,344.866,48846.0
2023-07-14 11:00:00,350.07,351.64,349.83,350.42,27039.0,344.9744,346.5215,344.7379,345.3193,27039.0
2023-07-14 11:30:00,350.76,352.87,350.68,352.87,7810.0,345.6543,347.7336,345.5755,347.7336,7810.0
2023-07-14 12:00:00,352.63,352.98,351.74,352.98,11440.0,347.4971,347.842,346.6201,347.842,11440.0
2023-07-14 12:30:00,353.18,354.77,352.45,353.87,19446.0,348.0391,349.606,347.3197,348.7191,19446.0
2023-07-14 13:00:00,353.93,355.04,353.27,355.03,24827.0,348.7782,349.872,348.1278,349.8622,24827.0
2023-07-14 13:30:00,354.76,355.53,353.69,353.69,21750.0,349.5961,350.3549,348.5417,348.5417,21750.0
2023-07-14 14:00:00,353.58,354.83,353.42,354.36,15299.0,348.4333,349.6651,348.2756,349.2019,15299.0
2023-07-14 14:30:00,354.44,354.81,354.17,354.34,25503.0,349.2808,349.6454,349.0147,349.1822,25503.0
2023-07-14 15:00:00,354.3,355.18,353.9,354.91,39738.0,349.1428,350.01,348.7486,349.7439,39738.0
2023-07-14 15:30:00,355.01,355.3,354.24,355.07,88938.0,349.8425,350.1283,349.0837,349.9016,88938.0
2023-07-17 09:30:00,353.92,357.35,353.82,356.7,20308.0,348.7683,352.1484,348.6698,351.5079,20308.0
2023-07-17 10:00:00,357.17,358.28,356.73,357.87,6343.0,351.971,353.0649,351.5374,352.6608,6343.0
2023-07-17 10:30:00,357.92,358.33,355.24,355.82,19194.0,352.7101,353.1141,350.0691,350.6407,19194.0
2023-07-17 11:00:00,355.8,356.49,355.68,356.43,3787.0,350.621,351.3009,350.5027,351.2418,3787.0
2023-07-17 11:30:00,356.17,358.37,356.16,357.89,6495.0,350.9856,353.1536,350.9757,352.6806,6495.0
2023-07-17 12:00:00,357.47,358.08,356.9,357.29,5186.0,352.2667,352.8678,351.705,352.0893,5186.0
2023-07-17 12:30:00,357.5,358.37,357.06,358.0,5962.0,352.2962,353.1536,351.8626,352.7889,5962.0
2023-07-17 13:00:00,358.0,359.35,357.91,359.35,5580.0,352.7889,354.1193,352.7003,354.1193,5580.0
2023-07-17 13:30:00,359.77,359.77,358.84,359.06,2809.0,354.5332,354.5332,353.6167,353.8335,2809.0
2023-07-17 14:00:00,359.13,359.78,359.04,359.25,5617.0,353.9025,354.543,353.8138,354.0208,5617.0
2023-07-17 14:30:00,359.25,360.4,358.54,360.35,8422.0,354.0208,355.154,353.3211,355.1047,8422.0
2023-07-17 15:00:00,360.41,360.77,359.11,359.43,21624.0,355.1639,355.5186,353.8828,354.1981,21624.0
2023-07-17 15:30:00,359.38,359.47,358.54,359.0,39451.0,354.1489,354.2376,353.3211,353.7744,39451.0
2023-07-18 09:30:00,359.2,360.87,358.45,359.79,18214.0,353.9715,355.6172,353.2324,354.5529,18214.0
2023-07-18 10:00:00,360.63,362.79,359.99,362.79,12368.0,355.3807,357.5092,354.75,357.5092,12368.0
2023-07-18 10:30:00,361.88,363.58,360.32,362.88,14142.0,356.6125,358.2877,355.0752,357.5979,14142.0
2023-07-18 11:00:00,363.02,364.99,361.69,364.43,15385.0,357.7359,359.6772,356.4252,359.1254,15385.0
2023-07-18 11:30:00,364.47,365.22,363.28,364.05,16198.0,359.1648,359.9039,357.9921,358.7509,16198.0
2023-07-18 12:00:00,364.06,365.03,363.53,364.22,5778.0,358.7607,359.7166,358.2385,358.9184,5778.0
2023-07-18 12:30:00,363.71,364.81,361.09,362.05,12961.0,358.4158,359.4998,355.834,356.78,12961.0
2023-07-18 13:00:00,362.34,363.86,362.09,363.4,9112.0,357.0658,358.5637,356.8194,358.1103,9112.0
2023-07-18 13:30:00,363.4,363.4,361.93,362.46,8871.0,358.1103,358.1103,356.6617,357.184,8871.0
2023-07-18 14:00:00,362.65,363.47,362.62,363.01,10796.0,357.3713,358.1793,357.3417,357.726,10796.0
2023-07-18 14:30:00,363.15,363.81,362.49,363.05,33242.0,357.864,358.5144,357.2136,357.7654,33242.0
2023-07-18 15:00:00,363.05,363.36,362.25,362.51,13659.0,357.7654,358.0709,356.9771,357.2333,13659.0
2023-07-18 15:30:00,362.5,364.26,361.8,363.93,61721.0,357.2234,358.9578,356.5336,358.6326,61721.0
2023-07-19 09:30:00,365.07,368.8,363.29,364.21,19332.0,359.756,363.4317,358.0019,358.9086,19332.0
2023-07-19 10:00:00,364.94,367.23,363.74,367.0,10211.0,359.6279,361.8846,358.4454,361.6579,10211.0
2023-07-19 10:30:00,366.93,368.38,365.59,366.1,7001.0,361.589,363.0179,360.2685,360.771,7001.0
2023-07-19 11:00:00,365.92,366.29,365.18,366.06,30508.0,360.5937,360.9583,359.8644,360.7316,30508.0
2023-07-19 11:30:00,366.05,366.4,364.65,364.66,9342.0,360.7218,361.0667,359.3422,359.352,9342.0
2023-07-19 12:00:00,364.67,365.43,361.93,361.93,11262.0,359.3619,360.1108,356.6617,356.6617,11262.0
2023-07-19 12:30:00,361.49,363.67,360.91,362.86,24262.0,356.2281,358.3764,355.6566,357.5782,24262.0
2023-07-19 13:00:00,362.88,363.2,361.3,363.16,26753.0,357.5979,357.9133,356.0409,357.8738,26753.0
2023-07-19 13:30:00,362.61,363.16,362.18,362.74,3848.0,357.3318,357.8738,356.9081,357.46,3848.0
2023-07-19 14:00:00,362.96,363.05,361.77,362.2,3294.0,357.6768,357.7654,356.5041,356.9278,3294.0
2023-07-19 14:30:00,362.34,363.53,362.02,363.53,13096.0,357.0658,358.2385,356.7504,358.2385,13096.0
2023-07-19 15:00:00,363.66,364.62,363.5,364.35,5287.0,358.3666,359.3126,358.2089,359.0465,5287.0
2023-07-19 15:30:00,364.41,365.77,363.68,365.55,30966.0,359.1056,360.4458,358.3863,360.2291,30966.0
2023-07-20 09:30:00,362.16,363.97,358.33,358.84,22534.0,356.8884,358.672,353.1141,353.6167,22534.0
2023-07-20 10:00:00,359.14,359.5,357.79,358.02,17202.0,353.9124,354.2671,352.582,352.8087,17202.0
2023-07-20 10:30:00,358.62,359.21,356.72,358.19,9793.0,353.3999,353.9813,351.5276,352.9762,9793.0
2023-07-20 11:00:00,358.22,359.74,358.22,358.96,3725.0,353.0057,354.5036,353.0057,353.735,3725.0
2023-07-20 11:30:00,358.89,360.28,358.75,359.13,2709.0,353.666,355.0358,353.528,353.9025,2709.0
2023-07-20 12:00:00,358.93,360.28,357.7,358.11,10855.0,353.7054,355.0358,352.4933,352.8973,10855.0
2023-07-20 12:30:00,358.38,358.45,357.22,358.35,5127.0,353.1634,353.2324,352.0203,353.1339,5127.0
2023-07-20 13:00:00,358.31,358.83,357.05,358.83,6200.0,353.0944,353.6069,351.8528,353.6069,6200.0
2023-07-20 13:30:00,357.89,358.01,357.24,357.24,3124.0,352.6806,352.7988,352.04,352.04,3124.0
2023-07-20 14:00:00,357.31,357.89,356.29,356.29,8530.0,352.109,352.6806,351.1038,351.1038,8530.0
2023-07-20 14:30:00,356.83,358.52,356.5,357.84,8249.0,351.636,353.3014,351.3108,352.6313,8249.0
2023-07-20 15:00:00,357.87,357.87,356.23,356.23,6882.0,352.6608,352.6608,351.0447,351.0447,6882.0
2023-07-20 15:30:00,356.25,357.75,356.25,357.4,35016.0,351.0644,352.5426,351.0644,352.1977,35016.0
2023-07-21 09:30:00,362.0,362.15,356.73,357.76,20342.0,356.7307,356.8785,351.5374,352.5524,20342.0
2023-07-21 10:00:00,358.02,358.37,352.86,352.86,13672.0,352.8087,353.1536,347.7238,347.7238,13672.0
2023-07-21 10:30:00,353.07,355.75,352.31,353.32,17464.0,347.9307,350.5717,347.1818,348.1771,17464.0
2023-07-21 11:00:00,353.1,353.89,352.24,352.91,15799.0,347.9603,348.7388,347.1128,347.773,15799.0
2023-07-21 11:30:00,352.73,353.95,352.27,352.48,15780.0,347.5957,348.7979,347.1424,347.3493,15780.0
2023-07-21 12:00:00,352.62,353.14,351.83,352.0,18296.0,347.4873,347.9997,346.7088,346.8763,18296.0
2023-07-21 12:30:00,352.25,353.08,351.12,353.06,17532.0,347.1226,347.9406,346.0091,347.9209,17532.0
2023-07-21 13:00:00,353.35,353.44,352.59,353.09,10070.0,348.2066,348.2953,347.4577,347.9504,10070.0
2023-07-21 13:30:00,353.13,353.73,352.33,353.18,17726.0,347.9898,348.5811,347.2015,348.0391,17726.0
2023-07-21 14:00:00,353.38,353.64,352.39,353.02,7016.0,348.2362,348.4924,347.2606,347.8814,7016.0
2023-07-21 14:30:00,353.21,353.22,352.1,352.1,11690.0,348.0687,348.0785,346.9748,346.9748,11690.0
2023-07-21 15:00:00,352.1,352.16,350.98,350.99,14987.0,346.9748,347.034,345.8711,345.881,14987.0
2023-07-21 15:30:00,350.99,351.36,349.84,350.12,51373.0,345.881,346.2456,344.7477,345.0237,51373.0
2023-07-24 09:30:00,351.41,352.12,348.19,349.06,10422.0,346.2949,346.9945,343.1217,343.9791,10422.0
2023-07-24 10:00:00,349.0,351.37,348.79,350.96,7866.0,343.92,346.2555,343.713,345.8514,7866.0
2023-07-24 10:30:00,350.74,351.63,350.28,351.26,5790.0,345.6346,346.5117,345.1813,346.1471,5790.0
2023-07-24 11:00:00,351.47,354.24,351.35,353.28,8859.0,346.354,349.0837,346.2357,348.1377,8859.0
2023-07-24 11:30:00,353.03,353.77,351.99,353.21,8437.0,347.8913,348.6205,346.8664,348.0687,8437.0
2023-07-24 12:00:00,353.3,353.98,352.91,353.23,4160.0,348.1574,348.8275,347.773,348.0884,4160.0
2023-07-24 12:30:00,353.13,354.54,353.13,354.54,7283.0,347.9898,349.3793,347.9898,349.3793,7283.0
2023-07-24 13:00:00,354.17,354.28,353.26,353.55,6037.0,349.0147,349.1231,348.1179,348.4037,6037.0
2023-07-24 13:30:00,353.47,354.69,353.47,354.31,6213.0,348.3249,349.5271,348.3249,349.1527,6213.0
2023-07-24 14:00:00,354.39,355.5,354.39,355.45,5698.0,349.2315,350.3253,349.2315,350.2761,5698.0
2023-07-24 14:30:00,355.19,355.2,353.88,353.93,9081.0,350.0199,350.0297,348.7289,348.7782,9081.0
2023-07-24 15:00:00,353.93,354.05,351.9,352.04,16225.0,348.7782,348.8964,346.7777,346.9157,16225.0
2023-07-24 15:30:00,351.9,352.29,350.76,350.99,98578.0,346.7777,347.1621,345.6543,345.881,98578.0
2023-07-25 09:30:00,351.07,353.27,351.07,351.48,13174.0,345.9598,348.1278,345.9598,346.3639,13174.0
2023-07-25 10:00:00,351.76,353.0,351.22,351.23,10695.0,346.6398,347.8617,346.1076,346.1175,10695.0
2023-07-25 10:30:00,351.28,352.13,350.39,351.54,5550.0,346.1668,347.0044,345.2897,346.423,5550.0
2023-07-25 11:00:00,351.61,351.73,350.95,351.05,4405.0,346.492,346.6102,345.8416,345.9401,4405.0
2023-07-25 11:30:00,351.12,352.38,350.8,351.92,6315.0,346.0091,347.2508,345.6938,346.7974,6315.0
2023-07-25 12:00:00,351.41,353.49,351.33,353.49,3471.0,346.2949,348.3446,346.216,348.3446,3471.0
2023-07-25 12:30:00,353.21,354.17,353.05,354.09,2104.0,348.0687,349.0147,347.911,348.9359,2104.0
2023-07-25 13:00:00,354.08,354.08,353.44,353.59,2141.0,348.926,348.926,348.2953,348.4431,2141.0
2023-07-25 13:30:00,354.12,354.32,353.47,354.04,2205.0,348.9654,349.1625,348.3249,348.8866,2205.0
2023-07-25 14:00:00,353.5,353.67,352.65,352.65,3522.0,348.3545,348.522,347.5168,347.5168,3522.0
2023-07-25 14:30:00,352.83,353.1,352.07,352.24,9305.0,347.6942,347.9603,346.9453,347.1128,9305.0
2023-07-25 15:00:00,352.25,353.22,352.08,353.22,6209.0,347.1226,348.0785,346.9551,348.0785,6209.0
2023-07-25 15:30:00,353.2,354.17,352.87,353.81,24192.0,348.0588,349.0147,347.7336,348.6599,24192.0
2023-07-26 09:30:00,352.0,357.58,352.0,357.43,9141.0,346.8763,352.3751,346.8763,352.2272,9141.0
2023-07-26 10:00:00,357.0,360.83,356.75,359.95,15183.0,351.8035,355.5778,351.5571,354.7106,15183.0
2023-07-26 10:30:00,359.82,359.88,357.13,357.38,12981.0,354.5825,354.6416,351.9316,352.178,12981.0
2023-07-26 11:00:00,357.76,358.38,356.56,358.04,8880.0,352.5524,353.1634,351.3699,352.8284,8880.0
2023-07-26 11:30:00,357.94,359.34,357.79,358.93,7618.0,352.7298,354.1094,352.582,353.7054,7618.0
2023-07-26 12:00:00,358.4,359.93,358.4,358.97,10612.0,353.1831,354.6909,353.1831,353.7448,10612.0
2023-07-26 12:30:00,358.88,358.97,358.13,358.93,8873.0,353.6561,353.7448,352.9171,353.7054,8873.0
2023-07-26 13:00:00,359.27,359.75,359.03,359.03,2700.0,354.0405,354.5135,353.804,353.804,2700.0
2023-07-26 13:30:00,358.9,358.9,357.15,357.23,4168.0,353.6758,353.6758,351.9513,352.0302,4168.0
2023-07-26 14:00:00,357.13,358.42,356.05,356.05,10159.0,351.9316,353.2028,350.8673,350.8673,10159.0
2023-07-26 14:30:00,356.18,359.21,356.17,358.22,19250.0,350.9954,353.9813,350.9856,353.0057,19250.0
2023-07-26 15:00:00,358.45,358.79,356.69,358.41,11501.0,353.2324,353.5674,351.498,353.193,11501.0
2023-07-26 15:30:00,358.22,358.77,357.16,358.01,42563.0,353.0057,353.5477,351.9612,352.7988,42563.0
2023-07-27 09:30:00,361.98,362.84,359.31,361.5,41231.0,356.711,357.5585,354.0799,356.238,41231.0
2023-07-27 10:00:00,361.23,363.92,360.32,361.05,9740.0,355.9719,358.6228,355.0752,355.7946,9740.0
2023-07-27 10:30:00,361.09,367.68,361.01,366.5,36255.0,355.834,362.328,355.7551,361.1652,36255.0
2023-07-27 11:00:00,366.5,368.64,366.21,368.62,30340.0,361.1652,363.2741,360.8794,363.2544,30340.0
2023-07-27 11:30:00,368.54,369.07,366.16,366.73,25092.0,363.1755,363.6978,360.8302,361.3919,25092.0
2023-07-27 12:00:00,366.73,369.79,366.73,369.79,25550.0,361.3919,364.4073,361.3919,364.4073,25550.0
2023-07-27 12:30:00,369.73,370.16,369.18,370.1,22767.0,364.3482,364.7719,363.8062,364.7128,22767.0
2023-07-27 13:00:00,370.54,371.0,367.84,367.85,16707.0,365.1464,365.5997,362.4857,362.4956,16707.0
2023-07-27 13:30:00,367.79,368.02,365.4,365.52,12983.0,362.4364,362.6631,360.0812,360.1995,12983.0
2023-07-27 14:00:00,365.45,366.04,363.34,363.68,11896.0,360.1305,360.7119,358.0512,358.3863,11896.0
2023-07-27 14:30:00,363.65,363.65,361.3,361.3,10320.0,358.3567,358.3567,356.0409,356.0409,10320.0
2023-07-27 15:00:00,361.29,362.61,361.26,361.93,9071.0,356.0311,357.3318,356.0015,356.6617,9071.0
2023-07-27 15:30:00,361.85,362.22,360.35,361.08,47998.0,356.5829,356.9475,355.1047,355.8241,47998.0
2023-07-28 09:30:00,366.51,371.09,365.19,368.6,11813.0,361.1751,365.6884,359.8743,363.2347,11813.0
2023-07-28 10:00:00,368.87,369.23,363.41,363.42,20338.0,363.5007,363.8555,358.1202,358.1301,20338.0
2023-07-28 10:30:00,364.01,365.06,363.08,364.36,6368.0,358.7115,359.7462,357.795,359.0564,6368.0
2023-07-28 11:00:00,364.5,365.64,363.35,365.64,12792.0,359.1943,360.3177,358.0611,360.3177,12792.0
2023-07-28 11:30:00,365.96,367.78,365.59,367.28,14688.0,360.6331,362.4266,360.2685,361.9339,14688.0
2023-07-28 12:00:00,367.36,367.67,366.27,367.5,8742.0,362.0127,362.3182,360.9386,362.1507,8742.0
2023-07-28 12:30:00,367.42,367.77,364.96,366.94,23282.0,362.0718,362.4167,359.6476,361.5988,23282.0
2023-07-28 13:00:00,366.88,367.42,366.27,366.97,12083.0,361.5397,362.0718,360.9386,361.6284,12083.0
2023-07-28 13:30:00,366.93,367.25,365.5,367.09,6846.0,361.589,361.9043,360.1798,361.7466,6846.0
2023-07-28 14:00:00,367.06,368.65,367.06,368.12,11508.0,361.7171,363.2839,361.7171,362.7616,11508.0
2023-07-28 14:30:00,368.29,368.49,366.98,368.03,9630.0,362.9292,363.1263,361.6382,362.673,9630.0
2023-07-28 15:00:00,367.94,368.6,367.76,367.92,14015.0,362.5843,363.2347,362.4069,362.5646,14015.0
2023-07-28 15:30:00,367.76,369.04,366.87,368.45,69404.0,362.4069,363.6683,361.5298,363.0868,69404.0
2023-07-31 09:30:00,370.41,373.12,369.13,370.46,14158.0,365.0183,367.6889,363.7569,365.0676,14158.0
2023-07-31 10:00:00,371.35,374.04,370.72,372.67,10451.0,365.9446,368.5955,365.3238,367.2454,10451.0
2023-07-31 10:30:00,372.88,372.88,370.99,371.11,21116.0,367.4524,367.4524,365.5899,365.7081,21116.0
2023-07-31 11:00:00,371.41,373.04,370.97,372.83,9734.0,366.0038,367.61,365.5702,367.4031,9734.0
2023-07-31 11:30:00,373.0,373.42,369.38,369.75,13213.0,367.5706,367.9845,364.0033,364.3679,13213.0
2023-07-31 12:00:00,369.84,370.19,368.22,369.08,7916.0,364.4566,364.8015,362.8602,363.7077,7916.0
2023-07-31 12:30:00,369.04,369.31,367.78,367.78,8006.0,363.6683,363.9343,362.4266,362.4266,8006.0
2023-07-31 13:00:00,367.36,369.5,367.21,369.47,10050.0,362.0127,364.1216,361.8649,364.092,10050.0
2023-07-31 13:30:00,369.56,370.12,369.35,369.58,20760.0,364.1807,364.7325,363.9737,364.2004,20760.0
2023-07-31 14:00:00,369.76,369.91,368.06,369.22,5482.0,364.3778,364.5256,362.7025,363.8456,5482.0
2023-07-31 14:30:00,369.69,369.69,369.09,369.47,2698.0,364.3088,364.3088,363.7175,364.092,2698.0
2023-07-31 15:00:00,369.31,369.31,368.04,368.49,9496.0,363.9343,363.9343,362.6828,363.1263,9496.0
2023-07-31 15:30:00,368.55,369.01,367.33,368.7,44225.0,363.1854,363.6387,361.9831,363.3332,44225.0
2023-08-01 09:30:00,366.92,369.31,364.43,366.71,17796.0,361.5791,363.9343,359.1254,361.3722,17796.0
2023-08-01 10:00:00,366.56,370.4,365.21,368.36,29761.0,361.2243,365.0085,359.894,362.9981,29761.0
2023-08-01 10:30:00,369.12,370.32,368.27,369.45,22856.0,363.7471,364.9296,362.9095,364.0723,22856.0
2023-08-01 11:00:00,369.88,371.0,368.77,370.26,11819.0,364.496,365.5997,363.4022,364.8705,11819.0
2023-08-01 11:30:00,370.21,371.0,370.0,370.23,24063.0,364.8212,365.5997,364.6143,364.8409,24063.0
2023-08-01 12:00:00,370.22,371.6,369.98,371.21,16956.0,364.8311,366.191,364.5946,365.8067,16956.0
2023-08-01 12:30:00,370.91,372.48,370.54,371.48,14173.0,365.511,367.0582,365.1464,366.0727,14173.0
2023-08-01 13:00:00,371.49,371.69,367.42,367.71,24830.0,366.0826,366.2797,362.0718,362.3576,24830.0
2023-08-01 13:30:00,367.97,369.8,367.16,369.8,13096.0,362.6138,364.4172,361.8156,364.4172,13096.0
2023-08-01 14:00:00,369.91,371.08,369.62,370.85,35605.0,364.5256,365.6786,364.2398,365.4519,35605.0
2023-08-01 14:30:00,371.22,371.52,370.23,371.26,29024.0,365.8165,366.1122,364.8409,365.8559,29024.0
2023-08-01 15:00:00,371.26,372.79,371.23,372.48,49439.0,365.8559,367.3637,365.8264,367.0582,49439.0
2023-08-01 15:30:00,372.52,373.14,370.33,370.75,81750.0,367.0976,367.7086,364.9395,365.3534,81750.0
2023-08-02 09:30:00,332.5,332.5,305.23,307.13,289753.0,327.6601,327.6601,300.7871,302.6594,289753.0
2023-08-02 10:00:00,307.04,310.66,303.41,306.81,153150.0,302.5707,306.138,298.9936,302.3441,153150.0
2023-08-02 10:30:00,306.74,307.93,297.74,302.15,122220.0,302.2751,303.4478,293.4061,297.7519,122220.0
2023-08-02 11:00:00,301.8,304.51,300.12,302.91,87969.0,297.407,300.0775,295.7515,298.5008,87969.0
2023-08-02 11:30:00,302.34,304.18,300.56,301.57,133509.0,297.9391,299.7524,296.185,297.1803,133509.0
2023-08-02 12:00:00,301.21,302.47,301.18,302.0,89463.0,296.8256,298.0672,296.796,297.6041,89463.0
2023-08-02 12:30:00,302.01,302.46,299.08,300.8,45057.0,297.6139,298.0574,294.7266,296.4216,45057.0
2023-08-02 13:00:00,300.94,302.73,300.75,301.16,47451.0,296.5595,298.3235,296.3723,296.7763,47451.0
2023-08-02 13:30:00,301.39,302.21,300.0,301.48,59247.0,297.003,297.811,295.6332,297.0917,59247.0
2023-08-02 14:00:00,301.59,302.29,300.38,300.89,48878.0,297.2001,297.8899,296.0077,296.5102,48878.0
2023-08-02 14:30:00,300.8,302.63,300.43,300.94,85801.0,296.4216,298.2249,296.0569,296.5595,85801.0
2023-08-02 15:00:00,301.16,301.35,300.01,300.67,72831.0,296.7763,296.9635,295.6431,296.2934,72831.0
2023-08-02 15:30:00,300.66,301.29,299.51,299.61,192653.0,296.2836,296.9044,295.1503,295.2489,192653.0
2023-08-03 09:30:00,299.76,303.13,296.66,298.81,74483.0,295.3967,298.7176,292.3418,294.4605,74483.0
2023-08-03 10:00:00,299.0,299.61,293.44,295.18,72572.0,294.6478,295.2489,289.1687,290.8834,72572.0
2023-08-03 10:30:00,294.82,295.8,291.8,292.74,59160.0,290.5286,291.4943,287.5526,288.4789,59160.0
2023-08-03 11:00:00,292.48,292.84,289.62,289.97,70913.0,288.2227,288.5774,285.4043,285.7492,70913.0
2023-08-03 11:30:00,289.94,290.95,288.3,289.31,92767.0,285.7196,286.7149,284.1035,285.0988,92767.0
2023-08-03 12:00:00,289.42,290.14,288.2,288.35,64359.0,285.2072,285.9167,284.005,284.1528,64359.0
2023-08-03 12:30:00,288.39,290.21,288.0,289.89,43728.0,284.1922,285.9857,283.8079,285.6704,43728.0
2023-08-03 13:00:00,290.01,293.32,288.33,290.59,97961.0,285.7886,289.0504,284.1331,286.3602,97961.0
2023-08-03 13:30:00,290.88,291.07,289.24,289.49,48834.0,286.6459,286.8332,285.0298,285.2762,48834.0
2023-08-03 14:00:00,289.71,290.02,288.65,289.29,70286.0,285.493,285.7985,284.4484,285.0791,70286.0
2023-08-03 14:30:00,289.35,290.25,289.0,289.81,68870.0,285.1382,286.0251,284.7933,285.5915,68870.0
2023-08-03 15:00:00,289.97,291.13,289.78,291.08,65466.0,285.7492,286.8923,285.562,286.843,65466.0
2023-08-03 15:30:00,291.23,297.38,291.2,296.98,221918.0,286.9909,293.0513,286.9613,292.6572,221918.0
2023-08-04 09:30:00,296.83,297.33,290.75,292.03,115967.0,292.5093,293.0021,286.5178,287.7792,115967.0
2023-08-04 10:00:00,292.64,292.64,289.46,290.02,54301.0,288.3803,288.3803,285.2466,285.7985,54301.0
2023-08-04 10:30:00,290.02,292.21,289.82,292.0,81959.0,285.7985,287.9566,285.6014,287.7496,81959.0
2023-08-04 11:00:00,292.0,292.57,290.26,291.57,34374.0,287.7496,288.3113,286.035,287.3259,34374.0
2023-08-04 11:30:00,291.36,293.24,290.61,292.0,69369.0,287.119,288.9716,286.3799,287.7496,69369.0
2023-08-04 12:00:00,291.81,294.11,291.81,294.11,24808.0,287.5624,289.8289,287.5624,289.8289,24808.0
2023-08-04 12:30:00,293.85,294.18,292.28,292.28,21846.0,289.5727,289.8979,288.0256,288.0256,21846.0
2023-08-04 13:00:00,292.78,293.06,291.2,291.2,15932.0,288.5183,288.7942,286.9613,286.9613,15932.0
2023-08-04 13:30:00,291.38,292.08,290.95,291.46,26126.0,287.1387,287.8285,286.7149,287.2175,26126.0
2023-08-04 14:00:00,291.24,292.11,289.56,290.42,55919.0,287.0007,287.858,285.3452,286.1926,55919.0
2023-08-04 14:30:00,290.74,291.1,288.48,288.76,37089.0,286.508,286.8627,284.2809,284.5568,37089.0
2023-08-04 15:00:00,288.74,290.14,288.68,289.55,87431.0,284.5371,285.9167,284.478,285.3353,87431.0
2023-08-04 15:30:00,289.44,290.5,288.82,290.41,147768.0,285.2269,286.2715,284.6159,286.1828,147768.0
2023-08-07 09:30:00,290.14,293.55,290.0,293.0,36146.0,285.9167,289.2771,285.7788,288.7351,36146.0
2023-08-07 10:00:00,292.63,295.56,292.03,295.49,28618.0,288.3705,291.2578,287.7792,291.1888,28618.0
2023-08-07 10:30:00,295.22,295.35,292.63,292.91,22326.0,290.9228,291.0509,288.3705,288.6464,22326.0
2023-08-07 11:00:00,292.71,293.1,291.52,291.88,19660.0,288.4493,288.8336,287.2766,287.6314,19660.0
2023-08-07 11:30:00,291.71,291.86,290.25,290.88,20377.0,287.4639,287.6117,286.0251,286.6459,20377.0
2023-08-07 12:00:00,291.06,291.07,289.67,290.01,16548.0,286.8233,286.8332,285.4536,285.7886,16548.0
2023-08-07 12:30:00,290.0,290.48,288.74,290.01,11722.0,285.7788,286.2518,284.5371,285.7886,11722.0
2023-08-07 13:00:00,289.71,290.3,288.69,288.73,11544.0,285.493,286.0744,284.4878,284.5272,11544.0
2023-08-07 13:30:00,288.56,290.08,288.45,290.06,10647.0,284.3597,285.8576,284.2513,285.8379,10647.0
2023-08-07 14:00:00,290.06,291.01,289.92,290.14,12589.0,285.8379,286.7741,285.6999,285.9167,12589.0
2023-08-07 14:30:00,290.36,291.69,289.52,291.31,23519.0,286.1335,287.4442,285.3057,287.0697,23519.0
2023-08-07 15:00:00,291.59,293.49,291.55,293.01,29254.0,287.3456,289.218,287.3062,288.7449,29254.0
2023-08-07 15:30:00,292.97,293.42,292.76,293.13,60551.0,288.7055,289.149,288.4986,288.8632,60551.0
2023-08-08 09:30:00,290.2,292.0,288.0,288.5,25821.0,285.9758,287.7496,283.8079,284.3006,25821.0
2023-08-08 10:00:00,288.24,289.27,286.01,287.59,23307.0,284.0444,285.0594,281.8468,283.4038,23307.0
2023-08-08 10:30:00,287.28,287.97,283.51,283.75,38101.0,283.0983,283.7783,279.3832,279.6197,38101.0
2023-08-08 11:00:00,284.03,286.36,283.61,286.13,38573.0,279.8957,282.1917,279.4818,281.9651,38573.0
2023-08-08 11:30:00,286.01,287.39,285.82,286.32,28190.0,281.8468,283.2067,281.6596,282.1523,28190.0
2023-08-08 12:00:00,286.91,287.14,285.87,285.94,8365.0,282.7337,282.9604,281.7089,281.7779,8365.0
2023-08-08 12:30:00,286.13,287.75,286.12,287.75,18534.0,281.9651,283.5615,281.9552,283.5615,18534.0
2023-08-08 13:00:00,287.99,289.0,287.26,288.83,25171.0,283.798,284.7933,283.0786,284.6258,25171.0
2023-08-08 13:30:00,288.83,290.01,288.71,289.41,16753.0,284.6258,285.7886,284.5075,285.1973,16753.0
2023-08-08 14:00:00,289.6,290.0,288.89,289.31,27372.0,285.3846,285.7788,284.6849,285.0988,27372.0
2023-08-08 14:30:00,289.27,290.16,288.64,290.13,19316.0,285.0594,285.9364,284.4386,285.9069,19316.0
2023-08-08 15:00:00,290.01,290.51,289.31,290.12,17774.0,285.7886,286.2813,285.0988,285.897,17774.0
2023-08-08 15:30:00,290.08,291.92,290.08,291.47,67627.0,285.8576,287.6708,285.8576,287.2274,67627.0
2023-08-09 09:30:00,290.0,293.12,287.82,289.38,20014.0,285.7788,288.8533,283.6305,285.1678,20014.0
2023-08-09 10:00:00,289.24,290.2,287.48,289.06,17165.0,285.0298,285.9758,283.2954,284.8524,17165.0
2023-08-09 10:30:00,289.21,290.17,288.18,288.18,14151.0,285.0003,285.9463,283.9852,283.9852,14151.0
2023-08-09 11:00:00,288.34,289.19,287.4,288.14,11115.0,284.1429,284.9805,283.2166,283.9458,11115.0
2023-08-09 11:30:00,288.39,288.92,287.28,287.39,9125.0,284.1922,284.7145,283.0983,283.2067,9125.0
2023-08-09 12:00:00,287.71,288.42,286.83,287.92,14137.0,283.5221,284.2218,282.6549,283.729,14137.0
2023-08-09 12:30:00,287.9,288.19,286.95,286.95,9131.0,283.7093,283.9951,282.7732,282.7732,9131.0
2023-08-09 13:00:00,286.86,288.63,286.39,288.63,9674.0,282.6845,284.4287,282.2213,284.4287,9674.0
2023-08-09 13:30:00,288.69,288.95,287.81,288.94,11668.0,284.4878,284.744,283.6206,284.7342,11668.0
2023-08-09 14:00:00,288.92,289.55,288.82,289.29,8738.0,284.7145,285.3353,284.6159,285.0791,8738.0
2023-08-09 14:30:00,289.63,289.87,288.52,288.52,11785.0,285.4141,285.6506,284.3203,284.3203,11785.0
2023-08-09 15:00:00,288.47,288.86,287.78,287.94,15759.0,284.271,284.6554,283.5911,283.7487,15759.0
2023-08-09 15:30:00,287.85,288.28,286.41,286.89,77772.0,283.6601,284.0838,282.241,282.714,77772.0
2023-08-10 09:30:00,288.16,292.84,288.16,292.84,29618.0,283.9655,288.5774,283.9655,288.5774,29618.0
2023-08-10 10:00:00,292.92,292.98,290.27,290.29,14969.0,288.6563,288.7154,286.0448,286.0645,14969.0
2023-08-10 10:30:00,290.61,291.04,288.4,288.69,20972.0,286.3799,286.8036,284.202,284.4878,20972.0
2023-08-10 11:00:00,288.75,289.24,287.23,287.92,11901.0,284.547,285.0298,283.0491,283.729,11901.0
2023-08-10 11:30:00,288.1,289.62,288.09,289.1,24386.0,283.9064,285.4043,283.8966,284.8919,24386.0
2023-08-10 12:00:00,289.28,291.2,288.85,290.84,15585.0,285.0692,286.9613,284.6455,286.6065,15585.0
2023-08-10 12:30:00,291.12,293.85,291.0,292.5,21516.0,286.8825,289.5727,286.7642,288.2424,21516.0
2023-08-10 13:00:00,292.54,294.0,292.53,293.34,28467.0,288.2818,289.7205,288.2719,289.0701,28467.0
2023-08-10 13:30:00,293.26,293.67,291.52,292.19,22093.0,288.9913,289.3953,287.2766,287.9369,22093.0
2023-08-10 14:00:00,292.43,293.71,291.58,293.29,15514.0,288.1734,289.4348,287.3358,289.0209,15514.0
2023-08-10 14:30:00,293.32,293.53,292.68,293.08,15237.0,289.0504,289.2574,288.4197,288.8139,15237.0
2023-08-10 15:00:00,292.94,293.75,292.02,292.02,17175.0,288.676,289.4742,287.7694,287.7694,17175.0
2023-08-10 15:30:00,292.04,292.22,291.38,291.47,63518.0,287.7891,287.9664,287.1387,287.2274,63518.0
2023-08-11 09:30:00,288.24,292.89,288.24,292.77,42204.0,284.0444,288.6267,284.0444,288.5084,42204.0
2023-08-11 10:00:00,292.74,295.26,292.17,295.01,24443.0,288.4789,290.9622,287.9172,290.7158,24443.0
2023-08-11 10:30:00,294.87,295.24,293.63,294.15,19887.0,290.5779,290.9425,289.3559,289.8684,19887.0
2023-08-11 11:00:00,293.94,294.4,291.49,291.73,11649.0,289.6614,290.1147,287.2471,287.4836,11649.0
2023-08-11 11:30:00,291.79,291.9,290.19,291.9,10391.0,287.5427,287.6511,285.966,287.6511,10391.0
2023-08-11 12:00:00,292.04,293.12,291.76,292.99,13944.0,287.7891,288.8533,287.5131,288.7252,13944.0
2023-08-11 12:30:00,292.91,292.92,291.29,292.48,11852.0,288.6464,288.6563,287.05,288.2227,11852.0
2023-08-11 13:00:00,292.48,293.29,292.2,292.56,9651.0,288.2227,289.0209,287.9467,288.3015,9651.0
2023-08-11 13:30:00,292.88,292.88,291.54,292.4,11637.0,288.6168,288.6168,287.2963,288.1438,11637.0
2023-08-11 14:00:00,292.31,292.33,290.91,291.19,5801.0,288.0551,288.0748,286.6755,286.9514,5801.0
2023-08-11 14:30:00,291.45,292.64,291.42,292.59,17665.0,287.2077,288.3803,287.1781,288.3311,17665.0
2023-08-11 15:00:00,292.56,293.08,291.89,292.81,15845.0,288.3015,288.8139,287.6412,288.5479,15845.0
2023-08-11 15:30:00,292.82,293.64,290.8,291.85,75477.0,288.5577,289.3658,286.5671,287.6018,75477.0
2023-08-14 09:30:00,288.95,290.91,288.2,290.58,25175.0,284.744,286.6755,284.005,286.3503,25175.0
2023-08-14 10:00:00,290.58,292.26,289.73,292.12,17331.0,286.3503,288.0059,285.5127,287.8679,17331.0
2023-08-14 10:30:00,292.26,294.36,292.17,294.12,13254.0,288.0059,290.0753,287.9172,289.8388,13254.0
2023-08-14 11:00:00,294.12,294.12,291.85,292.7,42012.0,289.8388,289.8388,287.6018,288.4395,42012.0
2023-08-14 11:30:00,292.74,294.09,291.67,293.94,13561.0,288.4789,289.8092,287.4244,289.6614,13561.0
2023-08-14 12:00:00,293.77,294.19,292.58,293.61,9215.0,289.4939,289.9078,288.3212,289.3362,9215.0
2023-08-14 12:30:00,293.6,294.5,293.6,294.5,17947.0,289.3264,290.2133,289.3264,290.2133,17947.0
2023-08-14 13:00:00,294.28,294.72,294.01,294.22,11421.0,289.9965,290.4301,289.7304,289.9373,11421.0
2023-08-14 13:30:00,294.36,294.36,293.31,294.1,60884.0,290.0753,290.0753,289.0406,289.8191,60884.0
2023-08-14 14:00:00,294.1,294.1,293.5,294.01,36128.0,289.8191,289.8191,289.2278,289.7304,36128.0
2023-08-14 14:30:00,294.01,294.43,293.67,294.08,20661.0,289.7304,290.1443,289.3953,289.7994,20661.0
2023-08-14 15:00:00,294.11,295.08,294.08,294.61,18357.0,289.8289,290.7848,289.7994,290.3217,18357.0
2023-08-14 15:30:00,294.37,294.57,293.62,294.32,96225.0,290.0851,290.2822,289.3461,290.0359,96225.0
2023-08-15 09:30:00,291.74,292.96,291.19,291.76,17382.0,287.4934,288.6957,286.9514,287.5131,17382.0
2023-08-15 10:00:00,291.78,292.09,291.05,291.46,11401.0,287.5328,287.8383,286.8135,287.2175,11401.0
2023-08-15 10:30:00,291.58,291.89,290.79,291.22,11334.0,287.3358,287.6412,286.5573,286.981,11334.0
2023-08-15 11:00:00,291.26,292.83,291.26,291.94,9776.0,287.0204,288.5676,287.0204,287.6905,9776.0
2023-08-15 11:30:00,291.92,293.44,291.62,291.85,12180.0,287.6708,289.1687,287.3752,287.6018,12180.0
2023-08-15 12:00:00,291.87,292.0,290.8,291.87,15560.0,287.6215,287.7496,286.5671,287.6215,15560.0
2023-08-15 12:30:00,292.0,292.17,291.29,291.61,8174.0,287.7496,287.9172,287.05,287.3653,8174.0
2023-08-15 13:00:00,291.69,292.52,291.47,291.98,6044.0,287.4442,288.2621,287.2274,287.7299,6044.0
2023-08-15 13:30:00,291.84,292.02,290.77,291.06,10525.0,287.592,287.7694,286.5375,286.8233,10525.0
2023-08-15 14:00:00,291.18,291.3,290.61,291.13,24149.0,286.9416,287.0598,286.3799,286.8923,24149.0
2023-08-15 14:30:00,291.13,291.77,290.75,291.01,19563.0,286.8923,287.523,286.5178,286.7741,19563.0
2023-08-15 15:00:00,290.87,291.27,290.47,290.6,33618.0,286.6361,287.0303,286.2419,286.37,33618.0
2023-08-15 15:30:00,290.5,292.13,290.5,291.96,117600.0,286.2715,287.8778,286.2715,287.7102,117600.0
2023-08-16 09:30:00,290.42,291.44,289.55,290.31,34745.0,286.1926,287.1978,285.3353,286.0842,34745.0
2023-08-16 10:00:00,290.13,291.96,289.64,291.11,16188.0,285.9069,287.7102,285.424,286.8726,16188.0
2023-08-16 10:30:00,291.14,292.0,290.72,291.96,7536.0,286.9022,287.7496,286.4883,287.7102,7536.0
2023-08-16 11:00:00,291.75,291.75,290.62,291.51,10522.0,287.5033,287.5033,286.3897,287.2668,10522.0
2023-08-16 11:30:00,291.53,291.8,290.8,290.94,10154.0,287.2865,287.5526,286.5671,286.7051,10154.0
2023-08-16 12:00:00,291.2,291.42,288.58,289.19,12678.0,286.9613,287.1781,284.3794,284.9805,12678.0
2023-08-16 12:30:00,289.13,289.8,288.46,289.6,9083.0,284.9214,285.5817,284.2612,285.3846,9083.0
2023-08-16 13:00:00,289.85,290.39,289.66,290.24,9792.0,285.6309,286.1631,285.4437,286.0153,9792.0
2023-08-16 13:30:00,290.44,291.08,290.12,291.08,9379.0,286.2124,286.843,285.897,286.843,9379.0
2023-08-16 14:00:00,290.94,291.31,290.01,291.1,11917.0,286.7051,287.0697,285.7886,286.8627,11917.0
2023-08-16 14:30:00,291.03,291.28,290.58,291.13,15511.0,286.7938,287.0401,286.3503,286.8923,15511.0
2023-08-16 15:00:00,291.25,291.85,290.0,290.5,27425.0,287.0106,287.6018,285.7788,286.2715,27425.0
2023-08-16 15:30:00,290.56,291.34,290.15,290.63,81661.0,286.3306,287.0993,285.9266,286.3996,81661.0
2023-08-17 09:30:00,289.99,290.8,288.69,289.28,43536.0,285.7689,286.5671,284.4878,285.0692,43536.0
2023-08-17 10:00:00,289.28,289.6,287.01,287.74,49650.0,285.0692,285.3846,282.8323,283.5517,49650.0
2023-08-17 10:30:00,287.44,288.31,286.28,288.0,29974.0,283.256,284.1134,282.1129,283.8079,29974.0
2023-08-17 11:00:00,287.92,288.88,285.79,286.22,21950.0,283.729,284.6751,281.63,282.0538,21950.0
2023-08-17 11:30:00,286.08,287.42,285.96,286.69,16732.0,281.9158,283.2363,281.7976,282.5169,16732.0
2023-08-17 12:00:00,286.79,287.1,285.94,286.77,15233.0,282.6155,282.921,281.7779,282.5958,15233.0
2023-08-17 12:30:00,286.62,287.1,286.0,286.36,8990.0,282.448,282.921,281.837,282.1917,8990.0
2023-08-17 13:00:00,286.54,287.39,286.01,286.03,13842.0,282.3691,283.2067,281.8468,281.8665,13842.0
2023-08-17 13:30:00,285.89,285.89,285.0,285.36,16444.0,281.7286,281.7286,280.8515,281.2063,16444.0
2023-08-17 14:00:00,285.63,285.89,283.74,283.75,16944.0,281.4724,281.7286,279.6099,279.6197,16944.0
2023-08-17 14:30:00,283.72,284.13,282.34,282.34,18728.0,279.5902,279.9942,278.2303,278.2303,18728.0
2023-08-17 15:00:00,282.44,282.9,281.58,281.84,33442.0,278.3288,278.7821,277.4813,277.7375,33442.0
2023-08-17 15:30:00,281.94,282.09,280.16,280.34,89593.0,277.8361,277.9839,276.082,276.2594,89593.0
2023-08-18 09:30:00,278.04,283.6,276.64,281.82,31797.0,273.9928,279.4719,272.6132,277.7178,31797.0
2023-08-18 10:00:00,281.73,281.73,278.33,278.33,17051.0,277.6291,277.6291,274.2786,274.2786,17051.0
2023-08-18 10:30:00,278.81,280.52,278.72,279.7,24372.0,274.7516,276.4367,274.6629,275.6287,24372.0
2023-08-18 11:00:00,279.93,280.58,279.64,279.76,12506.0,275.8553,276.4959,275.5696,275.6878,12506.0
2023-08-18 11:30:00,280.02,281.44,279.26,281.44,14180.0,275.944,277.3434,275.1951,277.3434,14180.0
2023-08-18 12:00:00,281.63,281.75,280.0,280.41,21332.0,277.5306,277.6488,275.9243,276.3283,21332.0
2023-08-18 12:30:00,280.13,281.3,279.85,280.72,8231.0,276.0524,277.2054,275.7765,276.6338,8231.0
2023-08-18 13:00:00,280.86,281.42,280.1,280.73,19495.0,276.7718,277.3236,276.0229,276.6437,19495.0
2023-08-18 13:30:00,280.69,281.46,280.52,280.97,9293.0,276.6043,277.3631,276.4367,276.8802,9293.0
2023-08-18 14:00:00,281.12,281.98,280.96,281.66,12695.0,277.028,277.8755,276.8703,277.5602,12695.0
2023-08-18 14:30:00,281.73,282.22,281.31,281.38,16013.0,277.6291,278.112,277.2152,277.2842,16013.0
2023-08-18 15:00:00,281.21,282.09,281.21,281.83,17945.0,277.1167,277.9839,277.1167,277.7277,17945.0
2023-08-18 15:30:00,281.78,282.43,281.01,281.21,83789.0,277.6784,278.3189,276.9196,277.1167,83789.0
2023-08-21 09:30:00,281.9,285.87,281.9,285.54,32638.0,277.7967,281.7089,277.7967,281.3837,32638.0
2023-08-21 10:00:00,284.97,285.15,283.57,283.59,19294.0,280.822,280.9994,279.4424,279.4621,19294.0
2023-08-21 10:30:00,283.36,284.6,283.16,284.21,16476.0,279.2354,280.4574,279.0383,280.073,16476.0
2023-08-21 11:00:00,284.25,284.75,283.55,283.99,16304.0,280.1125,280.6052,279.4226,279.8562,16304.0
2023-08-21 11:30:00,283.95,284.65,283.73,284.65,12938.0,279.8168,280.5066,279.6,280.5066,12938.0
2023-08-21 12:00:00,284.68,286.14,284.53,286.14,12375.0,280.5362,281.9749,280.3884,281.9749,12375.0
2023-08-21 12:30:00,286.11,286.55,285.36,286.04,15846.0,281.9454,282.379,281.2063,281.8764,15846.0
2023-08-21 13:00:00,285.78,286.38,285.16,286.02,8688.0,281.6202,282.2115,281.0092,281.8567,8688.0
2023-08-21 13:30:00,286.08,286.52,285.16,285.16,7370.0,281.9158,282.3494,281.0092,281.0092,7370.0
2023-08-21 14:00:00,285.09,285.7,284.68,284.78,9618.0,280.9402,281.5413,280.5362,280.6347,9618.0
2023-08-21 14:30:00,284.28,285.25,284.06,284.47,14458.0,280.142,281.0979,279.9252,280.3293,14458.0
2023-08-21 15:00:00,284.56,284.62,283.5,283.71,13166.0,280.4179,280.4771,279.3734,279.5803,13166.0
2023-08-21 15:30:00,283.72,284.52,283.54,283.8,53927.0,279.5902,280.3785,279.4128,279.669,53927.0
2023-08-22 09:30:00,285.04,287.99,285.04,285.5,10485.0,280.891,283.798,280.891,281.3443,10485.0
2023-08-22 10:00:00,285.23,287.1,284.72,286.58,12328.0,281.0782,282.921,280.5756,282.4085,12328.0
2023-08-22 10:30:00,286.3,288.08,285.6,287.63,13389.0,282.1326,283.8867,281.4428,283.4433,13389.0
2023-08-22 11:00:00,287.65,288.31,287.27,287.38,11271.0,283.463,284.1134,283.0885,283.1969,11271.0
2023-08-22 11:30:00,287.27,288.08,285.98,286.51,7118.0,283.0885,283.8867,281.8173,282.3396,7118.0
2023-08-22 12:00:00,286.81,286.96,285.69,286.31,7637.0,282.6352,282.783,281.5315,282.1425,7637.0
2023-08-22 12:30:00,286.41,287.96,286.04,287.25,8905.0,282.241,283.7685,281.8764,283.0688,8905.0
2023-08-22 13:00:00,287.13,287.35,286.45,286.94,6733.0,282.9505,283.1673,282.2804,282.7633,6733.0
2023-08-22 13:30:00,287.22,287.28,286.17,287.0,8686.0,283.0392,283.0983,282.0045,282.8224,8686.0
2023-08-22 14:00:00,287.16,287.35,286.65,287.25,11877.0,282.9801,283.1673,282.4775,283.0688,11877.0
2023-08-22 14:30:00,287.32,287.76,287.15,287.65,5413.0,283.1378,283.5714,282.9702,283.463,5413.0
2023-08-22 15:00:00,287.78,288.0,287.23,287.47,14625.0,283.5911,283.8079,283.0491,283.2856,14625.0
2023-08-22 15:30:00,287.53,287.53,286.55,286.86,41188.0,283.3447,283.3447,282.379,282.6845,41188.0
2023-08-23 09:30:00,288.29,289.75,285.27,288.61,15576.0,284.0936,285.5324,281.1176,284.409,15576.0
2023-08-23 10:00:00,289.44,289.45,288.31,289.24,15172.0,285.2269,285.2368,284.1134,285.0298,15172.0
2023-08-23 10:30:00,289.08,289.79,288.74,289.35,8915.0,284.8721,285.5718,284.5371,285.1382,8915.0
2023-08-23 11:00:00,289.78,290.72,288.79,290.24,14524.0,285.562,286.4883,284.5864,286.0153,14524.0
2023-08-23 11:30:00,290.27,290.53,289.18,289.72,8642.0,286.0448,286.301,284.9707,285.5028,8642.0
2023-08-23 12:00:00,289.9,290.66,289.6,289.93,3566.0,285.6802,286.4292,285.3846,285.7098,3566.0
2023-08-23 12:30:00,290.16,290.71,289.93,290.38,4521.0,285.9364,286.4784,285.7098,286.1532,4521.0
2023-08-23 13:00:00,290.2,290.53,289.89,290.13,4115.0,285.9758,286.301,285.6704,285.9069,4115.0
2023-08-23 13:30:00,290.12,290.25,289.77,289.99,5341.0,285.897,286.0251,285.5521,285.7689,5341.0
2023-08-23 14:00:00,290.08,290.15,289.6,289.98,6984.0,285.8576,285.9266,285.3846,285.759,6984.0
2023-08-23 14:30:00,289.74,290.17,289.72,289.84,8861.0,285.5225,285.9463,285.5028,285.6211,8861.0
2023-08-23 15:00:00,289.92,290.04,289.04,289.82,7379.0,285.6999,285.8182,284.8327,285.6014,7379.0
2023-08-23 15:30:00,289.69,289.89,289.28,289.71,35122.0,285.4733,285.6704,285.0692,285.493,35122.0
2023-08-24 09:30:00,291.85,291.95,288.22,289.81,40663.0,287.6018,287.7004,284.0247,285.5915,40663.0
2023-08-24 10:00:00,290.19,290.2,287.98,288.04,16402.0,285.966,285.9758,283.7882,283.8473,16402.0
2023-08-24 10:30:00,288.16,288.64,286.16,286.16,8763.0,283.9655,284.4386,281.9947,281.9947,8763.0
2023-08-24 11:00:00,286.2,286.2,284.63,284.95,9336.0,282.0341,282.0341,280.4869,280.8023,9336.0
2023-08-24 11:30:00,284.93,285.31,284.01,284.57,6410.0,280.7826,281.157,279.8759,280.4278,6410.0
2023-08-24 12:00:00,284.43,285.67,284.02,285.6,4007.0,280.2898,281.5118,279.8858,281.4428,4007.0
2023-08-24 12:30:00,285.59,286.08,285.06,285.06,4117.0,281.4329,281.9158,280.9107,280.9107,4117.0
2023-08-24 13:00:00,284.79,285.75,284.75,285.56,5489.0,280.6446,281.5906,280.6052,281.4034,5489.0
2023-08-24 13:30:00,285.6,286.04,285.04,285.04,4837.0,281.4428,281.8764,280.891,280.891,4837.0
2023-08-24 14:00:00,285.21,285.61,284.94,285.46,3615.0,281.0585,281.4527,280.7924,281.3048,3615.0
2023-08-24 14:30:00,285.68,286.31,285.31,286.31,7165.0,281.5216,282.1425,281.157,282.1425,7165.0
2023-08-24 15:00:00,286.55,286.61,285.38,285.9,5558.0,282.379,282.4381,281.226,281.7384,5558.0
2023-08-24 15:30:00,285.76,285.92,284.46,284.48,25581.0,281.6005,281.7581,280.3194,280.3391,25581.0
2023-08-25 09:30:00,285.55,287.07,285.21,287.07,3059.0,281.762,283.2618,281.4265,283.2618,3059.0
2023-08-25 10:00:00,286.37,288.39,284.71,286.22,11675.0,282.5711,284.5643,280.9331,282.4231,11675.0
2023-08-25 10:30:00,285.98,286.81,283.69,283.89,5252.0,282.1863,283.0053,279.9267,280.124,5252.0
2023-08-25 11:00:00,283.86,285.05,283.51,284.99,8789.0,280.0944,281.2686,279.7491,281.2094,8789.0
2023-08-25 11:30:00,284.66,285.74,284.41,284.97,7696.0,280.8838,281.9495,280.6371,281.1897,7696.0
2023-08-25 12:00:00,284.51,285.71,284.51,285.52,6286.0,280.7358,281.9199,280.7358,281.7324,6286.0
2023-08-25 12:30:00,285.4,285.75,284.83,285.35,5406.0,281.614,281.9593,281.0515,281.5646,5406.0
2023-08-25 13:00:00,285.65,285.65,284.68,284.71,3647.0,281.8607,281.8607,280.9035,280.9331,3647.0
2023-08-25 13:30:00,284.88,285.83,284.6,285.64,6496.0,281.1009,282.0383,280.8246,281.8508,6496.0
2023-08-25 14:00:00,285.69,286.48,285.41,286.22,7463.0,281.9001,282.6797,281.6238,282.4231,7463.0
2023-08-25 14:30:00,286.68,287.75,286.59,287.41,4953.0,282.877,283.9328,282.7882,283.5973,4953.0
2023-08-25 15:00:00,287.41,287.65,286.89,287.65,11669.0,283.5973,283.8341,283.0842,283.8341,11669.0
2023-08-25 15:30:00,287.42,287.46,286.14,286.3,48272.0,283.6072,283.6467,282.3442,282.502,48272.0
2023-08-28 09:30:00,286.6,290.59,285.71,288.29,12649.0,282.7981,286.7351,281.9199,284.4656,12649.0
2023-08-28 10:00:00,288.72,289.09,287.02,288.94,7998.0,284.8899,285.255,283.2125,285.107,7998.0
2023-08-28 10:30:00,289.42,289.42,288.6,288.94,4511.0,285.5807,285.5807,284.7715,285.107,4511.0
2023-08-28 11:00:00,289.1,289.24,288.07,288.07,5158.0,285.2649,285.403,284.2486,284.2486,5158.0
2023-08-28 11:30:00,288.08,288.72,287.58,288.72,5297.0,284.2584,284.8899,283.7651,284.8899,5297.0
2023-08-28 12:00:00,288.6,289.11,288.23,288.76,6106.0,284.7715,285.2748,284.4064,284.9294,6106.0
2023-08-28 12:30:00,288.78,289.29,288.63,288.92,4213.0,284.9491,285.4524,284.8011,285.0873,4213.0
2023-08-28 13:00:00,288.96,289.26,287.89,287.89,3351.0,285.1268,285.4228,284.0709,284.0709,3351.0
2023-08-28 13:30:00,288.37,288.63,287.17,287.17,5565.0,284.5446,284.8011,283.3605,283.3605,5565.0
2023-08-28 14:00:00,287.25,287.46,286.95,287.4,4940.0,283.4394,283.6467,283.1434,283.5874,4940.0
2023-08-28 14:30:00,287.28,287.65,287.06,287.15,3396.0,283.469,283.8341,283.252,283.3408,3396.0
2023-08-28 15:00:00,287.13,288.11,287.13,287.65,10884.0,283.321,284.288,283.321,283.8341,10884.0
2023-08-28 15:30:00,287.7,287.89,286.68,287.68,37742.0,283.8835,284.0709,282.877,283.8637,37742.0
2023-08-29 09:30:00,286.87,288.83,285.73,287.53,10565.0,283.0645,284.9985,281.9396,283.7157,10565.0
2023-08-29 10:00:00,288.18,289.96,287.76,289.96,7138.0,284.3571,286.1135,283.9427,286.1135,7138.0
2023-08-29 10:30:00,290.14,290.99,289.27,289.61,9856.0,286.2911,287.1298,285.4326,285.7681,9856.0
2023-08-29 11:00:00,289.57,290.08,289.26,289.85,5270.0,285.7287,286.2319,285.4228,286.0049,5270.0
2023-08-29 11:30:00,289.8,291.15,289.79,290.62,9404.0,285.9556,287.2877,285.9457,286.7647,9404.0
2023-08-29 12:00:00,290.71,291.0,290.26,290.36,5046.0,286.8535,287.1397,286.4095,286.5082,5046.0
2023-08-29 12:30:00,290.42,291.2,289.96,291.2,6984.0,286.5674,287.337,286.1135,287.337,6984.0
2023-08-29 13:00:00,291.17,292.44,291.06,292.44,8490.0,287.3074,288.5606,287.1989,288.5606,8490.0
2023-08-29 13:30:00,292.3,293.48,292.23,293.04,8862.0,288.4224,289.5868,288.3534,289.1526,8862.0
2023-08-29 14:00:00,293.22,293.94,293.11,293.74,12093.0,289.3302,290.0407,289.2217,289.8433,12093.0
2023-08-29 14:30:00,293.38,293.78,292.0,292.0,16123.0,289.4881,289.8828,288.1264,288.1264,16123.0
2023-08-29 15:00:00,292.01,292.72,291.72,292.15,18237.0,288.1363,288.8369,287.8501,288.2744,18237.0
2023-08-29 15:30:00,292.12,293.08,291.54,293.03,65073.0,288.2448,289.1921,287.6725,289.1428,65073.0
2023-08-30 09:30:00,292.9,295.0,292.78,294.79,17544.0,289.0145,291.0866,288.8961,290.8794,17544.0
2023-08-30 10:00:00,295.1,295.87,292.01,292.56,7107.0,291.1853,291.9451,288.1363,288.679,7107.0
2023-08-30 10:30:00,293.14,294.26,292.8,294.26,2784.0,289.2513,290.3564,288.9158,290.3564,2784.0
2023-08-30 11:00:00,294.09,294.92,293.5,294.73,7112.0,290.1887,291.0077,289.6065,290.8202,7112.0
2023-08-30 11:30:00,294.78,296.31,294.78,295.56,7750.0,290.8695,292.3793,290.8695,291.6392,7750.0
2023-08-30 12:00:00,295.54,295.77,293.53,293.87,4745.0,291.6195,291.8464,289.6361,289.9716,4745.0
2023-08-30 12:30:00,293.67,294.17,293.02,293.35,5448.0,289.7743,290.2676,289.1329,289.4585,5448.0
2023-08-30 13:00:00,293.49,294.15,293.24,293.77,3274.0,289.5967,290.2479,289.35,289.8729,3274.0
2023-08-30 13:30:00,293.87,294.19,293.48,293.8,3387.0,289.9716,290.2874,289.5868,289.9025,3387.0
2023-08-30 14:00:00,293.86,294.69,293.57,293.88,6564.0,289.9618,290.7807,289.6756,289.9815,6564.0
2023-08-30 14:30:00,293.87,294.43,293.85,294.36,4528.0,289.9716,290.5242,289.9519,290.4551,4528.0
2023-08-30 15:00:00,294.22,294.27,293.81,293.84,4640.0,290.317,290.3663,289.9124,289.942,4640.0
2023-08-30 15:30:00,293.9,294.02,293.05,293.58,42357.0,290.0012,290.1196,289.1625,289.6855,42357.0
2023-08-31 09:30:00,295.17,297.08,295.17,296.32,5675.0,291.2544,293.139,291.2544,292.3891,5675.0
2023-08-31 10:00:00,296.6,298.03,296.26,296.32,11380.0,292.6654,294.0764,292.3299,292.3891,11380.0
2023-08-31 10:30:00,296.51,296.54,295.35,296.0,7877.0,292.5766,292.6062,291.432,292.0734,7877.0
2023-08-31 11:00:00,295.73,295.85,294.04,294.47,8557.0,291.8069,291.9254,290.1394,290.5637,8557.0
2023-08-31 11:30:00,294.31,294.44,293.46,294.44,3375.0,290.4058,290.5341,289.5671,290.5341,3375.0
2023-08-31 12:00:00,294.41,294.73,293.55,293.55,4079.0,290.5045,290.8202,289.6559,289.6559,4079.0
2023-08-31 12:30:00,293.9,293.97,293.29,293.97,10683.0,290.0012,290.0703,289.3993,290.0703,10683.0
2023-08-31 13:00:00,294.0,294.15,293.63,294.0,21448.0,290.0999,290.2479,289.7348,290.0999,21448.0
2023-08-31 13:30:00,294.02,294.84,293.96,294.8,26629.0,290.1196,290.9288,290.0604,290.8893,26629.0
2023-08-31 14:00:00,295.25,295.37,294.03,294.19,6805.0,291.3333,291.4517,290.1295,290.2874,6805.0
2023-08-31 14:30:00,294.38,294.88,294.38,294.57,3304.0,290.4749,290.9682,290.4749,290.6623,3304.0
2023-08-31 15:00:00,294.54,294.68,294.17,294.45,4718.0,290.6327,290.7709,290.2676,290.5439,4718.0
2023-08-31 15:30:00,294.44,295.2,294.37,294.83,63533.0,290.5341,291.284,290.465,290.9189,63533.0
2023-09-01 09:30:00,297.08,298.99,295.23,296.38,18816.0,293.139,295.0237,291.3136,292.4483,18816.0
2023-09-01 10:00:00,295.47,297.26,294.43,296.58,12146.0,291.5504,293.3166,290.5242,292.6457,12146.0
2023-09-01 10:30:00,296.11,297.99,295.75,297.35,7837.0,292.1819,294.037,291.8267,293.4055,7837.0
2023-09-01 11:00:00,297.54,298.68,297.02,298.51,5027.0,293.5929,294.7178,293.0798,294.5501,5027.0
2023-09-01 11:30:00,299.0,299.0,296.47,297.27,5538.0,295.0336,295.0336,292.5371,293.3265,5538.0
2023-09-01 12:00:00,297.27,297.6,296.37,296.99,7870.0,293.3265,293.6521,292.4385,293.0502,7870.0
2023-09-01 12:30:00,296.67,296.93,295.48,295.87,10003.0,292.7345,292.991,291.5603,291.9451,10003.0
2023-09-01 13:00:00,295.92,295.92,294.57,295.03,4522.0,291.9944,291.9944,290.6623,291.1162,4522.0
2023-09-01 13:30:00,295.3,295.38,294.5,295.25,5155.0,291.3826,291.4616,290.5933,291.3333,5155.0
2023-09-01 14:00:00,294.83,295.3,294.05,294.21,5193.0,290.9189,291.3826,290.1492,290.3071,5193.0
2023-09-01 14:30:00,294.11,294.76,293.97,294.76,3921.0,290.2084,290.8498,290.0703,290.8498,3921.0
2023-09-01 15:00:00,294.77,295.43,294.59,295.42,3616.0,290.8597,291.5109,290.6821,291.5011,3616.0
2023-09-01 15:30:00,295.45,295.93,294.87,295.78,51696.0,291.5307,292.0043,290.9584,291.8563,51696.0
2023-09-05 09:30:00,294.74,295.42,290.81,292.41,15336.0,290.8301,291.5011,286.9522,288.531,15336.0
2023-09-05 10:00:00,292.75,293.42,291.01,292.26,14092.0,288.8665,289.5276,287.1496,288.383,14092.0
2023-09-05 10:30:00,292.18,294.12,292.18,293.6,7631.0,288.304,290.2183,288.304,289.7052,7631.0
2023-09-05 11:00:00,293.77,294.5,293.28,293.41,8588.0,289.8729,290.5933,289.3894,289.5177,8588.0
2023-09-05 11:30:00,293.57,294.22,293.0,293.73,6802.0,289.6756,290.317,289.1132,289.8335,6802.0
2023-09-05 12:00:00,293.91,293.93,292.78,293.01,5576.0,290.0111,290.0308,288.8961,289.123,5576.0
2023-09-05 12:30:00,292.97,293.72,292.51,293.54,6680.0,289.0836,289.8236,288.6297,289.646,6680.0
2023-09-05 13:00:00,293.6,293.6,293.02,293.19,4487.0,289.7052,289.7052,289.1329,289.3006,4487.0
2023-09-05 13:30:00,293.44,294.32,293.31,294.16,3010.0,289.5473,290.4156,289.419,290.2578,3010.0
2023-09-05 14:00:00,293.95,293.98,293.35,293.43,4300.0,290.0506,290.0802,289.4585,289.5375,4300.0
2023-09-05 14:30:00,293.64,294.27,293.58,294.21,4679.0,289.7447,290.3663,289.6855,290.3071,4679.0
2023-09-05 15:00:00,294.36,294.55,293.9,293.93,5768.0,290.4551,290.6426,290.0012,290.0308,5768.0
2023-09-05 15:30:00,293.99,294.89,293.93,294.12,31103.0,290.09,290.9781,290.0308,290.2183,31103.0
2023-09-06 09:30:00,293.0,294.52,292.19,294.09,7554.0,289.1132,290.613,288.3139,290.1887,7554.0
2023-09-06 10:00:00,293.03,293.21,290.24,290.47,14127.0,289.1428,289.3204,286.3898,286.6167,14127.0
2023-09-06 10:30:00,290.53,292.79,290.52,292.06,7572.0,286.6759,288.9059,286.6661,288.1856,7572.0
2023-09-06 11:00:00,291.8,292.36,291.55,292.36,6352.0,287.9291,288.4817,287.6824,288.4817,6352.0
2023-09-06 11:30:00,292.1,292.76,291.84,291.85,6554.0,288.2251,288.8763,287.9685,287.9784,6554.0
2023-09-06 12:00:00,291.97,292.63,291.56,291.62,7220.0,288.0968,288.7481,287.6923,287.7515,7220.0
2023-09-06 12:30:00,291.8,292.0,291.19,291.78,5621.0,287.9291,288.1264,287.3272,287.9093,5621.0
2023-09-06 13:00:00,291.48,291.88,291.08,291.67,5641.0,287.6133,288.008,287.2186,287.8008,5641.0
2023-09-06 13:30:00,291.53,291.88,291.03,291.43,6686.0,287.6627,288.008,287.1693,287.564,6686.0
2023-09-06 14:00:00,291.51,292.65,291.51,292.51,5547.0,287.6429,288.7678,287.6429,288.6297,5547.0
2023-09-06 14:30:00,292.5,293.81,292.45,293.81,16575.0,288.6198,289.9124,288.5705,289.9124,16575.0
2023-09-06 15:00:00,293.83,293.83,293.18,293.26,8653.0,289.9321,289.9321,289.2908,289.3697,8653.0
2023-09-06 15:30:00,293.39,293.65,293.0,293.14,29896.0,289.498,289.7545,289.1132,289.2513,29896.0
2023-09-07 09:30:00,290.14,290.54,285.69,286.09,22625.0,286.2911,286.6858,281.9001,282.2948,22625.0
2023-09-07 10:00:00,285.6,286.97,283.85,286.61,28680.0,281.8113,283.1632,280.0845,282.8079,28680.0
2023-09-07 10:30:00,286.75,288.17,286.46,286.98,5433.0,282.9461,284.3472,282.6599,283.173,5433.0
2023-09-07 11:00:00,287.09,287.34,285.45,285.45,6827.0,283.2816,283.5282,281.6633,281.6633,6827.0
2023-09-07 11:30:00,285.47,286.36,285.45,286.11,8677.0,281.6831,282.5612,281.6633,282.3146,8677.0
2023-09-07 12:00:00,286.38,287.0,286.33,286.74,12800.0,282.581,283.1928,282.5316,282.9362,12800.0
2023-09-07 12:30:00,286.72,287.33,286.43,286.85,3477.0,282.9165,283.5184,282.6303,283.0447,3477.0
2023-09-07 13:00:00,286.86,287.77,286.59,287.63,4434.0,283.0546,283.9525,282.7882,283.8144,4434.0
2023-09-07 13:30:00,287.78,287.78,286.52,287.72,13627.0,283.9624,283.9624,282.7191,283.9032,13627.0
2023-09-07 14:00:00,287.87,288.91,287.56,288.1,10024.0,284.0512,285.0774,283.7453,284.2782,10024.0
2023-09-07 14:30:00,288.27,289.0,287.88,288.64,25070.0,284.4459,285.1662,284.0611,284.811,25070.0
2023-09-07 15:00:00,288.82,288.97,288.32,288.49,15022.0,284.9886,285.1366,284.4952,284.663,15022.0
2023-09-07 15:30:00,288.51,289.18,287.48,288.8,132407.0,284.6827,285.3438,283.6664,284.9689,132407.0
2023-09-08 09:30:00,288.68,290.44,288.68,289.32,19468.0,284.8505,286.5871,284.8505,285.482,19468.0
2023-09-08 10:00:00,289.7,289.7,287.75,288.46,17287.0,285.8569,285.8569,283.9328,284.6334,17287.0
2023-09-08 10:30:00,288.58,288.78,286.9,286.96,5709.0,284.7518,284.9491,283.0941,283.1533,5709.0
2023-09-08 11:00:00,286.99,287.67,286.64,287.67,11358.0,283.1829,283.8539,282.8375,283.8539,11358.0
2023-09-08 11:30:00,287.69,289.14,287.69,288.87,5087.0,283.8736,285.3044,283.8736,285.0379,5087.0
2023-09-08 12:00:00,288.89,288.89,286.9,287.0,9130.0,285.0577,285.0577,283.0941,283.1928,9130.0
2023-09-08 12:30:00,287.14,287.84,286.6,286.8,7078.0,283.3309,284.0216,282.7981,282.9954,7078.0
2023-09-08 13:00:00,286.61,287.14,286.61,287.03,1701.0,282.8079,283.3309,282.8079,283.2224,1701.0
2023-09-08 13:30:00,286.96,287.5,286.77,287.17,3650.0,283.1533,283.6861,282.9658,283.3605,3650.0
2023-09-08 14:00:00,287.45,287.48,286.25,287.22,9645.0,283.6368,283.6664,282.4527,283.4098,9645.0
2023-09-08 14:30:00,286.98,287.14,286.2,286.44,30475.0,283.173,283.3309,282.4034,282.6402,30475.0
2023-09-08 15:00:00,286.36,286.36,285.05,285.29,18766.0,282.5612,282.5612,281.2686,281.5054,18766.0
2023-09-08 15:30:00,285.27,285.45,283.75,284.27,80670.0,281.4857,281.6633,279.9859,280.499,80670.0
2023-09-11 09:30:00,286.22,287.3,283.41,284.19,13263.0,282.4231,283.4888,279.6504,280.42,13263.0
2023-09-11 10:00:00,284.18,285.53,283.65,285.19,9446.0,280.4102,281.7423,279.8872,281.4068,9446.0
2023-09-11 10:30:00,285.05,285.05,283.68,284.35,27858.0,281.2686,281.2686,279.9168,280.5779,27858.0
2023-09-11 11:00:00,284.38,284.98,283.68,284.98,14093.0,280.6075,281.1996,279.9168,281.1996,14093.0
2023-09-11 11:30:00,284.98,285.54,284.78,285.42,24175.0,281.1996,281.7521,281.0022,281.6337,24175.0
2023-09-11 12:00:00,285.1,285.68,284.62,285.37,19708.0,281.318,281.8903,280.8443,281.5844,19708.0
2023-09-11 12:30:00,285.14,287.0,285.14,286.98,11433.0,281.3574,283.1928,281.3574,283.173,11433.0
2023-09-11 13:00:00,286.83,287.51,286.67,286.71,5244.0,283.025,283.696,282.8671,282.9066,5244.0
2023-09-11 13:30:00,286.99,287.22,286.12,286.13,3573.0,283.1829,283.4098,282.3244,282.3343,3573.0
2023-09-11 14:00:00,285.74,286.66,285.57,286.4,4763.0,281.9495,282.8573,281.7817,282.6007,4763.0
2023-09-11 14:30:00,286.75,286.75,286.32,286.46,7763.0,282.9461,282.9461,282.5218,282.6599,7763.0
2023-09-11 15:00:00,286.56,287.09,286.5,286.66,8919.0,282.7586,283.2816,282.6994,282.8573,8919.0
2023-09-11 15:30:00,287.02,287.6,285.88,286.04,59149.0,283.2125,283.7848,282.0876,282.2455,59149.0
2023-09-12 09:30:00,283.29,286.36,283.0,284.9,15711.0,279.532,282.5612,279.2458,281.1206,15711.0
2023-09-12 10:00:00,285.62,286.2,284.78,285.39,12078.0,281.8311,282.4034,281.0022,281.6041,12078.0
2023-09-12 10:30:00,285.13,285.31,284.19,284.5,9114.0,281.3476,281.5252,280.42,280.7259,9114.0
2023-09-12 11:00:00,284.6,284.85,284.13,284.74,7487.0,280.8246,281.0713,280.3608,280.9627,7487.0
2023-09-12 11:30:00,284.74,285.2,284.25,285.16,6076.0,280.9627,281.4166,280.4792,281.3772,6076.0
2023-09-12 12:00:00,285.15,285.15,284.53,284.69,9068.0,281.3673,281.3673,280.7555,280.9134,9068.0
2023-09-12 12:30:00,284.69,285.03,284.46,284.75,4001.0,280.9134,281.2489,280.6864,280.9726,4001.0
2023-09-12 13:00:00,284.66,285.39,284.66,285.22,1933.0,280.8838,281.6041,280.8838,281.4364,1933.0
2023-09-12 13:30:00,285.17,285.6,284.74,285.6,3763.0,281.387,281.8113,280.9627,281.8113,3763.0
2023-09-12 14:00:00,285.43,285.43,284.9,285.19,3834.0,281.6436,281.6436,281.1206,281.4068,3834.0
2023-09-12 14:30:00,285.14,285.47,284.93,285.18,5449.0,281.3574,281.6831,281.1502,281.3969,5449.0
2023-09-12 15:00:00,285.03,285.45,284.61,284.62,8145.0,281.2489,281.6633,280.8345,280.8443,8145.0
2023-09-12 15:30:00,284.7,285.15,284.07,284.29,25241.0,280.9233,281.3673,280.3016,280.5187,25241.0
2023-09-13 09:30:00,282.76,283.67,280.51,280.91,15245.0,279.009,279.9069,276.7888,277.1835,15245.0
2023-09-13 10:00:00,281.08,281.08,278.8,278.85,14258.0,277.3513,277.3513,275.1015,275.1509,14258.0
2023-09-13 10:30:00,278.79,279.55,277.13,277.86,15515.0,275.0917,275.8416,273.4537,274.174,15515.0
2023-09-13 11:00:00,278.1,279.07,277.9,278.87,10512.0,274.4108,275.368,274.2135,275.1706,10512.0
2023-09-13 11:30:00,278.73,279.08,277.19,277.99,26148.0,275.0325,275.3778,273.5129,274.3023,26148.0
2023-09-13 12:00:00,278.15,278.42,277.68,278.08,16857.0,274.4602,274.7266,273.9964,274.3911,16857.0
2023-09-13 12:30:00,277.92,279.02,277.9,278.63,17001.0,274.2332,275.3186,274.2135,274.9338,17001.0
2023-09-13 13:00:00,278.86,280.11,278.3,280.11,15063.0,275.1607,276.3942,274.6082,276.3942,15063.0
2023-09-13 13:30:00,280.1,280.3,278.43,279.14,9080.0,276.3843,276.5816,274.7364,275.437,9080.0
2023-09-13 14:00:00,279.13,279.4,278.12,278.52,23830.0,275.4272,275.6936,274.4306,274.8252,23830.0
2023-09-13 14:30:00,278.66,278.66,277.35,278.06,27661.0,274.9634,274.9634,273.6708,274.3713,27661.0
2023-09-13 15:00:00,277.96,278.58,277.88,278.58,22285.0,274.2727,274.8845,274.1937,274.8845,22285.0
2023-09-13 15:30:00,278.42,279.48,278.25,279.4,76138.0,274.7266,275.7725,274.5588,275.6936,76138.0
2023-09-14 09:30:00,280.67,283.0,280.19,280.7,13006.0,276.9467,279.2458,276.4731,276.9763,13006.0
2023-09-14 10:00:00,280.82,280.97,279.09,279.19,7838.0,277.0947,277.2427,275.3877,275.4864,7838.0
2023-09-14 10:30:00,279.44,280.86,279.31,280.86,7888.0,275.733,277.1342,275.6048,277.1342,7888.0
2023-09-14 11:00:00,280.91,280.95,280.11,280.41,4105.0,277.1835,277.223,276.3942,276.6902,4105.0
2023-09-14 11:30:00,280.31,280.43,279.64,280.23,5967.0,276.5915,276.7099,275.9304,276.5126,5967.0
2023-09-14 12:00:00,280.08,280.88,280.05,280.53,4739.0,276.3646,277.1539,276.335,276.8086,4739.0
2023-09-14 12:30:00,280.24,280.55,279.74,280.25,12098.0,276.5224,276.8283,276.0291,276.5323,12098.0
2023-09-14 13:00:00,280.3,280.63,280.1,280.63,6441.0,276.5816,276.9073,276.3843,276.9073,6441.0
2023-09-14 13:30:00,280.63,280.72,279.83,280.08,5898.0,276.9073,276.9961,276.1179,276.3646,5898.0
2023-09-14 14:00:00,280.13,281.11,280.12,281.11,5898.0,276.4139,277.3809,276.404,277.3809,5898.0
2023-09-14 14:30:00,281.06,281.5,280.91,281.0,10356.0,277.3316,277.7657,277.1835,277.2723,10356.0
2023-09-14 15:00:00,280.99,281.2,280.58,280.68,7342.0,277.2625,277.4697,276.8579,276.9566,7342.0
2023-09-14 15:30:00,280.95,281.72,280.35,280.35,150335.0,277.223,277.9828,276.631,276.631,150335.0
2023-09-15 09:30:00,279.25,280.19,278.19,280.19,54959.0,275.5456,276.4731,274.4996,276.4731,54959.0
2023-09-15 10:00:00,278.99,280.84,278.99,280.03,35994.0,275.289,277.1145,275.289,276.3152,35994.0
2023-09-15 10:30:00,280.2,280.63,277.93,278.39,33615.0,276.483,276.9073,274.2431,274.697,33615.0
2023-09-15 11:00:00,278.04,279.6,277.92,279.05,16026.0,274.3516,275.8909,274.2332,275.3482,16026.0
2023-09-15 11:30:00,279.3,279.62,278.45,278.94,27390.0,275.5949,275.9107,274.7562,275.2397,27390.0
2023-09-15 12:00:00,278.62,279.26,278.19,279.09,5062.0,274.9239,275.5554,274.4996,275.3877,5062.0
2023-09-15 12:30:00,279.09,279.25,278.14,278.42,63966.0,275.3877,275.5456,274.4503,274.7266,63966.0
2023-09-15 13:00:00,278.18,278.84,277.27,277.98,13211.0,274.4898,275.141,273.5918,274.2924,13211.0
2023-09-15 13:30:00,277.72,278.45,277.53,278.31,8597.0,274.0359,274.7562,273.8484,274.618,8597.0
2023-09-15 14:00:00,278.16,278.16,277.3,277.32,14997.0,274.47,274.47,273.6214,273.6412,14997.0
2023-09-15 14:30:00,277.28,278.5,277.22,278.04,14937.0,273.6017,274.8055,273.5425,274.3516,14937.0
2023-09-15 15:00:00,277.96,279.09,277.96,278.56,19979.0,274.2727,275.3877,274.2727,274.8647,19979.0
2023-09-15 15:30:00,278.63,278.89,277.22,277.92,100774.0,274.9338,275.1903,273.5425,274.2332,100774.0
2023-09-18 09:30:00,276.33,277.61,274.67,274.67,8203.0,272.6643,273.9273,271.0263,271.0263,8203.0
2023-09-18 10:00:00,274.62,277.03,274.41,275.44,7987.0,270.977,273.355,270.7698,271.7861,7987.0
2023-09-18 10:30:00,275.61,276.13,275.26,275.93,5243.0,271.9539,272.467,271.6085,272.2696,5243.0
2023-09-18 11:00:00,275.9,276.99,275.67,276.77,9823.0,272.24,273.3155,272.0131,273.0985,9823.0
2023-09-18 11:30:00,277.21,277.55,276.73,277.55,3514.0,273.5326,273.8681,273.059,273.8681,3514.0
2023-09-18 12:00:00,277.62,277.62,277.0,277.26,2757.0,273.9372,273.9372,273.3254,273.582,2757.0
2023-09-18 12:30:00,277.44,277.55,277.07,277.52,2008.0,273.7596,273.8681,273.3945,273.8385,2008.0
2023-09-18 13:00:00,277.37,277.78,277.29,277.68,3891.0,273.6905,274.0951,273.6116,273.9964,3891.0
2023-09-18 13:30:00,277.79,278.16,277.29,277.46,5713.0,274.1049,274.47,273.6116,273.7793,5713.0
2023-09-18 14:00:00,277.47,277.85,277.28,277.56,5509.0,273.7892,274.1641,273.6017,273.878,5509.0
2023-09-18 14:30:00,277.48,277.86,277.15,277.35,29439.0,273.799,274.174,273.4734,273.6708,29439.0
2023-09-18 15:00:00,277.06,277.55,276.95,277.03,14882.0,273.3846,273.8681,273.2761,273.355,14882.0
2023-09-18 15:30:00,277.0,277.13,275.92,276.1,43799.0,273.3254,273.4537,272.2597,272.4373,43799.0
2023-09-19 09:30:00,274.13,275.64,271.53,272.01,26096.0,270.4935,271.9835,267.928,268.4016,26096.0
2023-09-19 10:00:00,271.98,273.16,271.6,272.63,9670.0,268.372,269.5364,267.997,269.0134,9670.0
2023-09-19 10:30:00,272.3,272.6,271.12,272.53,17240.0,268.6878,268.9838,267.5234,268.9147,17240.0
2023-09-19 11:00:00,272.56,273.45,272.23,273.32,15681.0,268.9443,269.8225,268.6187,269.6942,15681.0
2023-09-19 11:30:00,273.28,274.13,273.19,273.37,6237.0,269.6548,270.4935,269.566,269.7436,6237.0
2023-09-19 12:00:00,273.22,273.78,272.09,272.35,13439.0,269.5956,270.1481,268.4805,268.7371,13439.0
2023-09-19 12:30:00,272.22,273.39,272.13,273.2,11671.0,268.6088,269.7633,268.52,269.5758,11671.0
2023-09-19 13:00:00,273.25,273.45,273.07,273.18,3581.0,269.6252,269.8225,269.4475,269.5561,3581.0
2023-09-19 13:30:00,272.83,273.61,272.83,273.59,2479.0,269.2107,269.9804,269.2107,269.9606,2479.0
2023-09-19 14:00:00,273.63,274.64,273.57,274.43,3890.0,270.0001,270.9967,269.9409,270.7895,3890.0
2023-09-19 14:30:00,274.42,275.18,273.98,274.61,12505.0,270.7796,271.5296,270.3455,270.9671,12505.0
2023-09-19 15:00:00,274.58,275.1,274.47,275.08,11245.0,270.9375,271.4506,270.829,271.4309,11245.0
2023-09-19 15:30:00,275.2,277.1,275.03,276.95,56662.0,271.5493,273.4241,271.3815,273.2761,56662.0
2023-09-20 09:30:00,278.15,279.19,276.2,278.98,11039.0,274.4602,275.4864,272.536,275.2791,11039.0
2023-09-20 10:00:00,278.87,278.87,276.61,276.76,8924.0,275.1706,275.1706,272.9406,273.0886,8924.0
2023-09-20 10:30:00,276.69,276.73,275.51,276.21,40303.0,273.0195,273.059,271.8552,272.5459,40303.0
2023-09-20 11:00:00,276.11,276.15,274.35,274.35,19313.0,272.4472,272.4867,270.7106,270.7106,19313.0
2023-09-20 11:30:00,274.49,274.49,273.7,274.03,9140.0,270.8487,270.8487,270.0692,270.3948,9140.0
2023-09-20 12:00:00,274.03,274.58,273.82,274.32,21906.0,270.3948,270.9375,270.1876,270.681,21906.0
2023-09-20 12:30:00,274.46,274.55,273.42,273.98,3293.0,270.8191,270.9079,269.7929,270.3455,3293.0
2023-09-20 13:00:00,273.85,273.85,272.26,272.54,6663.0,270.2172,270.2172,268.6483,268.9246,6663.0
2023-09-20 13:30:00,272.41,273.14,272.16,273.13,17635.0,268.7963,269.5166,268.5496,269.5067,17635.0
2023-09-20 14:00:00,272.92,272.97,271.65,272.04,16963.0,269.2995,269.3489,268.0464,268.4312,16963.0
2023-09-20 14:30:00,271.88,272.84,271.39,271.47,5300.0,268.2733,269.2206,267.7898,267.8688,5300.0
2023-09-20 15:00:00,271.44,271.88,269.62,269.87,32219.0,267.8392,268.2733,266.0433,266.29,32219.0
2023-09-20 15:30:00,269.98,270.39,268.28,268.42,99521.0,266.3985,266.8031,264.7211,264.8592,99521.0
2023-09-21 09:30:00,265.0,266.58,264.38,264.54,24224.0,261.4846,263.0436,260.8728,261.0307,24224.0
2023-09-21 10:00:00,264.95,266.59,264.24,265.97,31034.0,261.4353,263.0535,260.7347,262.4417,31034.0
2023-09-21 10:30:00,266.15,266.9,265.55,265.9,30650.0,262.6193,263.3594,262.0273,262.3727,30650.0
2023-09-21 11:00:00,265.79,266.14,265.19,265.56,28067.0,262.2641,262.6095,261.6721,262.0372,28067.0
2023-09-21 11:30:00,265.65,266.05,265.12,265.48,11170.0,262.126,262.5207,261.603,261.9582,11170.0
2023-09-21 12:00:00,265.28,265.31,264.31,264.67,10345.0,261.7609,261.7905,260.8038,261.159,10345.0
2023-09-21 12:30:00,264.67,264.7,263.59,264.46,15122.0,261.159,261.1886,260.0933,260.9518,15122.0
2023-09-21 13:00:00,264.46,265.89,264.45,265.16,11662.0,260.9518,262.3628,260.9419,261.6425,11662.0
2023-09-21 13:30:00,265.17,265.77,264.77,265.04,19517.0,261.6523,262.2444,261.2576,261.5241,19517.0
2023-09-21 14:00:00,265.04,265.04,263.41,263.75,10973.0,261.5241,261.5241,259.9157,260.2512,10973.0
2023-09-21 14:30:00,263.87,263.89,262.71,263.27,19474.0,260.3696,260.3893,259.225,259.7775,19474.0
2023-09-21 15:00:00,263.28,263.57,262.37,262.87,24593.0,259.7874,260.0736,258.8895,259.3829,24593.0
2023-09-21 15:30:00,262.89,263.21,261.6,261.7,91114.0,259.4026,259.7183,258.1297,258.2284,91114.0
2023-09-22 09:30:00,262.78,263.54,259.9,259.9,14407.0,259.294,260.044,256.4523,256.4523,14407.0
2023-09-22 10:00:00,260.03,260.35,258.42,259.84,20510.0,256.5805,256.8963,254.9919,256.393,20510.0
2023-09-22 10:30:00,259.7,260.28,259.35,260.28,7632.0,256.2549,256.8272,255.9095,256.8272,7632.0
2023-09-22 11:00:00,260.23,260.62,259.49,260.62,29128.0,256.7779,257.1627,256.0477,257.1627,29128.0
2023-09-22 11:30:00,260.93,260.93,259.34,259.35,7013.0,257.4686,257.4686,255.8997,255.9095,7013.0
2023-09-22 12:00:00,259.34,260.13,259.24,259.67,14189.0,255.8997,256.6792,255.801,256.2253,14189.0
2023-09-22 12:30:00,259.84,260.83,259.79,260.16,11612.0,256.393,257.3699,256.3437,256.7088,11612.0
2023-09-22 13:00:00,260.14,260.14,259.29,259.31,5975.0,256.6891,256.6891,255.8503,255.8701,5975.0
2023-09-22 13:30:00,259.24,259.6,258.65,258.9,7719.0,255.801,256.1562,255.2188,255.4655,7719.0
2023-09-22 14:00:00,259.0,259.17,258.54,258.65,8591.0,255.5642,255.7319,255.1103,255.2188,8591.0
2023-09-22 14:30:00,258.65,258.96,258.21,258.55,21114.0,255.2188,255.5247,254.7847,255.1202,21114.0
2023-09-22 15:00:00,258.55,259.59,258.49,259.1,21330.0,255.1202,256.1464,255.061,255.6629,21330.0
2023-09-22 15:30:00,259.07,259.11,256.91,257.25,109285.0,255.6333,255.6727,253.5019,253.8374,109285.0
2023-09-25 09:30:00,256.0,259.42,255.2,258.39,11470.0,252.604,255.9786,251.8146,254.9623,11470.0
2023-09-25 10:00:00,258.06,258.74,256.45,256.68,16845.0,254.6367,255.3076,253.048,253.275,16845.0
2023-09-25 10:30:00,256.58,257.66,256.19,256.19,8048.0,253.1763,254.242,252.7915,252.7915,8048.0
2023-09-25 11:00:00,256.28,258.19,256.23,257.49,7212.0,252.8803,254.7649,252.8309,254.0742,7212.0
2023-09-25 11:30:00,257.4,258.14,257.39,257.59,8916.0,253.9854,254.7156,253.9756,254.1729,8916.0
2023-09-25 12:00:00,257.82,258.36,257.55,257.92,8263.0,254.3998,254.9327,254.1334,254.4985,8263.0
2023-09-25 12:30:00,258.04,258.04,256.79,257.56,9782.0,254.6169,254.6169,253.3835,254.1433,9782.0
2023-09-25 13:00:00,257.27,257.69,257.1,257.48,11178.0,253.8571,254.2716,253.6894,254.0644,11178.0
2023-09-25 13:30:00,257.57,257.93,257.39,257.65,10016.0,254.1532,254.5084,253.9756,254.2321,10016.0
2023-09-25 14:00:00,257.65,258.39,257.64,257.99,18652.0,254.2321,254.9623,254.2222,254.5676,18652.0
2023-09-25 14:30:00,257.8,258.33,257.67,257.97,6559.0,254.3801,254.9031,254.2518,254.5479,6559.0
2023-09-25 15:00:00,257.94,258.03,257.28,257.73,30803.0,254.5183,254.6071,253.867,254.311,30803.0
2023-09-25 15:30:00,257.85,259.42,257.84,258.41,90624.0,254.4294,255.9786,254.4196,254.982,90624.0
2023-09-26 09:30:00,255.96,257.34,255.56,255.99,7061.0,252.5645,253.9262,252.1698,252.5941,7061.0
2023-09-26 10:00:00,256.54,257.07,253.58,254.86,32734.0,253.1368,253.6598,250.2161,251.4791,32734.0
2023-09-26 10:30:00,254.98,254.99,253.16,253.81,16019.0,251.5975,251.6074,249.8017,250.443,16019.0
2023-09-26 11:00:00,253.98,254.01,252.15,252.3,15941.0,250.6108,250.6404,248.8051,248.9531,15941.0
2023-09-26 11:30:00,252.37,253.86,252.37,253.65,29589.0,249.0221,250.4924,249.0221,250.2852,29589.0
2023-09-26 12:00:00,253.56,253.91,253.1,253.22,8802.0,250.1964,250.5417,249.7425,249.8609,8802.0
2023-09-26 12:30:00,253.3,253.92,253.15,253.61,7645.0,249.9398,250.5516,249.7918,250.2457,7645.0
2023-09-26 13:00:00,253.43,255.24,253.43,254.4,16537.0,250.0681,251.8541,250.0681,251.0252,16537.0
2023-09-26 13:30:00,254.54,254.76,253.62,253.88,9079.0,251.1634,251.3804,250.2556,250.5121,9079.0
2023-09-26 14:00:00,253.9,254.09,253.44,253.53,7022.0,250.5318,250.7193,250.0779,250.1668,7022.0
2023-09-26 14:30:00,253.46,253.88,253.1,253.3,9698.0,250.0977,250.5121,249.7425,249.9398,9698.0
2023-09-26 15:00:00,253.38,253.38,252.63,252.71,10280.0,250.0187,250.0187,249.2787,249.3576,10280.0
2023-09-26 15:30:00,252.72,253.8,252.12,253.62,95398.0,249.3675,250.4332,248.7755,250.2556,95398.0
2023-09-27 09:30:00,255.4,257.49,255.23,256.59,16528.0,252.0119,254.0742,251.8442,253.1862,16528.0
2023-09-27 10:00:00,256.56,257.14,255.14,256.37,14038.0,253.1566,253.7289,251.7554,252.9691,14038.0
2023-09-27 10:30:00,256.22,256.72,254.7,255.64,11468.0,252.8211,253.3144,251.3212,252.2488,11468.0
2023-09-27 11:00:00,255.66,257.23,255.66,256.82,17793.0,252.2685,253.8177,252.2685,253.4131,17793.0
2023-09-27 11:30:00,256.68,256.87,255.88,256.75,10213.0,253.275,253.4624,252.4856,253.344,10213.0
2023-09-27 12:00:00,256.48,256.53,255.2,256.05,17640.0,253.0776,253.127,251.8146,252.6533,17640.0
2023-09-27 12:30:00,256.16,257.51,256.02,257.06,23307.0,252.7619,254.094,252.6237,253.6499,23307.0
2023-09-27 13:00:00,256.88,258.0,256.87,256.94,27679.0,253.4723,254.5775,253.4624,253.5315,27679.0
2023-09-27 13:30:00,257.12,257.18,255.99,255.99,19835.0,253.7091,253.7683,252.5941,252.5941,19835.0
2023-09-27 14:00:00,256.12,256.32,255.49,255.88,23062.0,252.7224,252.9197,252.1008,252.4856,23062.0
2023-09-27 14:30:00,255.81,257.55,255.62,256.89,52929.0,252.4165,254.1334,252.229,253.4822,52929.0
2023-09-27 15:00:00,256.87,258.1,256.87,257.42,47293.0,253.4624,254.6761,253.4624,254.0052,47293.0
2023-09-27 15:30:00,257.37,257.7,256.31,257.13,87947.0,253.9558,254.2814,252.9099,253.719,87947.0
2023-09-28 09:30:00,256.95,257.37,254.7,256.95,19443.0,253.5414,253.9558,251.3212,253.5414,19443.0
2023-09-28 10:00:00,256.96,257.3,255.3,255.56,10438.0,253.5513,253.8867,251.9133,252.1698,10438.0
2023-09-28 10:30:00,255.67,257.84,255.12,257.84,5543.0,252.2784,254.4196,251.7357,254.4196,5543.0
2023-09-28 11:00:00,257.56,258.78,256.93,258.77,8220.0,254.1433,255.3471,253.5217,255.3372,8220.0
2023-09-28 11:30:00,258.97,259.92,258.73,258.89,11970.0,255.5346,256.472,255.2978,255.4557,11970.0
2023-09-28 12:00:00,258.77,260.47,258.45,260.47,11492.0,255.3372,257.0147,255.0215,257.0147,11492.0
2023-09-28 12:30:00,260.24,261.2,259.37,259.39,12323.0,256.7877,257.735,255.9293,255.949,12323.0
2023-09-28 13:00:00,259.55,260.52,258.68,260.09,4878.0,256.1069,257.064,255.2484,256.6397,4878.0
2023-09-28 13:30:00,259.87,259.87,259.04,259.16,5520.0,256.4227,256.4227,255.6037,255.7221,5520.0
2023-09-28 14:00:00,259.1,259.79,258.89,259.26,12442.0,255.6629,256.3437,255.4557,255.8207,12442.0
2023-09-28 14:30:00,259.18,259.59,257.69,258.51,13051.0,255.7418,256.1464,254.2716,255.0807,13051.0
2023-09-28 15:00:00,258.88,259.5,258.61,259.29,21209.0,255.4458,256.0576,255.1794,255.8503,21209.0
2023-09-28 15:30:00,259.29,259.3,257.4,257.47,73944.0,255.8503,255.8602,253.9854,254.0545,73944.0
2023-09-29 09:30:00,260.65,263.62,259.0,262.66,15182.0,257.1923,260.1229,255.5642,259.1756,15182.0
2023-09-29 10:00:00,262.52,263.0,261.61,262.0,17975.0,259.0375,259.5111,258.1396,258.5244,17975.0
2023-09-29 10:30:00,262.18,264.64,262.18,263.44,16509.0,258.702,261.1294,258.702,259.9453,16509.0
2023-09-29 11:00:00,263.61,263.61,262.71,262.9,16427.0,260.113,260.113,259.225,259.4125,16427.0
2023-09-29 11:30:00,262.69,263.19,262.18,262.69,11253.0,259.2052,259.6986,258.702,259.2052,11253.0
2023-09-29 12:00:00,262.61,263.22,262.34,262.79,10799.0,259.1263,259.7282,258.8599,259.3039,10799.0
2023-09-29 12:30:00,262.86,263.11,262.27,262.87,23415.0,259.373,259.6197,258.7908,259.3829,23415.0
2023-09-29 13:00:00,262.73,262.74,260.85,261.69,9344.0,259.2447,259.2546,257.3897,258.2185,9344.0
2023-09-29 13:30:00,261.79,261.96,260.13,260.26,8391.0,258.3172,258.4849,256.6792,256.8075,8391.0
2023-09-29 14:00:00,260.12,260.52,259.37,259.37,11075.0,256.6693,257.064,255.9293,255.9293,11075.0
2023-09-29 14:30:00,259.31,260.75,259.07,260.71,8923.0,255.8701,257.291,255.6333,257.2515,8923.0
2023-09-29 15:00:00,260.73,260.89,259.55,260.01,8544.0,257.2712,257.4291,256.1069,256.5608,8544.0
2023-09-29 15:30:00,260.17,260.33,258.83,259.22,55639.0,256.7187,256.8765,255.3964,255.7813,55639.0
2023-10-02 09:30:00,258.61,259.24,256.88,257.51,9332.0,255.1794,255.801,253.4723,254.094,9332.0
2023-10-02 10:00:00,257.53,259.72,257.21,258.78,14663.0,254.1137,256.2746,253.7979,255.3471,14663.0
2023-10-02 10:30:00,258.76,259.67,258.75,259.49,12437.0,255.3274,256.2253,255.3175,256.0477,12437.0
2023-10-02 11:00:00,259.48,262.0,259.17,261.94,7764.0,256.0378,258.5244,255.7319,258.4652,7764.0
2023-10-02 11:30:00,261.76,261.76,259.71,259.99,13904.0,258.2876,258.2876,256.2648,256.5411,13904.0
2023-10-02 12:00:00,259.65,260.42,259.28,259.92,5380.0,256.2056,256.9654,255.8405,256.472,5380.0
2023-10-02 12:30:00,259.99,260.24,259.2,259.36,8045.0,256.5411,256.7877,255.7615,255.9194,8045.0
2023-10-02 13:00:00,259.41,260.3,259.08,260.12,8660.0,255.9688,256.8469,255.6431,256.6693,8660.0
2023-10-02 13:30:00,260.25,260.25,259.66,259.78,5000.0,256.7976,256.7976,256.2154,256.3338,5000.0
2023-10-02 14:00:00,259.94,260.79,259.8,259.9,6015.0,256.4917,257.3304,256.3536,256.4523,6015.0
2023-10-02 14:30:00,260.06,260.34,259.5,260.13,7553.0,256.6101,256.8864,256.0576,256.6792,7553.0
2023-10-02 15:00:00,260.22,260.62,259.9,260.23,9153.0,256.768,257.1627,256.4523,256.7779,9153.0
2023-10-02 15:30:00,260.15,260.25,259.62,260.01,67178.0,256.6989,256.7976,256.176,256.5608,67178.0
2023-10-03 09:30:00,258.78,262.59,258.28,261.91,14825.0,255.3471,259.1066,254.8537,258.4356,14825.0
2023-10-03 10:00:00,261.52,262.01,260.13,260.41,10762.0,258.0508,258.5343,256.6792,256.9555,10762.0
2023-10-03 10:30:00,260.37,260.67,258.84,259.13,9209.0,256.916,257.212,255.4063,255.6925,9209.0
2023-10-03 11:00:00,259.41,260.61,259.37,260.05,13323.0,255.9688,257.1528,255.9293,256.6003,13323.0
2023-10-03 11:30:00,259.9,260.23,259.09,259.62,10840.0,256.4523,256.7779,255.653,256.176,10840.0
2023-10-03 12:00:00,259.68,260.26,259.46,259.96,8062.0,256.2352,256.8075,256.0181,256.5115,8062.0
2023-10-03 12:30:00,260.44,260.44,259.42,259.79,5712.0,256.9851,256.9851,255.9786,256.3437,5712.0
2023-10-03 13:00:00,259.92,260.19,259.19,259.21,5499.0,256.472,256.7384,255.7517,255.7714,5499.0
2023-10-03 13:30:00,259.16,259.47,258.16,258.17,16314.0,255.7221,256.028,254.7353,254.7452,16314.0
2023-10-03 14:00:00,258.38,258.74,257.81,258.54,6039.0,254.9524,255.3076,254.39,255.1103,6039.0
2023-10-03 14:30:00,258.71,260.0,258.71,259.98,12582.0,255.278,256.5509,255.278,256.5312,12582.0
2023-10-03 15:00:00,259.97,260.33,259.54,259.67,49166.0,256.5213,256.8765,256.097,256.2253,49166.0
2023-10-03 15:30:00,259.78,261.58,259.33,261.56,113450.0,256.3338,258.11,255.8898,258.0902,113450.0
2023-10-04 09:30:00,262.74,265.49,261.89,261.89,41036.0,259.2546,261.9681,258.4159,258.4159,41036.0
2023-10-04 10:00:00,260.96,261.25,257.16,257.44,15030.0,257.4982,257.7843,253.7486,254.0249,15030.0
2023-10-04 10:30:00,257.69,258.62,257.52,258.1,7075.0,254.2716,255.1892,254.1038,254.6761,7075.0
2023-10-04 11:00:00,257.84,259.08,257.84,258.87,8436.0,254.4196,255.6431,254.4196,255.4359,8436.0
2023-10-04 11:30:00,258.89,260.06,258.6,259.76,18743.0,255.4557,256.6101,255.1695,256.3141,18743.0
2023-10-04 12:00:00,259.74,260.63,259.21,260.09,13580.0,256.2944,257.1726,255.7714,256.6397,13580.0
2023-10-04 12:30:00,260.1,260.91,259.7,260.17,7535.0,256.6496,257.4489,256.2549,256.7187,7535.0
2023-10-04 13:00:00,260.18,260.51,259.35,259.49,16367.0,256.7285,257.0542,255.9095,256.0477,16367.0
2023-10-04 13:30:00,259.43,259.99,258.42,258.54,7958.0,255.9885,256.5411,254.9919,255.1103,7958.0
2023-10-04 14:00:00,258.51,259.7,258.01,259.63,28203.0,255.0807,256.2549,254.5873,256.1858,28203.0
2023-10-04 14:30:00,259.53,259.53,258.39,258.47,15969.0,256.0872,256.0872,254.9623,255.0412,15969.0
2023-10-04 15:00:00,258.7,259.59,258.34,259.21,18867.0,255.2682,256.1464,254.9129,255.7714,18867.0
2023-10-04 15:30:00,259.38,261.24,259.37,261.0,76143.0,255.9392,257.7745,255.9293,257.5377,76143.0
2023-10-05 09:30:00,261.59,262.48,259.93,260.4,10093.0,258.1198,258.998,256.4819,256.9456,10093.0
2023-10-05 10:00:00,260.61,260.61,258.44,259.53,12124.0,257.1528,257.1528,255.0116,256.0872,12124.0
2023-10-05 10:30:00,259.89,260.44,258.69,259.62,15839.0,256.4424,256.9851,255.2583,256.176,15839.0
2023-10-05 11:00:00,259.26,260.21,259.11,259.95,14620.0,255.8207,256.7581,255.6727,256.5016,14620.0
2023-10-05 11:30:00,260.04,260.97,259.69,260.49,17932.0,256.5904,257.5081,256.245,257.0344,17932.0
2023-10-05 12:00:00,260.51,261.98,260.51,261.75,15718.0,257.0542,258.5047,257.0542,258.2777,15718.0
2023-10-05 12:30:00,262.18,262.18,260.45,260.81,4187.0,258.702,258.702,256.995,257.3502,4187.0
2023-10-05 13:00:00,260.83,260.85,260.11,260.5,5394.0,257.3699,257.3897,256.6595,257.0443,5394.0
2023-10-05 13:30:00,260.61,262.0,260.16,262.0,3277.0,257.1528,258.5244,256.7088,258.5244,3277.0
2023-10-05 14:00:00,262.19,262.22,261.65,261.93,3218.0,258.7119,258.7415,258.179,258.4553,3218.0
2023-10-05 14:30:00,262.38,262.75,262.12,262.28,3311.0,258.8994,259.2644,258.6428,258.8007,3311.0
2023-10-05 15:00:00,262.39,263.14,262.12,263.0,8302.0,258.9092,259.6493,258.6428,259.5111,8302.0
2023-10-05 15:30:00,263.16,263.33,262.51,262.6,28188.0,259.669,259.8368,259.0276,259.1164,28188.0
2023-10-06 09:30:00,260.75,266.16,260.75,265.38,12025.0,257.291,262.6292,257.291,261.8596,12025.0
2023-10-06 10:00:00,264.91,267.53,264.3,267.14,23242.0,261.3958,263.981,260.7939,263.5962,23242.0
2023-10-06 10:30:00,267.6,268.37,267.32,268.24,18050.0,264.0501,264.8099,263.7738,264.6816,18050.0
2023-10-06 11:00:00,268.35,269.05,268.08,268.95,7000.0,264.7902,265.4809,264.5237,265.3822,7000.0
2023-10-06 11:30:00,268.78,271.95,268.65,271.95,11526.0,265.2145,268.3424,265.0862,268.3424,11526.0
2023-10-06 12:00:00,271.86,272.34,271.19,271.19,11156.0,268.2536,268.7272,267.5925,267.5925,11156.0
2023-10-06 12:30:00,271.17,271.9,270.66,271.19,7202.0,267.5727,268.2931,267.0695,267.5925,7202.0
2023-10-06 13:00:00,271.31,272.38,270.99,271.77,16074.0,267.7109,268.7667,267.3951,268.1648,16074.0
2023-10-06 13:30:00,271.74,271.74,270.93,271.35,8538.0,268.1352,268.1352,267.3359,267.7504,8538.0
2023-10-06 14:00:00,271.03,271.1,270.36,270.98,5614.0,267.4346,267.5037,266.7735,267.3853,5614.0
2023-10-06 14:30:00,271.14,271.46,270.25,270.65,16095.0,267.5431,267.8589,266.665,267.0596,16095.0
2023-10-06 15:00:00,270.65,271.61,270.54,271.43,13381.0,267.0596,268.0069,266.9511,267.8293,13381.0
2023-10-06 15:30:00,271.55,271.82,270.21,270.36,77154.0,267.9477,268.2141,266.6255,266.7735,77154.0
2023-10-09 09:30:00,267.23,271.86,267.23,270.45,12253.0,263.685,268.2536,263.685,266.8623,12253.0
2023-10-09 10:00:00,271.44,272.12,270.7,271.35,14945.0,267.8392,268.5101,267.109,267.7504,14945.0
2023-10-09 10:30:00,271.16,271.82,270.44,271.75,9614.0,267.5629,268.2141,266.8524,268.1451,9614.0
2023-10-09 11:00:00,271.64,272.25,270.95,272.25,8733.0,268.0365,268.6384,267.3557,268.6384,8733.0
2023-10-09 11:30:00,272.23,272.61,271.49,272.61,11915.0,268.6187,268.9936,267.8885,268.9936,11915.0
2023-10-09 12:00:00,272.91,274.1,272.73,273.46,5002.0,269.2897,270.4639,269.1121,269.8324,5002.0
2023-10-09 12:30:00,273.46,273.6,273.04,273.17,3841.0,269.8324,269.9705,269.4179,269.5462,3841.0
2023-10-09 13:00:00,273.25,273.55,273.21,273.32,4041.0,269.6252,269.9212,269.5857,269.6942,4041.0
2023-10-09 13:30:00,273.28,274.34,273.26,273.68,13466.0,269.6548,270.7007,269.635,270.0495,13466.0
2023-10-09 14:00:00,273.68,274.39,273.34,274.38,7982.0,270.0495,270.75,269.714,270.7402,7982.0
2023-10-09 14:30:00,274.63,276.14,274.58,275.98,9872.0,270.9869,272.4768,270.9375,272.3189,9872.0
2023-10-09 15:00:00,275.77,276.13,275.19,275.51,7868.0,272.1117,272.467,271.5394,271.8552,7868.0
2023-10-09 15:30:00,275.45,275.7,274.98,275.69,38337.0,271.796,272.0427,271.3322,272.0328,38337.0
2023-10-10 09:30:00,276.0,278.08,276.0,277.43,6656.0,272.3387,274.3911,272.3387,273.7497,6656.0
2023-10-10 10:00:00,277.41,279.0,277.4,278.79,8180.0,273.73,275.2989,273.7201,275.0917,8180.0
2023-10-10 10:30:00,278.66,278.82,278.26,278.82,3650.0,274.9634,275.1213,274.5687,275.1213,3650.0
2023-10-10 11:00:00,278.68,279.92,278.67,279.72,6111.0,274.9831,276.2067,274.9733,276.0093,6111.0
2023-10-10 11:30:00,279.78,279.96,279.21,279.21,4170.0,276.0685,276.2461,275.5061,275.5061,4170.0
2023-10-10 12:00:00,279.26,279.38,278.91,279.27,3209.0,275.5554,275.6738,275.2101,275.5653,3209.0
2023-10-10 12:30:00,279.61,279.61,278.64,278.64,5412.0,275.9008,275.9008,274.9437,274.9437,5412.0
2023-10-10 13:00:00,278.23,278.34,276.83,276.92,3865.0,274.5391,274.6476,273.1577,273.2465,3865.0
2023-10-10 13:30:00,276.91,277.12,276.03,276.08,5103.0,273.2366,273.4438,272.3683,272.4176,5103.0
2023-10-10 14:00:00,276.1,276.74,275.86,276.04,13802.0,272.4373,273.0689,272.2005,272.3781,13802.0
2023-10-10 14:30:00,276.1,276.21,275.54,275.75,4698.0,272.4373,272.5459,271.8848,272.092,4698.0
2023-10-10 15:00:00,275.88,276.07,275.47,275.81,6459.0,272.2203,272.4077,271.8157,272.1512,6459.0
2023-10-10 15:30:00,275.74,275.82,274.81,274.98,75213.0,272.0821,272.1611,271.1645,271.3322,75213.0
2023-10-11 09:30:00,275.78,277.89,275.78,277.48,10697.0,272.1216,274.2036,272.1216,273.799,10697.0
2023-10-11 10:00:00,277.45,277.45,275.7,275.86,12004.0,273.7694,273.7694,272.0427,272.2005,12004.0
2023-10-11 10:30:00,275.26,277.25,275.2,277.18,13984.0,271.6085,273.5721,271.5493,273.503,13984.0
2023-10-11 11:00:00,277.19,277.96,276.61,277.89,18904.0,273.5129,274.2727,272.9406,274.2036,18904.0
2023-10-11 11:30:00,277.81,277.98,276.56,276.75,3686.0,274.1247,274.2924,272.8912,273.0787,3686.0
2023-10-11 12:00:00,276.38,276.56,275.65,275.84,3112.0,272.7136,272.8912,271.9933,272.1808,3112.0
2023-10-11 12:30:00,275.78,275.87,274.95,275.52,3641.0,272.1216,272.2104,271.3026,271.865,3641.0
2023-10-11 13:00:00,275.49,275.52,274.32,274.46,5194.0,271.8354,271.865,270.681,270.8191,5194.0
2023-10-11 13:30:00,274.35,274.99,273.98,274.96,9811.0,270.7106,271.3421,270.3455,271.3125,9811.0
2023-10-11 14:00:00,274.99,276.36,274.99,276.04,9621.0,271.3421,272.6939,271.3421,272.3781,9621.0
2023-10-11 14:30:00,276.1,276.91,276.1,276.68,4677.0,272.4373,273.2366,272.4373,273.0097,4677.0
2023-10-11 15:00:00,276.68,277.37,276.44,277.37,6665.0,273.0097,273.6905,272.7728,273.6905,6665.0
2023-10-11 15:30:00,277.28,278.27,276.85,278.09,36638.0,273.6017,274.5786,273.1774,274.401,36638.0
2023-10-12 09:30:00,278.23,278.23,271.63,273.03,16042.0,274.5391,274.5391,268.0266,269.4081,16042.0
2023-10-12 10:00:00,272.77,274.81,271.68,273.42,19387.0,269.1515,271.1645,268.076,269.7929,19387.0
2023-10-12 10:30:00,273.74,274.86,273.01,273.14,8474.0,270.1087,271.2138,269.3883,269.5166,8474.0
2023-10-12 11:00:00,272.97,273.63,272.59,273.48,20207.0,269.3489,270.0001,268.9739,269.8521,20207.0
2023-10-12 11:30:00,273.3,273.81,272.44,273.09,11128.0,269.6745,270.1777,268.8259,269.4673,11128.0
2023-10-12 12:00:00,273.26,274.93,272.96,274.93,8911.0,269.635,271.2829,269.339,271.2829,8911.0
2023-10-12 12:30:00,275.0,275.24,273.88,274.04,6389.0,271.3519,271.5888,270.2468,270.4047,6389.0
2023-10-12 13:00:00,274.06,274.07,271.59,271.71,6280.0,270.4244,270.4343,267.9872,268.1056,6280.0
2023-10-12 13:30:00,271.55,271.73,270.17,270.39,15339.0,267.9477,268.1253,266.586,266.8031,15339.0
2023-10-12 14:00:00,270.37,270.37,268.21,268.74,33278.0,266.7834,266.7834,264.652,265.175,33278.0
2023-10-12 14:30:00,268.71,269.66,268.64,269.5,11074.0,265.1454,266.0828,265.0763,265.9249,11074.0
2023-10-12 15:00:00,269.49,269.79,269.25,269.31,16044.0,265.915,266.2111,265.6782,265.7374,16044.0
2023-10-12 15:30:00,269.35,269.7,268.26,268.58,81490.0,265.7769,266.1223,264.7014,265.0171,81490.0
2023-10-13 09:30:00,268.68,271.5,268.44,269.46,10283.0,265.1158,267.8984,264.879,265.8854,10283.0
2023-10-13 10:00:00,269.76,269.76,266.46,266.61,12670.0,266.1815,266.1815,262.9252,263.0732,12670.0
2023-10-13 10:30:00,266.37,267.28,264.93,265.29,15538.0,262.8364,263.7344,261.4155,261.7708,15538.0
2023-10-13 11:00:00,265.2,265.2,263.08,263.46,16579.0,261.6819,261.6819,259.5901,259.965,16579.0
2023-10-13 11:30:00,263.47,265.57,263.43,264.51,10602.0,259.9749,262.047,259.9354,261.0011,10602.0
2023-10-13 12:00:00,264.44,265.68,264.42,265.68,3363.0,260.932,262.1556,260.9123,262.1556,3363.0
2023-10-13 12:30:00,265.59,265.59,263.81,264.31,4985.0,262.0668,262.0668,260.3104,260.8038,4985.0
2023-10-13 13:00:00,264.22,264.22,262.84,262.95,2592.0,260.7149,260.7149,259.3533,259.4618,2592.0
2023-10-13 13:30:00,262.79,263.92,262.64,263.09,5774.0,259.3039,260.4189,259.1559,259.5999,5774.0
2023-10-13 14:00:00,262.91,263.66,262.51,262.96,4565.0,259.4223,260.1624,259.0276,259.4717,4565.0
2023-10-13 14:30:00,263.31,264.28,263.27,264.28,3624.0,259.817,260.7742,259.7775,260.7742,3624.0
2023-10-13 15:00:00,263.91,264.68,263.5,263.85,7487.0,260.4091,261.1688,260.0045,260.3499,7487.0
2023-10-13 15:30:00,264.0,265.05,263.96,265.02,41992.0,260.4979,261.5339,260.4584,261.5043,41992.0
2023-10-16 09:30:00,265.59,266.16,261.53,266.16,23994.0,262.0668,262.6292,258.0606,262.6292,23994.0
2023-10-16 10:00:00,265.6,268.6,264.29,268.57,8322.0,262.0766,265.0368,260.784,265.0072,8322.0
2023-10-16 10:30:00,268.6,269.01,267.24,267.79,13372.0,265.0368,265.4414,263.6949,264.2376,13372.0
2023-10-16 11:00:00,267.86,268.12,267.4,267.78,3337.0,264.3067,264.5632,263.8528,264.2277,3337.0
2023-10-16 11:30:00,267.66,267.99,267.38,267.99,5648.0,264.1093,264.4349,263.833,264.4349,5648.0
2023-10-16 12:00:00,268.0,269.8,268.0,269.64,5530.0,264.4448,266.2209,264.4448,266.063,5530.0
2023-10-16 12:30:00,269.7,270.36,269.46,270.25,8716.0,266.1223,266.7735,265.8854,266.665,8716.0
2023-10-16 13:00:00,270.34,270.53,268.57,269.49,11051.0,266.7538,266.9412,265.0072,265.915,11051.0
2023-10-16 13:30:00,269.58,270.82,269.58,270.81,5851.0,266.0038,267.2274,266.0038,267.2175,5851.0
2023-10-16 14:00:00,270.73,270.73,270.23,270.24,4990.0,267.1386,267.1386,266.6452,266.6551,4990.0
2023-10-16 14:30:00,270.07,270.61,269.95,270.59,4086.0,266.4873,267.0202,266.3689,267.0004,4086.0
2023-10-16 15:00:00,270.76,271.37,270.6,271.26,6920.0,267.1682,267.7701,267.0103,267.6616,6920.0
2023-10-16 15:30:00,271.58,271.72,270.04,270.07,55908.0,267.9773,268.1155,266.4577,266.4873,55908.0
2023-10-17 09:30:00,269.09,271.36,268.02,270.8,10917.0,265.5203,267.7602,264.4645,267.2077,10917.0
2023-10-17 10:00:00,270.8,272.54,270.24,272.22,7969.0,267.2077,268.9246,266.6551,268.6088,7969.0
2023-10-17 10:30:00,271.97,273.31,271.79,273.31,3629.0,268.3621,269.6844,268.1845,269.6844,3629.0
2023-10-17 11:00:00,273.43,273.98,273.04,273.07,7176.0,269.8028,270.3455,269.4179,269.4475,7176.0
2023-10-17 11:30:00,272.96,274.73,272.93,274.31,23444.0,269.339,271.0855,269.3094,270.6711,23444.0
2023-10-17 12:00:00,274.49,275.28,273.6,275.28,8879.0,270.8487,271.6282,269.9705,271.6282,8879.0
2023-10-17 12:30:00,275.18,275.46,274.12,274.38,4531.0,271.5296,271.8058,270.4836,270.7402,4531.0
2023-10-17 13:00:00,274.44,274.9,274.14,274.15,2275.0,270.7994,271.2533,270.5034,270.5132,2275.0
2023-10-17 13:30:00,274.24,274.73,272.6,272.79,9150.0,270.602,271.0855,268.9838,269.1713,9150.0
2023-10-17 14:00:00,272.75,273.62,272.51,273.12,7899.0,269.1318,269.9902,268.895,269.4969,7899.0
2023-10-17 14:30:00,273.21,273.61,272.57,272.99,11037.0,269.5857,269.9804,268.9542,269.3686,11037.0
2023-10-17 15:00:00,272.91,273.81,272.14,273.54,21157.0,269.2897,270.1777,268.5299,269.9113,21157.0
2023-10-17 15:30:00,273.56,275.67,273.56,275.11,117544.0,269.931,272.0131,269.931,271.4605,117544.0
2023-10-18 09:30:00,272.68,274.09,270.89,270.9,7388.0,269.0627,270.454,267.2965,267.3063,7388.0
2023-10-18 10:00:00,271.01,272.24,269.87,271.99,11885.0,267.4149,268.6286,266.29,268.3819,11885.0
2023-10-18 10:30:00,271.57,271.64,269.11,269.81,8176.0,267.9674,268.0365,265.5401,266.2308,8176.0
2023-10-18 11:00:00,269.68,270.19,269.32,270.18,5342.0,266.1025,266.6058,265.7473,266.5959,5342.0
2023-10-18 11:30:00,270.44,270.94,270.11,270.61,6610.0,266.8524,267.3458,266.5268,267.0202,6610.0
2023-10-18 12:00:00,270.67,271.46,270.43,270.43,3948.0,267.0794,267.8589,266.8426,266.8426,3948.0
2023-10-18 12:30:00,270.54,270.55,268.81,268.81,6470.0,266.9511,266.961,265.2441,265.2441,6470.0
2023-10-18 13:00:00,268.68,270.28,268.68,268.94,6171.0,265.1158,266.6946,265.1158,265.3723,6171.0
2023-10-18 13:30:00,268.62,268.62,267.5,268.49,6335.0,265.0566,265.0566,263.9514,264.9283,6335.0
2023-10-18 14:00:00,268.36,268.82,267.91,267.92,5993.0,264.8,265.2539,264.356,264.3659,5993.0
2023-10-18 14:30:00,268.08,268.4,267.1,267.34,8116.0,264.5237,264.8395,263.5567,263.7936,8116.0
2023-10-18 15:00:00,267.33,267.96,266.97,267.89,22265.0,263.7837,264.4053,263.4285,264.3363,22265.0
2023-10-18 15:30:00,268.09,269.05,267.37,268.09,91722.0,264.5336,265.4809,263.8232,264.5336,91722.0
2023-10-19 09:30:00,270.09,272.33,269.15,270.54,24703.0,266.5071,268.7174,265.5795,266.9511,24703.0
2023-10-19 10:00:00,270.88,272.15,269.33,270.91,12389.0,267.2866,268.5397,265.7572,267.3162,12389.0
2023-10-19 10:30:00,270.59,271.74,270.4,270.65,10297.0,267.0004,268.1352,266.813,267.0596,10297.0
2023-10-19 11:00:00,270.79,270.91,269.09,269.7,5533.0,267.1978,267.3162,265.5203,266.1223,5533.0
2023-10-19 11:30:00,269.76,270.2,269.32,269.68,3709.0,266.1815,266.6156,265.7473,266.1025,3709.0
2023-10-19 12:00:00,269.49,271.38,269.45,269.9,7273.0,265.915,267.78,265.8756,266.3196,7273.0
2023-10-19 12:30:00,270.16,270.17,266.97,269.81,8963.0,266.5761,266.586,263.4285,266.2308,8963.0
2023-10-19 13:00:00,270.32,270.84,269.53,270.21,6112.0,266.734,267.2471,265.9545,266.6255,6112.0
2023-10-19 13:30:00,270.29,270.75,268.92,269.05,4919.0,266.7044,267.1583,265.3526,265.4809,4919.0
2023-10-19 14:00:00,269.29,269.29,267.87,268.08,2916.0,265.7177,265.7177,264.3165,264.5237,2916.0
2023-10-19 14:30:00,268.11,268.21,266.51,266.8,12068.0,264.5533,264.652,262.9746,263.2607,12068.0
2023-10-19 15:00:00,266.7,267.12,266.24,266.31,9025.0,263.162,263.5765,262.7081,262.7772,9025.0
2023-10-19 15:30:00,266.42,266.42,264.17,265.12,66899.0,262.8858,262.8858,260.6656,261.603,66899.0
2023-10-20 09:30:00,264.86,266.25,260.35,262.61,30298.0,261.3465,262.718,256.8963,259.1263,30298.0
2023-10-20 10:00:00,261.67,262.72,259.92,259.92,12320.0,258.1988,259.2348,256.472,256.472,12320.0
2023-10-20 10:30:00,259.61,259.9,256.54,256.66,27181.0,256.1661,256.4523,253.1368,253.2552,27181.0
2023-10-20 11:00:00,256.51,257.82,256.48,257.68,13544.0,253.1072,254.3998,253.0776,254.2617,13544.0
2023-10-20 11:30:00,257.78,259.53,257.38,258.97,13455.0,254.3604,256.0872,253.9657,255.5346,13455.0
2023-10-20 12:00:00,258.87,260.02,258.54,259.33,7084.0,255.4359,256.5707,255.1103,255.8898,7084.0
2023-10-20 12:30:00,259.05,259.58,258.57,259.58,1748.0,255.6135,256.1365,255.1399,256.1365,1748.0
2023-10-20 13:00:00,259.42,259.95,258.67,259.81,4158.0,255.9786,256.5016,255.2386,256.3634,4158.0
2023-10-20 13:30:00,259.46,259.56,258.72,259.19,1731.0,256.0181,256.1168,255.2879,255.7517,1731.0
2023-10-20 14:00:00,259.16,259.98,258.44,259.53,13753.0,255.7221,256.5312,255.0116,256.0872,13753.0
2023-10-20 14:30:00,259.13,259.33,258.38,258.7,5612.0,255.6925,255.8898,254.9524,255.2682,5612.0
2023-10-20 15:00:00,258.87,259.72,258.56,259.57,8779.0,255.4359,256.2746,255.13,256.1266,8779.0
2023-10-20 15:30:00,259.73,259.99,258.3,259.07,74215.0,256.2845,256.5411,254.8735,255.6333,74215.0
2023-10-23 09:30:00,257.46,258.69,254.82,258.34,21224.0,254.0446,255.2583,251.4396,254.9129,21224.0
2023-10-23 10:00:00,258.0,258.75,257.43,258.56,4326.0,254.5775,255.3175,254.015,255.13,4326.0
2023-10-23 10:30:00,258.18,258.55,257.11,257.41,5566.0,254.7551,255.1202,253.6993,253.9953,5566.0
2023-10-23 11:00:00,257.59,259.35,257.29,259.34,8860.0,254.1729,255.9095,253.8769,255.8997,8860.0
2023-10-23 11:30:00,259.19,260.14,258.71,259.61,8848.0,255.7517,256.6891,255.278,256.1661,8848.0
2023-10-23 12:00:00,259.45,260.56,259.01,260.53,13334.0,256.0082,257.1035,255.5741,257.0739,13334.0
2023-10-23 12:30:00,260.34,261.84,260.12,261.84,8704.0,256.8864,258.3665,256.6693,258.3665,8704.0
2023-10-23 13:00:00,261.84,262.2,260.6,260.76,12348.0,258.3665,258.7217,257.143,257.3008,12348.0
2023-10-23 13:30:00,260.63,261.5,260.15,260.31,8139.0,257.1726,258.031,256.6989,256.8568,8139.0
2023-10-23 14:00:00,259.99,261.15,259.6,260.92,10257.0,256.5411,257.6857,256.1562,257.4587,10257.0
2023-10-23 14:30:00,260.86,261.35,260.65,261.15,16860.0,257.3995,257.883,257.1923,257.6857,16860.0
2023-10-23 15:00:00,261.21,261.21,259.19,259.25,11526.0,257.7449,257.7449,255.7517,255.8109,11526.0
2023-10-23 15:30:00,259.04,259.53,257.1,257.58,51937.0,255.6037,256.0872,253.6894,254.163,51937.0
2023-10-24 09:30:00,259.57,264.71,256.9,261.97,11801.0,256.1266,261.1984,253.4921,258.4948,11801.0
2023-10-24 10:00:00,261.69,263.73,261.69,263.27,11149.0,258.2185,260.2314,258.2185,259.7775,11149.0
2023-10-24 10:30:00,263.39,263.62,260.49,260.51,4579.0,259.896,260.1229,257.0344,257.0542,4579.0
2023-10-24 11:00:00,260.34,261.35,259.01,259.63,8465.0,256.8864,257.883,255.5741,256.1858,8465.0
2023-10-24 11:30:00,259.3,259.3,257.8,258.37,4746.0,255.8602,255.8602,254.3801,254.9426,4746.0
2023-10-24 12:00:00,258.9,259.02,257.51,257.66,5351.0,255.4655,255.5839,254.094,254.242,5351.0
2023-10-24 12:30:00,257.99,258.37,257.52,258.36,9880.0,254.5676,254.9426,254.1038,254.9327,9880.0
2023-10-24 13:00:00,257.98,259.07,257.79,259.07,5203.0,254.5577,255.6333,254.3702,255.6333,5203.0
2023-10-24 13:30:00,259.21,260.04,259.11,259.66,6482.0,255.7714,256.5904,255.6727,256.2154,6482.0
2023-10-24 14:00:00,259.92,260.35,259.58,260.03,5207.0,256.472,256.8963,256.1365,256.5805,5207.0
2023-10-24 14:30:00,260.48,261.49,260.22,261.47,4999.0,257.0246,258.0212,256.768,258.0014,4999.0
2023-10-24 15:00:00,261.27,262.47,261.2,262.43,8172.0,257.8041,258.9882,257.735,258.9487,8172.0
2023-10-24 15:30:00,262.29,262.29,261.26,261.5,24104.0,258.8105,258.8105,257.7942,258.031,24104.0
2023-10-25 09:30:00,258.14,258.18,252.39,253.33,18962.0,254.7156,254.7551,249.0419,249.9694,18962.0
2023-10-25 10:00:00,253.42,253.42,250.64,252.01,14109.0,250.0582,250.0582,247.3151,248.6669,14109.0
2023-10-25 10:30:00,252.49,253.77,252.48,253.36,10450.0,249.1406,250.4036,249.1307,249.999,10450.0
2023-10-25 11:00:00,253.37,253.91,252.33,253.13,9998.0,250.0089,250.5417,248.9827,249.7721,9998.0
2023-10-25 11:30:00,252.8,252.91,252.11,252.49,6543.0,249.4464,249.555,248.7656,249.1406,6543.0
2023-10-25 12:00:00,252.44,252.49,251.31,251.59,9101.0,249.0912,249.1406,247.9762,248.2525,9101.0
2023-10-25 12:30:00,251.95,251.95,250.57,250.88,7873.0,248.6077,248.6077,247.246,247.5519,7873.0
2023-10-25 13:00:00,250.84,251.32,250.13,250.45,27962.0,247.5124,247.9861,246.8119,247.1276,27962.0
2023-10-25 13:30:00,250.42,250.43,248.77,249.48,11096.0,247.098,247.1079,245.4699,246.1705,11096.0
2023-10-25 14:00:00,249.57,249.72,248.8,248.81,7576.0,246.2593,246.4073,245.4995,245.5094,7576.0
2023-10-25 14:30:00,248.77,249.21,248.15,248.85,9798.0,245.4699,245.9041,244.8581,245.5488,9798.0
2023-10-25 15:00:00,248.47,249.28,248.43,249.03,10678.0,245.1739,245.9731,245.1344,245.7265,10678.0
2023-10-25 15:30:00,249.14,249.3,248.0,248.19,54461.0,245.835,245.9929,244.7101,244.8976,54461.0
2023-10-26 09:30:00,250.67,253.33,249.63,249.92,15534.0,247.3447,249.9694,246.3185,246.6046,15534.0
2023-10-26 10:00:00,249.69,250.53,248.26,249.78,19301.0,246.3777,247.2066,244.9667,246.4665,19301.0
2023-10-26 10:30:00,249.6,251.12,248.47,250.31,19424.0,246.2889,247.7887,245.1739,246.9895,19424.0
2023-10-26 11:00:00,250.04,250.29,246.92,247.12,10795.0,246.7231,246.9697,243.6444,243.8418,10795.0
2023-10-26 11:30:00,246.88,247.15,245.54,246.46,17409.0,243.605,243.8714,242.2827,243.1905,17409.0
2023-10-26 12:00:00,246.24,246.27,242.65,244.11,23073.0,242.9735,243.0031,239.4311,240.8717,23073.0
2023-10-26 12:30:00,244.42,244.42,242.99,243.6,10428.0,241.1776,241.1776,239.7666,240.3685,10428.0
2023-10-26 13:00:00,243.08,245.19,243.06,243.73,11331.0,239.8554,241.9374,239.8356,240.4968,11331.0
2023-10-26 13:30:00,244.0,245.33,243.58,245.33,11128.0,240.7632,242.0755,240.3487,242.0755,11128.0
2023-10-26 14:00:00,245.24,245.24,244.66,244.9,6587.0,241.9867,241.9867,241.4144,241.6512,6587.0
2023-10-26 14:30:00,245.0,246.19,245.0,245.89,12833.0,241.7499,242.9241,241.7499,242.6281,12833.0
2023-10-26 15:00:00,246.19,246.77,245.47,245.63,9911.0,242.9241,243.4964,242.2137,242.3716,9911.0
2023-10-26 15:30:00,245.48,245.86,244.16,244.79,51541.0,242.2235,242.5985,240.9211,241.5427,51541.0
2023-10-27 09:30:00,245.8,246.0,240.0,242.53,11544.0,242.5393,242.7366,236.8162,239.3127,11544.0
2023-10-27 10:00:00,242.88,243.17,240.81,242.04,19283.0,239.658,239.9442,237.6155,238.8292,19283.0
2023-10-27 10:30:00,242.0,242.94,241.21,242.94,7756.0,238.7897,239.7172,238.0102,239.7172,7756.0
2023-10-27 11:00:00,243.03,243.82,242.15,243.38,15977.0,239.806,240.5856,238.9377,240.1514,15977.0
2023-10-27 11:30:00,243.26,243.6,242.63,242.97,9108.0,240.033,240.3685,239.4114,239.7468,9108.0
2023-10-27 12:00:00,242.97,242.97,240.47,241.11,12156.0,239.7468,239.7468,237.28,237.9115,12156.0
2023-10-27 12:30:00,241.0,241.17,239.8,240.12,10828.0,237.803,237.9707,236.6189,236.9346,10828.0
2023-10-27 13:00:00,240.06,240.13,238.68,239.03,12067.0,236.8754,236.9445,235.5138,235.8591,12067.0
2023-10-27 13:30:00,239.26,239.26,238.17,238.55,11168.0,236.0861,236.0861,235.0105,235.3855,11168.0
2023-10-27 14:00:00,238.63,240.85,238.31,239.87,30775.0,235.4644,237.655,235.1487,236.688,30775.0
2023-10-27 14:30:00,239.82,241.73,239.76,240.17,15479.0,236.6386,238.5233,236.5794,236.984,15479.0
2023-10-27 15:00:00,240.31,241.29,239.8,240.04,20474.0,237.1221,238.0891,236.6189,236.8557,20474.0
2023-10-27 15:30:00,240.27,240.54,239.2,240.3,95019.0,237.0827,237.3491,236.0269,237.1123,95019.0
2023-10-30 09:30:00,241.0,242.28,237.02,237.34,57676.0,237.803,239.066,233.8758,234.1915,57676.0
2023-10-30 10:00:00,237.11,238.67,236.87,237.75,23486.0,233.9646,235.5039,233.7278,234.5961,23486.0
2023-10-30 10:30:00,237.69,239.48,237.69,238.31,25798.0,234.5369,236.3031,234.5369,235.1487,25798.0
2023-10-30 11:00:00,238.35,240.99,238.34,240.58,36384.0,235.1881,237.7931,235.1783,237.3885,36384.0
2023-10-30 11:30:00,240.99,241.86,240.42,241.72,18176.0,237.7931,238.6516,237.2307,238.5134,18176.0
2023-10-30 12:00:00,241.72,242.01,241.0,241.35,10293.0,238.5134,238.7996,237.803,238.1483,10293.0
2023-10-30 12:30:00,241.38,241.62,239.25,239.48,13095.0,238.1779,238.4148,236.0762,236.3031,13095.0
2023-10-30 13:00:00,239.56,239.74,238.57,239.2,29258.0,236.3821,236.5597,235.4052,236.0269,29258.0
2023-10-30 13:30:00,239.58,239.98,239.09,239.74,23487.0,236.4018,236.7965,235.9183,236.5597,23487.0
2023-10-30 14:00:00,239.6,239.89,239.39,239.78,14923.0,236.4215,236.7077,236.2143,236.5992,14923.0
2023-10-30 14:30:00,239.88,241.18,239.88,240.33,20186.0,236.6978,237.9806,236.6978,237.1419,20186.0
2023-10-30 15:00:00,240.43,241.03,239.67,240.3,44856.0,237.2405,237.8326,236.4906,237.1123,44856.0
2023-10-30 15:30:00,240.16,240.52,239.62,240.06,98837.0,236.9741,237.3293,236.4413,236.8754,98837.0
2023-10-31 09:30:00,241.62,242.77,239.01,242.21,24236.0,238.4148,239.5495,235.8394,238.9969,24236.0
2023-10-31 10:00:00,242.22,243.63,241.3,243.16,77201.0,239.0068,240.3981,238.099,239.9343,77201.0
2023-10-31 10:30:00,243.22,245.8,243.19,245.37,30528.0,239.9935,242.5393,239.9639,242.115,30528.0
2023-10-31 11:00:00,245.2,245.65,244.45,245.23,38060.0,241.9473,242.3913,241.2072,241.9769,38060.0
2023-10-31 11:30:00,245.2,245.93,244.34,244.99,29218.0,241.9473,242.6676,241.0987,241.74,29218.0
2023-10-31 12:00:00,245.25,245.45,244.26,244.81,11867.0,241.9966,242.1939,241.0197,241.5624,11867.0
2023-10-31 12:30:00,245.0,245.68,244.78,245.41,30924.0,241.7499,242.4209,241.5328,242.1545,30924.0
2023-10-31 13:00:00,245.41,246.5,245.19,245.45,20949.0,242.1545,243.23,241.9374,242.1939,20949.0
2023-10-31 13:30:00,245.4,246.41,245.09,245.96,59438.0,242.1446,243.1412,241.8387,242.6972,59438.0
2023-10-31 14:00:00,245.83,246.15,244.63,244.81,38103.0,242.5689,242.8847,241.3848,241.5624,38103.0
2023-10-31 14:30:00,244.82,246.55,244.82,246.55,51053.0,241.5723,243.2794,241.5723,243.2794,51053.0
2023-10-31 15:00:00,246.52,247.42,246.18,246.45,42367.0,243.2497,244.1378,242.9143,243.1807,42367.0
2023-10-31 15:30:00,246.33,246.37,244.28,244.82,136050.0,243.0623,243.1017,241.0395,241.5723,136050.0
2023-11-01 09:30:00,152.55,159.0,149.01,155.66,1550824.0,150.5263,156.8908,147.0333,153.5951,1550824.0
2023-11-01 10:00:00,156.07,156.23,151.51,153.2,567214.0,153.9996,154.1575,149.5001,151.1677,567214.0
2023-11-01 10:30:00,153.22,155.96,150.61,151.15,567005.0,151.1874,153.8911,148.6121,149.1449,567005.0
2023-11-01 11:00:00,151.1,154.71,150.56,151.28,435119.0,149.0956,152.6577,148.5627,149.2732,435119.0
2023-11-01 11:30:00,151.39,155.68,150.65,154.85,299212.0,149.3817,153.6148,148.6515,152.7958,299212.0
2023-11-01 12:00:00,154.66,156.89,154.06,155.21,422940.0,152.6083,154.8087,152.0163,153.151,422940.0
2023-11-01 12:30:00,155.2,156.17,154.02,154.95,180461.0,153.1412,154.0983,151.9768,152.8945,180461.0
2023-11-01 13:00:00,154.88,155.66,152.2,152.29,294704.0,152.8254,153.5951,150.181,150.2698,294704.0
2023-11-01 13:30:00,152.24,152.36,150.55,150.92,315567.0,150.2204,150.3388,148.5529,148.9179,315567.0
2023-11-01 14:00:00,150.98,151.0,147.45,148.87,579847.0,148.9771,148.9969,145.494,146.8951,579847.0
2023-11-01 14:30:00,148.6,149.75,146.88,149.21,497788.0,146.6287,147.7635,144.9315,147.2306,497788.0
2023-11-01 15:00:00,149.18,153.84,149.05,151.8,802128.0,147.201,151.7992,147.0728,149.7863,802128.0
2023-11-01 15:30:00,151.61,152.86,149.11,150.69,906229.0,149.5988,150.8322,147.132,148.691,906229.0
2023-11-02 09:30:00,152.21,152.21,146.61,146.93,385295.0,150.1908,150.1908,144.6651,144.9809,385295.0
2023-11-02 10:00:00,146.94,148.17,146.15,147.52,394974.0,144.9907,146.2044,144.2112,145.563,394974.0
2023-11-02 10:30:00,147.52,148.64,146.84,148.02,264091.0,145.563,146.6682,144.8921,146.0564,264091.0
2023-11-02 11:00:00,148.01,148.19,147.03,148.06,147211.0,146.0465,146.2242,145.0795,146.0959,147211.0
2023-11-02 11:30:00,148.16,149.65,147.81,149.0,148784.0,146.1946,147.6648,145.8492,147.0234,148784.0
2023-11-02 12:00:00,148.97,149.47,148.36,149.01,97172.0,146.9938,147.4872,146.3919,147.0333,97172.0
2023-11-02 12:30:00,148.94,151.15,148.89,151.15,98891.0,146.9642,149.1449,146.9149,149.1449,98891.0
2023-11-02 13:00:00,151.14,154.56,150.9,154.08,262230.0,149.135,152.5097,148.8982,152.036,262230.0
2023-11-02 13:30:00,154.31,157.0,154.12,156.75,205074.0,152.263,154.9173,152.0755,154.6706,205074.0
2023-11-02 14:00:00,156.75,158.68,156.16,157.71,268254.0,154.6706,156.575,154.0884,155.6179,268254.0
2023-11-02 14:30:00,157.84,158.49,156.26,158.05,228781.0,155.7461,156.3875,154.1871,155.9534,228781.0
2023-11-02 15:00:00,157.87,160.76,157.63,160.51,335705.0,155.7757,158.6274,155.5389,158.3807,335705.0
2023-11-02 15:30:00,160.59,162.92,160.59,162.66,734267.0,158.4597,160.7588,158.4597,160.5022,734267.0
2023-11-03 09:30:00,163.06,165.45,159.2,162.53,230977.0,160.8969,163.2552,157.0881,160.3739,230977.0
2023-11-03 10:00:00,162.76,163.5,157.8,158.63,258437.0,160.6009,161.3311,155.7067,156.5257,258437.0
2023-11-03 10:30:00,158.5,159.1,156.05,156.57,246360.0,156.3974,156.9894,153.9799,154.493,246360.0
2023-11-03 11:00:00,156.6,158.17,156.48,157.31,153269.0,154.5226,156.0718,154.4042,155.2232,153269.0
2023-11-03 11:30:00,157.33,159.38,157.27,159.38,165835.0,155.2429,157.2657,155.1837,157.2657,165835.0
2023-11-03 12:00:00,159.38,160.29,159.28,160.0,88561.0,157.2657,158.1636,157.167,157.8775,88561.0
2023-11-03 12:30:00,159.91,160.49,158.7,159.4,142265.0,157.7887,158.361,156.5947,157.2855,142265.0
2023-11-03 13:00:00,159.21,160.4,158.78,159.44,80302.0,157.098,158.2722,156.6737,157.3249,80302.0
2023-11-03 13:30:00,159.36,159.96,158.86,159.1,52508.0,157.246,157.838,156.7526,156.9894,52508.0
2023-11-03 14:00:00,158.9,159.09,157.69,158.36,80406.0,156.7921,156.9796,155.5981,156.2592,80406.0
2023-11-03 14:30:00,158.45,159.9,158.43,159.9,105654.0,156.3481,157.7788,156.3283,157.7788,105654.0
2023-11-03 15:00:00,159.9,160.57,159.19,160.06,203167.0,157.7788,158.4399,157.0782,157.9367,203167.0
2023-11-03 15:30:00,160.0,160.15,158.89,158.97,599180.0,157.8775,158.0255,156.7822,156.8612,599180.0
2023-11-06 09:30:00,161.36,164.04,159.41,160.22,306018.0,159.2195,161.8639,157.2953,158.0946,306018.0
2023-11-06 10:00:00,159.89,160.24,155.65,156.18,143582.0,157.769,158.1143,153.5852,154.1082,143582.0
2023-11-06 10:30:00,156.06,156.07,154.55,155.69,122846.0,153.9898,153.9996,152.4998,153.6247,122846.0
2023-11-06 11:00:00,155.77,156.19,154.62,156.01,94180.0,153.7036,154.118,152.5689,153.9404,94180.0
2023-11-06 11:30:00,156.03,157.47,156.0,157.06,75797.0,153.9602,155.3811,153.9306,154.9765,75797.0
2023-11-06 12:00:00,157.01,159.23,156.85,158.96,73998.0,154.9272,157.1177,154.7693,156.8513,73998.0
2023-11-06 12:30:00,158.8,159.63,158.03,158.5,65610.0,156.6934,157.5124,155.9336,156.3974,65610.0
2023-11-06 13:00:00,158.62,158.66,156.89,157.53,82049.0,156.5158,156.5553,154.8087,155.4403,82049.0
2023-11-06 13:30:00,157.45,158.07,157.2,157.55,80616.0,155.3613,155.9731,155.1146,155.46,80616.0
2023-11-06 14:00:00,157.46,158.92,157.21,158.7,88958.0,155.3712,156.8118,155.1245,156.5947,88958.0
2023-11-06 14:30:00,158.76,159.69,158.17,159.63,91244.0,156.6539,157.5716,156.0718,157.5124,91244.0
2023-11-06 15:00:00,159.52,160.85,159.12,160.5,121129.0,157.4039,158.7162,157.0092,158.3709,121129.0
2023-11-06 15:30:00,160.56,161.25,160.16,160.89,195782.0,158.4301,159.1109,158.0354,158.7557,195782.0
2023-11-07 09:30:00,162.62,165.83,162.0,163.87,103189.0,160.4627,163.6302,159.851,161.6962,103189.0
2023-11-07 10:00:00,164.15,165.58,164.12,165.32,155099.0,161.9724,163.3835,161.9428,163.1269,155099.0
2023-11-07 10:30:00,165.17,165.35,164.44,164.56,115191.0,162.9789,163.1565,162.2586,162.377,115191.0
2023-11-07 11:00:00,164.44,165.06,164.21,164.68,81582.0,162.2586,162.8704,162.0316,162.4954,81582.0
2023-11-07 11:30:00,164.86,166.53,164.86,165.9,107729.0,162.673,164.3209,162.673,163.6992,107729.0
2023-11-07 12:00:00,165.73,165.73,164.9,165.26,19507.0,163.5315,163.5315,162.7125,163.0677,19507.0
2023-11-07 12:30:00,165.31,166.08,165.04,165.77,16017.0,163.1171,163.8768,162.8506,163.571,16017.0
2023-11-07 13:00:00,165.77,167.15,165.57,166.91,25835.0,163.571,164.9326,163.3736,164.6958,25835.0
2023-11-07 13:30:00,166.98,167.96,166.98,167.89,44387.0,164.7649,165.7319,164.7649,165.6628,44387.0
2023-11-07 14:00:00,167.89,168.7,167.8,168.13,35146.0,165.6628,166.4621,165.574,165.8996,35146.0
2023-11-07 14:30:00,168.02,168.5,168.02,168.48,22277.0,165.7911,166.2647,165.7911,166.245,22277.0
2023-11-07 15:00:00,168.44,169.14,168.21,169.03,36820.0,166.2055,166.8962,165.9786,166.7877,36820.0
2023-11-07 15:30:00,169.08,169.46,167.75,167.8,159911.0,166.837,167.212,165.5247,165.574,159911.0
2023-11-08 09:30:00,167.6,170.63,167.35,168.7,57837.0,165.3767,168.3665,165.13,166.4621,57837.0
2023-11-08 10:00:00,168.65,169.1,166.74,166.85,33889.0,166.4127,166.8568,164.5281,164.6366,33889.0
2023-11-08 10:30:00,166.73,167.13,165.77,166.09,40833.0,164.5182,164.9129,163.571,163.8867,40833.0
2023-11-08 11:00:00,166.17,166.48,165.88,166.36,21844.0,163.9656,164.2715,163.6795,164.1531,21844.0
2023-11-08 11:30:00,166.33,166.53,165.39,165.81,31309.0,164.1235,164.3209,163.196,163.6104,31309.0
2023-11-08 12:00:00,165.73,166.36,165.48,166.01,22948.0,163.5315,164.1531,163.2848,163.8078,22948.0
2023-11-08 12:30:00,166.11,167.55,165.98,167.4,30081.0,163.9064,165.3273,163.7782,165.1793,30081.0
2023-11-08 13:00:00,167.46,167.99,166.54,167.85,65043.0,165.2385,165.7615,164.3307,165.6234,65043.0
2023-11-08 13:30:00,167.69,168.0,167.4,167.66,70601.0,165.4655,165.7714,165.1793,165.4359,70601.0
2023-11-08 14:00:00,167.55,168.07,167.52,167.81,54451.0,165.3273,165.8404,165.2977,165.5839,54451.0
2023-11-08 14:30:00,167.77,167.77,166.9,167.39,22887.0,165.5444,165.5444,164.686,165.1695,22887.0
2023-11-08 15:00:00,167.41,168.12,167.36,167.73,31860.0,165.1892,165.8898,165.1399,165.505,31860.0
2023-11-08 15:30:00,167.65,167.85,167.26,167.51,79165.0,165.426,165.6234,165.0412,165.2879,79165.0
2023-11-09 09:30:00,169.3,169.62,166.62,169.22,39145.0,167.0541,167.3699,164.4097,166.9752,39145.0
2023-11-09 10:00:00,169.48,170.65,168.84,169.91,43812.0,167.2317,168.3862,166.6002,167.656,43812.0
2023-11-09 10:30:00,169.94,169.94,168.65,169.03,25154.0,167.6856,167.6856,166.4127,166.7877,25154.0
2023-11-09 11:00:00,168.95,170.9,168.86,169.84,71803.0,166.7088,168.6329,166.62,167.587,71803.0
2023-11-09 11:30:00,169.79,170.34,169.24,170.0,35764.0,167.5376,168.0803,166.9949,167.7448,35764.0
2023-11-09 12:00:00,169.99,170.36,169.31,169.65,26872.0,167.735,168.1001,167.064,167.3995,26872.0
2023-11-09 12:30:00,169.62,170.24,169.46,169.84,27338.0,167.3699,167.9817,167.212,167.587,27338.0
2023-11-09 13:00:00,169.94,170.29,168.59,170.12,57695.0,167.6856,168.031,166.3535,167.8632,57695.0
2023-11-09 13:30:00,170.08,170.58,169.66,169.72,26803.0,167.8238,168.3171,167.4093,167.4686,26803.0
2023-11-09 14:00:00,169.63,169.76,169.0,169.5,48162.0,167.3797,167.508,166.7581,167.2515,48162.0
2023-11-09 14:30:00,169.59,169.63,168.25,168.63,38748.0,167.3403,167.3797,166.0181,166.393,38748.0
2023-11-09 15:00:00,168.65,169.52,168.45,169.09,26974.0,166.4127,167.2712,166.2154,166.8469,26974.0
2023-11-09 15:30:00,169.24,169.24,167.66,167.74,96830.0,166.9949,166.9949,165.4359,165.5148,96830.0
2023-11-10 09:30:00,166.08,168.69,165.2,166.64,35899.0,163.8768,166.4522,163.0085,164.4294,35899.0
2023-11-10 10:00:00,166.53,167.67,166.0,166.95,43181.0,164.3209,165.4457,163.7979,164.7353,43181.0
2023-11-10 10:30:00,167.07,167.71,166.41,167.45,37009.0,164.8537,165.4852,164.2025,165.2287,37009.0
2023-11-10 11:00:00,167.51,168.11,167.47,167.51,22040.0,165.2879,165.8799,165.2484,165.2879,22040.0
2023-11-10 11:30:00,167.65,167.67,166.6,166.81,24937.0,165.426,165.4457,164.3899,164.5972,24937.0
2023-11-10 12:00:00,167.07,167.48,167.07,167.34,14662.0,164.8537,165.2583,164.8537,165.1201,14662.0
2023-11-10 12:30:00,167.36,168.57,167.36,168.57,25564.0,165.1399,166.3338,165.1399,166.3338,25564.0
2023-11-10 13:00:00,168.38,169.44,168.35,169.4,22019.0,166.1463,167.1923,166.1167,167.1528,22019.0
2023-11-10 13:30:00,169.35,169.77,169.13,169.65,17498.0,167.1035,167.5179,166.8864,167.3995,17498.0
2023-11-10 14:00:00,169.69,170.8,169.69,170.67,32337.0,167.4389,168.5342,167.4389,168.4059,32337.0
2023-11-10 14:30:00,170.68,170.92,170.22,170.66,43885.0,168.4158,168.6526,167.9619,168.3961,43885.0
2023-11-10 15:00:00,170.6,170.84,169.97,170.83,37597.0,168.3369,168.5737,167.7152,168.5638,37597.0
2023-11-10 15:30:00,170.85,171.61,170.6,171.19,165248.0,168.5836,169.3335,168.3369,168.9191,165248.0
2023-11-13 09:30:00,169.84,171.72,169.25,171.27,39719.0,167.587,169.442,167.0048,168.998,39719.0
2023-11-13 10:00:00,170.87,171.49,170.54,171.05,39702.0,168.6033,169.2151,168.2777,168.7809,39702.0
2023-11-13 10:30:00,171.23,171.27,169.9,170.24,76660.0,168.9585,168.998,167.6462,167.9817,76660.0
2023-11-13 11:00:00,170.23,170.84,170.06,170.42,17751.0,167.9718,168.5737,167.804,168.1593,17751.0
2023-11-13 11:30:00,170.35,171.15,170.13,170.82,27915.0,168.0902,168.8796,167.8731,168.554,27915.0
2023-11-13 12:00:00,170.71,171.77,170.45,171.55,16085.0,168.4454,169.4914,168.1889,169.2743,16085.0
2023-11-13 12:30:00,171.48,171.66,171.2,171.48,17781.0,169.2052,169.3828,168.9289,169.2052,17781.0
2023-11-13 13:00:00,171.62,172.09,171.54,171.6,28214.0,169.3433,169.8071,169.2644,169.3236,28214.0
2023-11-13 13:30:00,171.53,171.95,171.19,171.73,25296.0,169.2545,169.669,168.9191,169.4519,25296.0
2023-11-13 14:00:00,171.72,172.2,171.57,172.13,15991.0,169.442,169.9157,169.294,169.8466,15991.0
2023-11-13 14:30:00,172.11,172.44,171.93,172.03,36558.0,169.8268,170.1525,169.6492,169.7479,36558.0
2023-11-13 15:00:00,172.0,172.15,171.74,171.88,40324.0,169.7183,169.8663,169.4618,169.5999,40324.0
2023-11-13 15:30:00,171.84,172.2,171.53,172.0,96470.0,169.5604,169.9157,169.2545,169.7183,96470.0
2023-11-14 09:30:00,174.84,176.78,174.11,176.04,53388.0,172.5206,174.4349,171.8003,173.7047,53388.0
2023-11-14 10:00:00,175.89,178.37,175.89,178.28,60479.0,173.5567,176.0038,173.5567,175.915,60479.0
2023-11-14 10:30:00,178.3,180.19,178.03,180.0,39994.0,175.9347,177.7997,175.6683,177.6122,39994.0
2023-11-14 11:00:00,180.0,180.35,179.59,180.08,42666.0,177.6122,177.9575,177.2076,177.6911,42666.0
2023-11-14 11:30:00,180.03,180.22,179.37,179.47,20786.0,177.6418,177.8293,176.9905,177.0892,20786.0
2023-11-14 12:00:00,179.38,179.38,177.96,177.96,21588.0,177.0004,177.0004,175.5992,175.5992,21588.0
2023-11-14 12:30:00,177.96,178.22,177.59,178.01,53891.0,175.5992,175.8558,175.2342,175.6486,53891.0
2023-11-14 13:00:00,178.09,178.15,177.12,177.15,22600.0,175.7275,175.7867,174.7704,174.8,22600.0
2023-11-14 13:30:00,177.23,177.99,177.11,177.11,37609.0,174.8789,175.6288,174.7605,174.7605,37609.0
2023-11-14 14:00:00,177.2,177.3,176.5,176.92,31630.0,174.8493,174.948,174.1586,174.573,31630.0
2023-11-14 14:30:00,177.03,177.6,176.56,177.42,36623.0,174.6816,175.244,174.2178,175.0664,36623.0
2023-11-14 15:00:00,177.51,177.84,177.4,177.61,30829.0,175.1552,175.4808,175.0467,175.2539,30829.0
2023-11-14 15:30:00,177.6,177.68,176.13,176.28,189909.0,175.244,175.323,173.7935,173.9415,189909.0
2023-11-15 09:30:00,177.95,180.58,177.95,178.89,72344.0,175.5894,178.1845,175.5894,176.5169,72344.0
2023-11-15 10:00:00,179.18,181.17,178.99,180.9,73668.0,176.8031,178.7667,176.6156,178.5002,73668.0
2023-11-15 10:30:00,181.0,183.0,180.87,182.58,66081.0,178.5989,180.5724,178.4706,180.158,66081.0
2023-11-15 11:00:00,182.5,182.52,180.49,180.53,31034.0,180.079,180.0988,178.0957,178.1351,31034.0
2023-11-15 11:30:00,180.52,180.62,178.63,178.74,26958.0,178.1253,178.224,176.2604,176.3689,26958.0
2023-11-15 12:00:00,178.77,179.77,178.44,179.59,31210.0,176.3985,177.3852,176.0729,177.2076,31210.0
2023-11-15 12:30:00,179.5,179.83,178.86,178.99,20911.0,177.1188,177.4444,176.4873,176.6156,20911.0
2023-11-15 13:00:00,178.99,178.99,177.69,178.13,20887.0,176.6156,176.6156,175.3328,175.767,20887.0
2023-11-15 13:30:00,178.13,178.67,177.98,178.22,21724.0,175.767,176.2998,175.619,175.8558,21724.0
2023-11-15 14:00:00,178.3,178.78,178.07,178.61,19103.0,175.9347,176.4084,175.7078,176.2406,19103.0
2023-11-15 14:30:00,178.52,178.64,178.21,178.31,12972.0,176.1518,176.2702,175.8459,175.9446,12972.0
2023-11-15 15:00:00,178.27,178.43,177.86,177.93,30906.0,175.9051,176.063,175.5006,175.5696,30906.0
2023-11-15 15:30:00,177.91,178.13,176.92,177.11,145915.0,175.5499,175.767,174.573,174.7605,145915.0
2023-11-16 09:30:00,177.48,178.98,175.43,175.66,26354.0,175.1256,176.6057,173.1028,173.3298,26354.0
2023-11-16 10:00:00,175.56,176.47,174.01,175.09,37767.0,173.2311,174.129,171.7016,172.7673,37767.0
2023-11-16 10:30:00,175.1,175.47,173.55,173.55,51808.0,172.7772,173.1423,171.2477,171.2477,51808.0
2023-11-16 11:00:00,173.6,173.82,172.79,173.25,43178.0,171.2971,171.5142,170.4978,170.9517,43178.0
2023-11-16 11:30:00,173.24,173.51,172.75,173.01,35864.0,170.9419,171.2083,170.4584,170.7149,35864.0
2023-11-16 12:00:00,173.14,173.86,172.97,173.77,15218.0,170.8432,171.5536,170.6754,171.4648,15218.0
2023-11-16 12:30:00,173.69,174.42,173.69,174.17,11990.0,171.3859,172.1062,171.3859,171.8595,11990.0
2023-11-16 13:00:00,174.16,174.16,173.31,173.63,58145.0,171.8497,171.8497,171.0109,171.3267,58145.0
2023-11-16 13:30:00,173.54,173.75,172.83,172.84,22231.0,171.2379,171.4451,170.5373,170.5472,22231.0
2023-11-16 14:00:00,172.83,173.45,172.78,172.94,17557.0,170.5373,171.1491,170.488,170.6458,17557.0
2023-11-16 14:30:00,172.93,173.8,172.93,173.68,39432.0,170.636,171.4944,170.636,171.376,39432.0
2023-11-16 15:00:00,173.72,174.05,173.47,173.78,39550.0,171.4155,171.7411,171.1688,171.4747,39550.0
2023-11-16 15:30:00,173.75,174.21,173.14,173.72,148162.0,171.4451,171.899,170.8432,171.4155,148162.0
2023-11-17 09:30:00,175.03,175.25,173.87,174.83,59129.0,172.7081,172.9252,171.5635,172.5108,59129.0
2023-11-17 10:00:00,174.88,175.15,173.26,175.14,35543.0,172.5601,172.8265,170.9616,172.8167,35543.0
2023-11-17 10:30:00,175.26,176.14,175.2,175.53,41302.0,172.9351,173.8034,172.8759,173.2015,41302.0
2023-11-17 11:00:00,175.58,175.81,174.43,174.57,24082.0,173.2508,173.4778,172.1161,172.2542,24082.0
2023-11-17 11:30:00,174.58,174.82,173.94,174.41,20745.0,172.2641,172.5009,171.6326,172.0963,20745.0
2023-11-17 12:00:00,174.31,175.11,174.29,174.86,22284.0,171.9977,172.787,171.9779,172.5404,22284.0
2023-11-17 12:30:00,175.06,175.39,174.87,175.38,25178.0,172.7377,173.0633,172.5502,173.0535,25178.0
2023-11-17 13:00:00,175.34,176.6,175.34,176.46,23963.0,173.014,174.2573,173.014,174.1191,23963.0
2023-11-17 13:30:00,176.38,176.56,176.28,176.42,14654.0,174.0402,174.2178,173.9415,174.0797,14654.0
2023-11-17 14:00:00,176.52,177.0,176.51,176.84,26869.0,174.1783,174.652,174.1685,174.4941,26869.0
2023-11-17 14:30:00,176.83,176.83,176.2,176.62,33010.0,174.4842,174.4842,173.8626,174.277,33010.0
2023-11-17 15:00:00,176.56,177.43,176.56,177.25,22620.0,174.2178,175.0763,174.2178,174.8987,22620.0
2023-11-17 15:30:00,177.2,177.9,176.84,177.49,134441.0,174.8493,175.54,174.4941,175.1355,134441.0
2023-11-20 09:30:00,177.9,180.45,176.34,180.45,44961.0,175.54,178.0562,174.0007,178.0562,44961.0
2023-11-20 10:00:00,180.07,182.38,178.55,182.08,69603.0,177.6813,179.9606,176.1814,179.6646,69603.0
2023-11-20 10:30:00,182.09,184.11,181.98,183.94,76791.0,179.6745,181.6677,179.5659,181.4999,76791.0
2023-11-20 11:00:00,183.82,184.19,183.59,184.14,55275.0,181.3815,181.7466,181.1546,181.6973,55275.0
2023-11-20 11:30:00,184.14,184.53,183.01,183.13,34206.0,181.6973,182.0821,180.5823,180.7007,34206.0
2023-11-20 12:00:00,183.12,183.12,182.03,182.12,27655.0,180.6908,180.6908,179.6153,179.7041,27655.0
2023-11-20 12:30:00,182.03,182.43,181.57,182.0,18340.0,179.6153,180.0099,179.1614,179.5856,18340.0
2023-11-20 13:00:00,182.06,183.07,182.06,182.89,23308.0,179.6449,180.6415,179.6449,180.4638,23308.0
2023-11-20 13:30:00,183.14,183.44,182.63,182.72,28464.0,180.7105,181.0065,180.2073,180.2961,28464.0
2023-11-20 14:00:00,182.72,183.03,182.09,182.22,19769.0,180.2961,180.602,179.6745,179.8027,19769.0
2023-11-20 14:30:00,182.24,183.18,182.13,182.81,22200.0,179.8225,180.75,179.7139,180.3849,22200.0
2023-11-20 15:00:00,182.84,183.0,182.42,182.74,26029.0,180.4145,180.5724,180.0001,180.3158,26029.0
2023-11-20 15:30:00,182.67,182.68,181.94,182.45,111691.0,180.2468,180.2566,179.5264,180.0297,111691.0
2023-11-21 09:30:00,180.66,182.0,180.57,180.97,19459.0,178.2634,179.5856,178.1746,178.5693,19459.0
2023-11-21 10:00:00,181.28,182.15,179.81,179.98,28408.0,178.8752,179.7337,177.4247,177.5924,28408.0
2023-11-21 10:30:00,179.87,180.32,179.08,179.22,18208.0,177.4839,177.9279,176.7044,176.8425,18208.0
2023-11-21 11:00:00,179.22,179.54,178.3,178.76,24321.0,176.8425,177.1583,175.9347,176.3886,24321.0
2023-11-21 11:30:00,178.74,179.15,178.39,178.48,19547.0,176.3689,176.7735,176.0235,176.1123,19547.0
2023-11-21 12:00:00,178.59,179.06,178.49,178.78,20027.0,176.2209,176.6847,176.1222,176.4084,20027.0
2023-11-21 12:30:00,178.84,179.4,178.46,178.79,31959.0,176.4676,177.0201,176.0926,176.4182,31959.0
2023-11-21 13:00:00,178.74,178.86,178.15,178.46,18609.0,176.3689,176.4873,175.7867,176.0926,18609.0
2023-11-21 13:30:00,178.43,178.5,178.1,178.36,17233.0,176.063,176.1321,175.7374,175.9939,17233.0
2023-11-21 14:00:00,178.38,178.44,177.78,178.19,21017.0,176.0137,176.0729,175.4216,175.8262,21017.0
2023-11-21 14:30:00,178.27,178.58,178.04,178.47,13606.0,175.9051,176.211,175.6782,176.1025,13606.0
2023-11-21 15:00:00,178.56,178.6,178.25,178.41,13845.0,176.1913,176.2308,175.8854,176.0433,13845.0
2023-11-21 15:30:00,178.46,178.52,177.83,178.24,97786.0,176.0926,176.1518,175.471,175.8755,97786.0
2023-11-22 09:30:00,179.91,180.4,177.65,178.45,33242.0,177.5234,178.0069,175.2934,176.0827,33242.0
2023-11-22 10:00:00,178.45,179.13,177.88,178.68,13686.0,176.0827,176.7537,175.5203,176.3097,13686.0
2023-11-22 10:30:00,178.8,179.24,178.35,178.76,24479.0,176.4281,176.8623,175.9841,176.3886,24479.0
2023-11-22 11:00:00,178.75,179.36,178.64,178.94,15870.0,176.3788,176.9807,176.2702,176.5662,15870.0
2023-11-22 11:30:00,178.96,179.7,178.96,179.44,79049.0,176.586,177.3162,176.586,177.0596,79049.0
2023-11-22 12:00:00,179.49,179.66,179.12,179.21,19149.0,177.1089,177.2767,176.7439,176.8327,19149.0
2023-11-22 12:30:00,179.03,179.03,178.31,178.5,15088.0,176.655,176.655,175.9446,176.1321,15088.0
2023-11-22 13:00:00,178.54,179.06,178.46,178.72,34596.0,176.1715,176.6847,176.0926,176.3492,34596.0
2023-11-22 13:30:00,178.86,178.94,178.14,178.57,27976.0,176.4873,176.5662,175.7769,176.2012,27976.0
2023-11-22 14:00:00,178.58,178.95,178.38,178.64,17116.0,176.211,176.5761,176.0137,176.2702,17116.0
2023-11-22 14:30:00,178.81,178.9,178.07,178.4,11810.0,176.438,176.5268,175.7078,176.0334,11810.0
2023-11-22 15:00:00,178.37,178.55,178.0,178.15,20343.0,176.0038,176.1814,175.6387,175.7867,20343.0
2023-11-22 15:30:00,178.16,178.42,177.46,177.5,79667.0,175.7966,176.0531,175.1059,175.1453,79667.0
2023-11-24 09:30:00,177.15,177.94,176.35,177.79,32527.0,175.1672,175.9484,174.3762,175.8001,32527.0
2023-11-24 10:00:00,177.77,178.95,177.77,177.92,25580.0,175.7803,176.9471,175.7803,175.9286,25580.0
2023-11-24 10:30:00,177.92,178.33,177.35,178.01,46711.0,175.9286,176.334,175.365,176.0176,46711.0
2023-11-24 11:00:00,177.96,178.47,177.96,178.44,92788.0,175.9682,176.4725,175.9682,176.4428,92788.0
2023-11-24 11:30:00,178.68,179.04,178.0,178.03,19463.0,176.6801,177.0361,176.0077,176.0374,19463.0
2023-11-24 12:00:00,178.25,178.7,178.25,178.4,18643.0,176.2549,176.6999,176.2549,176.4032,18643.0
2023-11-24 12:30:00,178.46,178.88,178.19,178.51,48921.0,176.4626,176.8779,176.1956,176.512,48921.0
2023-11-27 09:30:00,177.43,178.43,176.47,178.05,39723.0,175.4441,176.4329,174.4948,176.0572,39723.0
2023-11-27 10:00:00,177.9,179.05,177.61,178.12,21807.0,175.9088,177.046,175.6221,176.1264,21807.0
2023-11-27 10:30:00,178.19,178.54,177.13,177.22,15902.0,176.1956,176.5417,175.1475,175.2365,15902.0
2023-11-27 11:00:00,177.06,177.11,176.41,176.55,25212.0,175.0782,175.1277,174.4355,174.574,25212.0
2023-11-27 11:30:00,176.51,177.05,176.45,176.93,27757.0,174.5344,175.0684,174.4751,174.9497,27757.0
2023-11-27 12:00:00,176.84,177.38,176.14,176.2,32651.0,174.8607,175.3947,174.1685,174.2279,32651.0
2023-11-27 12:30:00,176.2,176.59,175.9,176.14,17218.0,174.2279,174.6135,173.9312,174.1685,17218.0
2023-11-27 13:00:00,176.07,176.45,175.78,176.31,24845.0,174.0993,174.4751,173.8126,174.3366,24845.0
2023-11-27 13:30:00,176.31,176.63,176.08,176.18,26088.0,174.3366,174.6531,174.1092,174.2081,26088.0
2023-11-27 14:00:00,176.27,177.15,176.27,177.12,26085.0,174.2971,175.1672,174.2971,175.1376,26085.0
2023-11-27 14:30:00,177.19,177.27,176.07,176.28,37572.0,175.2068,175.2859,174.0993,174.307,37572.0
2023-11-27 15:00:00,176.29,177.16,176.2,177.12,27287.0,174.3169,175.1771,174.2279,175.1376,27287.0
2023-11-27 15:30:00,177.12,177.12,175.92,176.04,82278.0,175.1376,175.1376,173.951,174.0697,82278.0
2023-11-28 09:30:00,175.62,175.78,174.75,175.35,26198.0,173.6544,173.8126,172.7941,173.3874,26198.0
2023-11-28 10:00:00,175.66,177.26,175.66,177.13,21330.0,173.6939,175.276,173.6939,175.1475,21330.0
2023-11-28 10:30:00,177.22,178.25,177.21,178.05,17324.0,175.2365,176.2549,175.2266,176.0572,17324.0
2023-11-28 11:00:00,178.26,178.5,177.8,177.83,17660.0,176.2648,176.5021,175.81,175.8396,17660.0
2023-11-28 11:30:00,177.96,178.52,177.95,178.38,24161.0,175.9682,176.5219,175.9583,176.3835,24161.0
2023-11-28 12:00:00,178.59,178.63,177.95,177.95,20302.0,176.5911,176.6307,175.9583,175.9583,20302.0
2023-11-28 12:30:00,177.88,177.92,177.47,177.48,19299.0,175.8891,175.9286,175.4837,175.4935,19299.0
2023-11-28 13:00:00,177.39,177.88,177.13,177.5,21969.0,175.4045,175.8891,175.1475,175.5133,21969.0
2023-11-28 13:30:00,177.72,177.95,177.46,177.67,10737.0,175.7309,175.9583,175.4738,175.6814,10737.0
2023-11-28 14:00:00,177.72,177.92,177.35,177.36,16528.0,175.7309,175.9286,175.365,175.3749,16528.0
2023-11-28 14:30:00,177.31,177.67,176.79,177.43,12458.0,175.3254,175.6814,174.8113,175.4441,12458.0
2023-11-28 15:00:00,177.54,177.68,177.08,177.13,21943.0,175.5529,175.6913,175.098,175.1475,21943.0
2023-11-28 15:30:00,177.09,178.28,177.09,178.26,65725.0,175.1079,176.2846,175.1079,176.2648,65725.0
2023-11-29 09:30:00,180.51,184.4,180.4,184.12,45083.0,178.4896,182.3361,178.3809,182.0592,45083.0
2023-11-29 10:00:00,184.25,184.62,182.85,183.27,34363.0,182.1878,182.5536,180.8034,181.2187,34363.0
2023-11-29 10:30:00,183.49,183.89,182.5,183.29,27828.0,181.4363,181.8318,180.4574,181.2385,27828.0
2023-11-29 11:00:00,183.31,183.62,182.75,183.27,16215.0,181.2583,181.5648,180.7046,181.2187,16215.0
2023-11-29 11:30:00,183.29,183.77,182.93,183.71,19326.0,181.2385,181.7131,180.8825,181.6538,19326.0
2023-11-29 12:00:00,183.72,184.16,183.55,183.55,22546.0,181.6637,182.0988,181.4956,181.4956,22546.0
2023-11-29 12:30:00,183.62,183.81,183.3,183.62,13228.0,181.5648,181.7527,181.2484,181.5648,13228.0
2023-11-29 13:00:00,183.59,183.63,182.83,183.03,14028.0,181.5352,181.5747,180.7837,180.9814,14028.0
2023-11-29 13:30:00,182.94,182.95,182.22,182.32,14293.0,180.8924,180.9023,180.1805,180.2794,14293.0
2023-11-29 14:00:00,182.27,182.36,181.91,182.13,10111.0,180.2299,180.3189,179.874,180.0915,10111.0
2023-11-29 14:30:00,181.99,181.99,181.45,181.73,13847.0,179.9531,179.9531,179.4191,179.696,13847.0
2023-11-29 15:00:00,181.65,181.89,180.81,181.2,35827.0,179.6169,179.8542,178.7863,179.1719,35827.0
2023-11-29 15:30:00,181.16,181.41,180.79,181.2,100352.0,179.1324,179.3796,178.7665,179.1719,100352.0
2023-11-30 09:30:00,183.3,183.3,178.79,179.99,40782.0,181.2484,181.2484,176.7889,177.9754,40782.0
2023-11-30 10:00:00,179.89,180.4,178.32,179.82,25984.0,177.8766,178.3809,176.3241,177.8074,25984.0
2023-11-30 10:30:00,179.78,179.79,177.9,179.09,24008.0,177.7678,177.7777,175.9088,177.0855,24008.0
2023-11-30 11:00:00,179.09,180.01,178.87,179.56,22331.0,177.0855,177.9952,176.868,177.5503,22331.0
2023-11-30 11:30:00,179.69,179.69,178.48,178.72,18460.0,177.6788,177.6788,176.4823,176.7197,18460.0
2023-11-30 12:00:00,178.58,179.19,178.47,179.07,26150.0,176.5812,177.1844,176.4725,177.0657,26150.0
2023-11-30 12:30:00,179.13,180.06,178.95,179.87,23791.0,177.1251,178.0447,176.9471,177.8568,23791.0
2023-11-30 13:00:00,179.94,180.5,179.69,180.02,47643.0,177.926,178.4797,177.6788,178.0051,47643.0
2023-11-30 13:30:00,179.93,180.9,179.9,180.5,31400.0,177.9161,178.8753,177.8865,178.4797,31400.0
2023-11-30 14:00:00,180.57,180.76,180.37,180.7,19445.0,178.549,178.7368,178.3512,178.6775,19445.0
2023-11-30 14:30:00,180.69,181.51,180.36,181.33,13943.0,178.6676,179.4784,178.3413,179.3004,13943.0
2023-11-30 15:00:00,181.31,181.31,180.42,180.51,19794.0,179.2807,179.2807,178.4006,178.4896,19794.0
2023-11-30 15:30:00,180.54,181.82,180.47,181.65,127747.0,178.5193,179.785,178.4501,179.6169,127747.0
2023-12-01 09:30:00,181.82,182.54,181.03,181.59,24565.0,179.785,180.4969,179.0038,179.5575,24565.0
2023-12-01 10:00:00,181.81,183.1,181.62,181.89,19602.0,179.7751,181.0506,179.5872,179.8542,19602.0
2023-12-01 10:30:00,181.9,183.22,181.88,183.22,21193.0,179.8641,181.1693,179.8443,181.1693,21193.0
2023-12-01 11:00:00,183.07,183.07,181.96,182.77,37367.0,181.021,181.021,179.9234,180.7243,37367.0
2023-12-01 11:30:00,182.74,184.23,182.46,183.89,23430.0,180.6947,182.168,180.4178,181.8318,23430.0
2023-12-01 12:00:00,183.76,184.25,183.49,183.96,21535.0,181.7033,182.1878,181.4363,181.901,21535.0
2023-12-01 12:30:00,183.93,184.67,183.78,184.46,25061.0,181.8713,182.6031,181.723,182.3954,25061.0
2023-12-01 13:00:00,184.46,184.55,183.84,183.84,14718.0,182.3954,182.4844,181.7824,181.7824,14718.0
2023-12-01 13:30:00,183.78,184.59,183.7,184.19,19560.0,181.723,182.524,181.6439,182.1284,19560.0
2023-12-01 14:00:00,184.06,185.58,184.05,185.16,35072.0,181.9999,183.5029,181.99,183.0876,35072.0
2023-12-01 14:30:00,185.17,185.22,184.38,185.01,23865.0,183.0975,183.1469,182.3163,182.9393,23865.0
2023-12-01 15:00:00,185.01,185.23,184.31,185.19,40589.0,182.9393,183.1568,182.2471,183.1172,40589.0
2023-12-01 15:30:00,185.2,185.86,184.88,185.76,220913.0,183.1271,183.7797,182.8107,183.6809,220913.0
2023-12-04 09:30:00,184.25,185.22,183.28,183.41,36107.0,182.1878,183.1469,181.2286,181.3572,36107.0
2023-12-04 10:00:00,183.25,185.22,182.66,184.81,57311.0,181.199,183.1469,180.6156,182.7415,57311.0
2023-12-04 10:30:00,184.59,185.55,184.06,184.75,13829.0,182.524,183.4732,181.9999,182.6822,13829.0
2023-12-04 11:00:00,184.5,186.0,184.44,185.88,12950.0,182.435,183.9182,182.3756,183.7995,12950.0
2023-12-04 11:30:00,185.72,186.4,185.41,186.36,15781.0,183.6413,184.3137,183.3348,184.2742,15781.0
2023-12-04 12:00:00,186.3,186.56,186.02,186.42,9500.0,184.2148,184.4719,183.938,184.3335,9500.0
2023-12-04 12:30:00,186.49,186.77,186.12,186.63,13942.0,184.4027,184.6796,184.0368,184.5411,13942.0
2023-12-04 13:00:00,186.56,186.58,185.6,185.61,19074.0,184.4719,184.4917,183.5227,183.5325,19074.0
2023-12-04 13:30:00,185.6,185.67,185.19,185.32,24882.0,183.5227,183.5919,183.1172,183.2458,24882.0
2023-12-04 14:00:00,185.39,185.55,184.77,185.35,16046.0,183.315,183.4732,182.7019,183.2755,16046.0
2023-12-04 14:30:00,185.33,185.81,185.29,185.33,25046.0,183.2557,183.7303,183.2161,183.2557,25046.0
2023-12-04 15:00:00,185.37,185.55,185.14,185.25,22176.0,183.2952,183.4732,183.0678,183.1766,22176.0
2023-12-04 15:30:00,185.28,186.22,184.98,186.2,87464.0,183.2062,184.1357,182.9096,184.1159,87464.0
2023-12-05 09:30:00,185.14,185.5,182.23,183.25,23387.0,183.0678,183.4238,180.1904,181.199,23387.0
2023-12-05 10:00:00,183.82,184.5,183.06,183.27,22433.0,181.7626,182.435,181.0111,181.2187,22433.0
2023-12-05 10:30:00,183.47,183.75,182.49,182.49,23260.0,181.4165,181.6934,180.4475,180.4475,23260.0
2023-12-05 11:00:00,182.52,182.52,181.34,181.85,33044.0,180.4771,180.4771,179.3103,179.8146,33044.0
2023-12-05 11:30:00,181.76,182.71,181.68,181.76,23368.0,179.7256,180.665,179.6465,179.7256,23368.0
2023-12-05 12:00:00,182.03,182.36,181.64,181.76,24426.0,179.9926,180.3189,179.607,179.7256,24426.0
2023-12-05 12:30:00,181.77,181.77,180.42,181.29,25206.0,179.7355,179.7355,178.4006,179.2609,25206.0
2023-12-05 13:00:00,181.36,182.47,180.94,182.27,32854.0,179.3301,180.4277,178.9148,180.2299,32854.0
2023-12-05 13:30:00,182.21,182.42,181.77,182.24,26083.0,180.1706,180.3783,179.7355,180.2003,26083.0
2023-12-05 14:00:00,182.21,182.6,181.98,182.51,24448.0,180.1706,180.5562,179.9432,180.4672,24448.0
2023-12-05 14:30:00,182.54,182.69,181.99,182.69,32094.0,180.4969,180.6452,179.9531,180.6452,32094.0
2023-12-05 15:00:00,182.67,183.11,182.49,182.53,33157.0,180.6255,181.0605,180.4475,180.487,33157.0
2023-12-05 15:30:00,182.54,182.89,182.1,182.12,72921.0,180.4969,180.843,180.0618,180.0816,72921.0
2023-12-06 09:30:00,183.52,184.59,181.63,183.64,31297.0,181.4659,182.524,179.5971,181.5846,31297.0
2023-12-06 10:00:00,183.79,184.46,182.85,183.13,65857.0,181.7329,182.3954,180.8034,181.0803,65857.0
2023-12-06 10:30:00,183.13,183.87,182.91,183.09,29663.0,181.0803,181.812,180.8628,181.0408,29663.0
2023-12-06 11:00:00,183.33,183.63,183.02,183.42,13683.0,181.2781,181.5747,180.9715,181.3671,13683.0
2023-12-06 11:30:00,183.4,184.18,182.67,184.09,22556.0,181.3473,182.1186,180.6255,182.0296,22556.0
2023-12-06 12:00:00,184.05,184.84,184.05,184.7,81440.0,181.99,182.7712,181.99,182.6327,81440.0
2023-12-06 12:30:00,184.83,185.14,184.01,184.15,16837.0,182.7613,183.0678,181.9505,182.0889,16837.0
2023-12-06 13:00:00,184.05,185.15,184.0,185.15,18394.0,181.99,183.0777,181.9406,183.0777,18394.0
2023-12-06 13:30:00,185.05,185.81,184.97,185.74,27579.0,182.9788,183.7303,182.8997,183.6611,27579.0
2023-12-06 14:00:00,185.71,186.0,185.27,185.59,22786.0,183.6314,183.9182,183.1964,183.5128,22786.0
2023-12-06 14:30:00,185.68,186.71,185.68,186.61,19283.0,183.6018,184.6202,183.6018,184.5214,19283.0
2023-12-06 15:00:00,186.59,186.85,185.26,185.33,29363.0,184.5016,184.7587,183.1865,183.2557,29363.0
2023-12-06 15:30:00,185.34,185.85,185.34,185.52,71248.0,183.2656,183.7699,183.2656,183.4436,71248.0
2023-12-07 09:30:00,185.0,185.0,182.5,184.54,41726.0,182.9294,182.9294,180.4574,182.4745,41726.0
2023-12-07 10:00:00,184.55,186.35,184.55,185.98,48313.0,182.4844,184.2643,182.4844,183.8984,48313.0
2023-12-07 10:30:00,186.0,186.27,185.05,185.96,41951.0,183.9182,184.1852,182.9788,183.8786,41951.0
2023-12-07 11:00:00,186.04,186.13,184.55,185.4,20960.0,183.9577,184.0467,182.4844,183.3249,20960.0
2023-12-07 11:30:00,185.59,186.13,185.58,185.9,16801.0,183.5128,184.0467,183.5029,183.8193,16801.0
2023-12-07 12:00:00,185.92,186.34,185.84,186.25,34749.0,183.8391,184.2544,183.76,184.1654,34749.0
2023-12-07 12:30:00,186.31,188.05,186.26,187.72,25279.0,184.2247,185.9452,184.1753,185.6189,25279.0
2023-12-07 13:00:00,187.72,188.3,187.72,187.94,27259.0,185.6189,186.1924,185.6189,185.8365,27259.0
2023-12-07 13:30:00,187.88,188.04,187.54,187.91,20336.0,185.7771,185.9353,185.4409,185.8068,20336.0
2023-12-07 14:00:00,187.91,188.04,186.85,186.97,29282.0,185.8068,185.9353,184.7587,184.8773,29282.0
2023-12-07 14:30:00,186.97,186.98,185.68,185.86,35994.0,184.8773,184.8872,183.6018,183.7797,35994.0
2023-12-07 15:00:00,185.83,186.04,185.22,185.41,75074.0,183.7501,183.9577,183.1469,183.3348,75074.0
2023-12-07 15:30:00,185.47,185.47,184.8,185.33,117288.0,183.3941,183.3941,182.7316,183.2557,117288.0
2023-12-08 09:30:00,183.98,186.44,183.61,186.44,71500.0,181.9208,184.3533,181.5549,184.3533,71500.0
2023-12-08 10:00:00,186.7,189.25,186.7,189.06,40900.0,184.6103,187.1318,184.6103,186.9439,40900.0
2023-12-08 10:30:00,189.27,190.77,188.51,190.24,33757.0,187.1516,188.6348,186.4001,188.1107,33757.0
2023-12-08 11:00:00,190.16,190.16,188.29,189.13,48080.0,188.0316,188.0316,186.1825,187.0131,48080.0
2023-12-08 11:30:00,189.25,189.6,188.36,189.03,28934.0,187.1318,187.4779,186.2518,186.9143,28934.0
2023-12-08 12:00:00,189.03,189.2,188.5,189.09,36168.0,186.9143,187.0824,186.3902,186.9736,36168.0
2023-12-08 12:30:00,189.15,190.24,188.75,189.35,52947.0,187.0329,188.1107,186.6374,187.2307,52947.0
2023-12-08 13:00:00,189.43,189.43,187.49,187.92,38467.0,187.3098,187.3098,185.3915,185.8167,38467.0
2023-12-08 13:30:00,187.86,187.86,186.78,187.3,21136.0,185.7574,185.7574,184.6895,185.2036,21136.0
2023-12-08 14:00:00,187.17,187.38,186.86,187.23,22351.0,185.0751,185.2827,184.7686,185.1344,22351.0
2023-12-08 14:30:00,187.24,187.76,187.12,187.28,22017.0,185.1443,185.6585,185.0256,185.1839,22017.0
2023-12-08 15:00:00,187.35,187.74,187.02,187.1,32660.0,185.2531,185.6387,184.9268,185.0059,32660.0
2023-12-08 15:30:00,187.07,187.44,186.34,186.5,65012.0,184.9762,185.3421,184.2544,184.4126,65012.0
2023-12-11 09:30:00,186.11,190.18,186.11,189.04,52496.0,184.0269,188.0514,184.0269,186.9242,52496.0
2023-12-11 10:00:00,189.49,191.0,189.15,190.0,25933.0,187.3691,188.8622,187.0329,187.8734,25933.0
2023-12-11 10:30:00,189.99,191.75,189.79,191.29,26345.0,187.8635,189.6038,187.6658,189.149,26345.0
2023-12-11 11:00:00,191.25,191.25,189.65,189.89,28340.0,189.1094,189.1094,187.5273,187.7646,28340.0
2023-12-11 11:30:00,189.81,190.36,189.55,190.36,20227.0,187.6855,188.2294,187.4284,188.2294,20227.0
2023-12-11 12:00:00,190.34,190.72,190.01,190.25,24841.0,188.2096,188.5854,187.8833,188.1206,24841.0
2023-12-11 12:30:00,190.23,190.23,189.6,189.72,22366.0,188.1008,188.1008,187.4779,187.5965,22366.0
2023-12-11 13:00:00,189.63,189.63,188.67,188.83,40702.0,187.5076,187.5076,186.5583,186.7165,40702.0
2023-12-11 13:30:00,188.95,189.37,188.69,189.36,47557.0,186.8352,187.2505,186.5781,187.2406,47557.0
2023-12-11 14:00:00,189.43,190.24,189.42,190.01,30853.0,187.3098,188.1107,187.2999,187.8833,30853.0
2023-12-11 14:30:00,189.96,189.97,189.39,189.39,23895.0,187.8339,187.8437,187.2702,187.2702,23895.0
2023-12-11 15:00:00,189.4,189.4,188.47,188.77,32668.0,187.2801,187.2801,186.3605,186.6572,32668.0
2023-12-11 15:30:00,188.76,189.41,188.7,189.34,73795.0,186.6473,187.29,186.588,187.2208,73795.0
2023-12-12 09:30:00,189.56,189.73,186.32,187.71,31135.0,187.4383,187.6064,184.2346,185.609,31135.0
2023-12-12 10:00:00,187.76,188.53,187.5,187.83,18248.0,185.6585,186.4199,185.4014,185.7277,18248.0
2023-12-12 10:30:00,187.9,189.33,187.78,189.11,11257.0,185.7969,187.2109,185.6783,186.9934,11257.0
2023-12-12 11:00:00,189.02,189.57,188.82,188.93,16253.0,186.9044,187.4482,186.7066,186.8154,16253.0
2023-12-12 11:30:00,189.0,189.86,189.0,189.48,18707.0,186.8846,187.735,186.8846,187.3592,18707.0
2023-12-12 12:00:00,189.46,190.14,189.04,189.84,15630.0,187.3395,188.0118,186.9242,187.7152,15630.0
2023-12-12 12:30:00,189.91,190.12,189.47,189.5,21262.0,187.7844,187.9921,187.3493,187.379,21262.0
2023-12-12 13:00:00,189.5,190.09,189.41,189.8,19351.0,187.379,187.9624,187.29,187.6756,19351.0
2023-12-12 13:30:00,189.8,190.13,189.8,190.13,16876.0,187.6756,188.002,187.6756,188.002,16876.0
2023-12-12 14:00:00,190.18,190.39,189.81,190.05,15223.0,188.0514,188.259,187.6855,187.9229,15223.0
2023-12-12 14:30:00,190.06,190.22,189.92,189.93,23658.0,187.9327,188.0909,187.7943,187.8042,23658.0
2023-12-12 15:00:00,189.97,190.11,189.74,189.74,25806.0,187.8437,187.9822,187.6163,187.6163,25806.0
2023-12-12 15:30:00,189.67,194.58,189.01,189.37,205365.0,187.5471,192.4021,186.8945,187.2505,205365.0
2023-12-13 09:30:00,189.55,190.2,187.34,189.15,28208.0,187.4284,188.0712,185.2432,187.0329,28208.0
2023-12-13 10:00:00,189.04,191.11,188.77,189.34,27337.0,186.9242,188.971,186.6572,187.2208,27337.0
2023-12-13 10:30:00,189.34,190.39,189.11,190.39,18953.0,187.2208,188.259,186.9934,188.259,18953.0
2023-12-13 11:00:00,190.39,191.46,190.16,190.91,20159.0,188.259,189.3171,188.0316,188.7732,20159.0
2023-12-13 11:30:00,190.81,191.2,190.69,191.14,20200.0,188.6743,189.06,188.5557,189.0007,20200.0
2023-12-13 12:00:00,191.21,191.26,190.91,191.13,22433.0,189.0699,189.1193,188.7732,188.9908,22433.0
2023-12-13 12:30:00,191.04,191.33,190.43,190.43,36484.0,188.9018,189.1885,188.2986,188.2986,36484.0
2023-12-13 13:00:00,190.51,190.53,189.44,189.76,15399.0,188.3777,188.3975,187.3197,187.6361,15399.0
2023-12-13 13:30:00,189.77,190.13,189.39,190.13,15101.0,187.646,188.002,187.2702,188.002,15101.0
2023-12-13 14:00:00,190.19,193.96,190.02,193.96,34009.0,188.0613,191.7891,187.8932,191.7891,34009.0
2023-12-13 14:30:00,193.93,196.31,193.58,195.89,60830.0,191.7594,194.1128,191.4133,193.6975,60830.0
2023-12-13 15:00:00,196.04,197.25,195.9,196.4,33617.0,193.8458,195.0423,193.7074,194.2018,33617.0
2023-12-13 15:30:00,196.51,198.33,196.35,198.2,118098.0,194.3105,196.1102,194.1523,195.9816,118098.0
2023-12-14 09:30:00,201.86,207.36,201.07,205.11,91789.0,199.6007,205.0391,198.8195,202.8143,91789.0
2023-12-14 10:00:00,204.88,205.15,201.46,202.01,66179.0,202.5869,202.8538,199.2051,199.749,66179.0
2023-12-14 10:30:00,202.23,203.16,201.05,201.88,26197.0,199.9665,200.8861,198.7997,199.6204,26197.0
2023-12-14 11:00:00,201.89,202.0,200.66,201.64,23350.0,199.6303,199.7391,198.4141,199.3831,23350.0
2023-12-14 11:30:00,201.45,203.04,201.45,202.67,35366.0,199.1953,200.7675,199.1953,200.4016,35366.0
2023-12-14 12:00:00,202.67,202.85,201.35,201.99,34122.0,200.4016,200.5796,199.0964,199.7292,34122.0
2023-12-14 12:30:00,201.96,202.51,200.02,200.13,40803.0,199.6995,200.2434,197.7813,197.89,40803.0
2023-12-14 13:00:00,200.02,201.69,199.59,200.65,24019.0,197.7813,199.4326,197.3561,198.4042,24019.0
2023-12-14 13:30:00,200.72,201.04,199.28,200.12,28269.0,198.4734,198.7898,197.0495,197.8801,28269.0
2023-12-14 14:00:00,200.19,201.25,200.14,201.16,25378.0,197.9494,198.9975,197.8999,198.9085,25378.0
2023-12-14 14:30:00,201.16,202.16,200.87,202.16,18558.0,198.9085,199.8973,198.6217,199.8973,18558.0
2023-12-14 15:00:00,202.16,203.28,202.16,202.62,24564.0,199.8973,201.0048,199.8973,200.3522,24564.0
2023-12-14 15:30:00,202.75,203.76,202.43,203.71,109320.0,200.4807,201.4794,200.1643,201.43,109320.0
2023-12-15 09:30:00,203.0,204.36,200.85,201.8,79454.0,200.7279,202.0727,198.602,199.5413,79454.0
2023-12-15 10:00:00,202.15,202.76,200.63,201.65,18599.0,199.8874,200.4906,198.3844,199.393,18599.0
2023-12-15 10:30:00,201.65,202.14,200.5,201.86,16984.0,199.393,199.8775,198.2559,199.6007,16984.0
2023-12-15 11:00:00,202.05,202.57,201.7,201.98,13248.0,199.7885,200.3027,199.4425,199.7193,13248.0
2023-12-15 11:30:00,201.83,201.85,200.8,201.45,12870.0,199.571,199.5908,198.5525,199.1953,12870.0
2023-12-15 12:00:00,201.6,201.64,200.37,200.45,10221.0,199.3436,199.3831,198.1273,198.2064,10221.0
2023-12-15 12:30:00,200.56,200.71,199.91,200.17,19206.0,198.3152,198.4635,197.6725,197.9296,19206.0
2023-12-15 13:00:00,200.15,201.41,200.0,201.41,14493.0,197.9098,199.1557,197.7615,199.1557,14493.0
2023-12-15 13:30:00,201.39,201.6,200.6,200.82,19340.0,199.1359,199.3436,198.3548,198.5723,19340.0
2023-12-15 14:00:00,200.75,201.24,200.65,200.75,17250.0,198.5031,198.9876,198.4042,198.5031,17250.0
2023-12-15 14:30:00,200.77,202.26,200.75,202.17,23320.0,198.5229,199.9962,198.5031,199.9072,23320.0
2023-12-15 15:00:00,202.14,202.76,202.07,202.18,28461.0,199.8775,200.4906,199.8083,199.9171,28461.0
2023-12-15 15:30:00,202.22,202.81,202.07,202.42,130618.0,199.9566,200.54,199.8083,200.1544,130618.0
2023-12-18 09:30:00,203.59,203.68,200.61,202.0,39452.0,201.3113,201.4003,198.3647,199.7391,39452.0
2023-12-18 10:00:00,202.58,203.02,200.2,200.2,21694.0,200.3126,200.7477,197.9592,197.9592,21694.0
2023-12-18 10:30:00,200.2,201.82,200.01,201.79,27219.0,197.9592,199.5611,197.7714,199.5314,27219.0
2023-12-18 11:00:00,201.88,202.85,201.57,202.72,17811.0,199.6204,200.5796,199.3139,200.451,17811.0
2023-12-18 11:30:00,202.61,202.72,201.75,202.45,13425.0,200.3423,200.451,199.4919,200.1841,13425.0
2023-12-18 12:00:00,202.59,203.68,202.47,203.48,11557.0,200.3225,201.4003,200.2038,201.2025,11557.0
2023-12-18 12:30:00,203.47,204.7,203.34,204.58,13945.0,201.1926,202.4089,201.0641,202.2902,13945.0
2023-12-18 13:00:00,204.64,204.8,203.91,204.03,18905.0,202.3496,202.5078,201.6277,201.7464,18905.0
2023-12-18 13:30:00,204.06,204.21,203.87,204.09,10320.0,201.776,201.9244,201.5882,201.8057,10320.0
2023-12-18 14:00:00,204.21,204.4,203.88,204.11,15749.0,201.9244,202.1122,201.5981,201.8255,15749.0
2023-12-18 14:30:00,204.11,204.5,203.85,203.95,23792.0,201.8255,202.2111,201.5684,201.6673,23792.0
2023-12-18 15:00:00,203.95,204.09,203.09,203.09,19408.0,201.6673,201.8057,200.8169,200.8169,19408.0
2023-12-18 15:30:00,203.07,203.8,202.62,203.62,61677.0,200.7971,201.519,200.3522,201.341,61677.0
2023-12-19 09:30:00,205.0,206.25,204.75,205.34,23458.0,202.7055,203.9415,202.4583,203.0417,23458.0
2023-12-19 10:00:00,205.3,206.83,204.9,206.2,22694.0,203.0022,204.515,202.6066,203.8921,22694.0
2023-12-19 10:30:00,206.31,208.38,206.21,208.26,33672.0,204.0009,206.0477,203.902,205.929,33672.0
2023-12-19 11:00:00,208.26,208.52,207.82,207.98,19573.0,205.929,206.1861,205.494,205.6522,19573.0
2023-12-19 11:30:00,207.98,207.98,206.73,206.89,12819.0,205.6522,205.6522,204.4162,204.5744,12819.0
2023-12-19 12:00:00,206.99,207.35,206.49,207.34,9044.0,204.6732,205.0292,204.1788,205.0193,9044.0
2023-12-19 12:30:00,207.44,208.64,207.44,207.85,16236.0,205.1182,206.3048,205.1182,205.5236,16236.0
2023-12-19 13:00:00,207.85,208.05,207.05,207.18,18073.0,205.5236,205.7214,204.7326,204.8611,18073.0
2023-12-19 13:30:00,207.28,207.73,207.2,207.51,29506.0,204.96,205.405,204.8809,205.1874,29506.0
2023-12-19 14:00:00,207.55,207.99,207.4,207.64,13508.0,205.227,205.6621,205.0787,205.316,13508.0
2023-12-19 14:30:00,207.69,207.83,207.26,207.43,17488.0,205.3654,205.5038,204.9402,205.1083,17488.0
2023-12-19 15:00:00,207.42,207.74,207.32,207.5,13800.0,205.0984,205.4149,204.9996,205.1775,13800.0
2023-12-19 15:30:00,207.5,208.02,207.0,207.98,72990.0,205.1775,205.6917,204.6831,205.6522,72990.0
2023-12-20 09:30:00,206.77,207.05,205.36,206.97,16243.0,204.4557,204.7326,203.0615,204.6535,16243.0
2023-12-20 10:00:00,207.21,209.13,207.09,209.02,14904.0,204.8908,206.7893,204.7721,206.6805,14904.0
2023-12-20 10:30:00,209.27,209.62,207.85,208.1,14824.0,206.9277,207.2738,205.5236,205.7708,14824.0
2023-12-20 11:00:00,208.11,208.19,206.7,206.93,27347.0,205.7807,205.8598,204.3865,204.6139,27347.0
2023-12-20 11:30:00,207.0,207.36,206.61,207.27,16460.0,204.6831,205.0391,204.2975,204.9501,16460.0
2023-12-20 12:00:00,207.35,207.5,206.93,207.13,10734.0,205.0292,205.1775,204.6139,204.8117,10734.0
2023-12-20 12:30:00,207.12,207.59,206.68,207.5,14484.0,204.8018,205.2665,204.3667,205.1775,14484.0
2023-12-20 13:00:00,207.42,207.66,206.56,206.56,16502.0,205.0984,205.3357,204.2481,204.2481,16502.0
2023-12-20 13:30:00,206.71,207.14,206.54,206.63,10233.0,204.3964,204.8216,204.2283,204.3173,10233.0
2023-12-20 14:00:00,206.78,207.35,206.49,207.05,11579.0,204.4656,205.0292,204.1788,204.7326,11579.0
2023-12-20 14:30:00,206.98,207.02,203.54,204.67,27835.0,204.6634,204.7029,201.2619,202.3792,27835.0
2023-12-20 15:00:00,204.52,204.96,203.19,203.29,28171.0,202.2309,202.666,200.9158,201.0147,28171.0
2023-12-20 15:30:00,203.47,204.44,203.44,204.03,121070.0,201.1926,202.1518,201.163,201.7464,121070.0
2023-12-21 09:30:00,205.59,206.06,202.57,204.87,35700.0,203.2889,203.7537,200.3027,202.577,35700.0
2023-12-21 10:00:00,204.9,207.49,204.56,206.31,52502.0,202.6066,205.1677,202.2704,204.0009,52502.0
2023-12-21 10:30:00,206.39,206.64,204.85,206.08,25320.0,204.08,204.3272,202.5572,203.7734,25320.0
2023-12-21 11:00:00,206.07,206.07,204.84,204.94,18215.0,203.7635,203.7635,202.5473,202.6462,18215.0
2023-12-21 11:30:00,204.82,205.05,204.08,204.08,11158.0,202.5275,202.755,201.7958,201.7958,11158.0
2023-12-21 12:00:00,203.9,204.17,202.53,202.59,17907.0,201.6178,201.8848,200.2632,200.3225,17907.0
2023-12-21 12:30:00,202.81,203.31,202.35,202.72,40891.0,200.54,201.0344,200.0852,200.451,40891.0
2023-12-21 13:00:00,202.85,203.56,202.38,203.56,71131.0,200.5796,201.2816,200.1148,201.2816,71131.0
2023-12-21 13:30:00,203.79,203.79,203.03,203.35,11794.0,201.5091,201.5091,200.7576,201.074,11794.0
2023-12-21 14:00:00,203.36,203.68,203.08,203.65,7197.0,201.0839,201.4003,200.807,201.3706,7197.0
2023-12-21 14:30:00,203.52,203.97,203.52,203.97,9640.0,201.2421,201.687,201.2421,201.687,9640.0
2023-12-21 15:00:00,203.9,205.58,203.86,205.51,20710.0,201.6178,203.279,201.5783,203.2098,20710.0
2023-12-21 15:30:00,205.61,206.85,205.39,206.59,81889.0,203.3087,204.5348,203.0912,204.2777,81889.0
2023-12-22 09:30:00,208.09,208.94,207.09,208.31,16608.0,205.7609,206.6014,204.7721,205.9785,16608.0
2023-12-22 10:00:00,208.36,208.72,206.31,207.14,16091.0,206.0279,206.3839,204.0009,204.8216,16091.0
2023-12-22 10:30:00,206.98,208.48,206.91,207.44,30518.0,204.6634,206.1466,204.5941,205.1182,30518.0
2023-12-22 11:00:00,207.31,207.63,206.77,207.3,10924.0,204.9897,205.3061,204.4557,204.9798,10924.0
2023-12-22 11:30:00,207.3,207.85,206.92,207.13,13751.0,204.9798,205.5236,204.604,204.8117,13751.0
2023-12-22 12:00:00,206.9,207.16,206.0,207.16,10199.0,204.5843,204.8413,203.6943,204.8413,10199.0
2023-12-22 12:30:00,207.15,207.94,206.89,207.93,9671.0,204.8315,205.6126,204.5744,205.6027,9671.0
2023-12-22 13:00:00,208.05,208.27,207.66,207.82,11682.0,205.7214,205.9389,205.3357,205.494,11682.0
2023-12-22 13:30:00,207.74,207.74,206.7,206.86,6820.0,205.4149,205.4149,204.3865,204.5447,6820.0
2023-12-22 14:00:00,206.76,206.76,204.75,204.76,12759.0,204.4458,204.4458,202.4583,202.4682,12759.0
2023-12-22 14:30:00,204.62,205.39,204.47,205.34,17670.0,202.3298,203.0912,202.1815,203.0417,17670.0
2023-12-22 15:00:00,205.39,205.47,204.75,204.89,15369.0,203.0912,203.1703,202.4583,202.5968,15369.0
2023-12-22 15:30:00,204.85,205.63,204.52,205.55,66097.0,202.5572,203.3285,202.2309,203.2494,66097.0
2023-12-26 09:30:00,206.0,206.38,205.19,206.38,15353.0,203.6943,204.0701,202.8934,204.0701,15353.0
2023-12-26 10:00:00,206.35,206.35,205.21,205.21,16519.0,204.0404,204.0404,202.9132,202.9132,16519.0
2023-12-26 10:30:00,205.07,205.61,204.57,204.77,12686.0,202.7747,203.3087,202.2803,202.4781,12686.0
2023-12-26 11:00:00,204.77,205.0,204.35,204.74,8990.0,202.4781,202.7055,202.0628,202.4484,8990.0
2023-12-26 11:30:00,204.76,205.11,204.32,204.45,12573.0,202.4682,202.8143,202.0331,202.1617,12573.0
2023-12-26 12:00:00,204.07,205.23,204.04,205.08,20164.0,201.7859,202.9329,201.7563,202.7846,20164.0
2023-12-26 12:30:00,205.08,205.26,204.53,204.75,15399.0,202.7846,202.9626,202.2408,202.4583,15399.0
2023-12-26 13:00:00,204.79,205.08,204.45,204.69,12209.0,202.4979,202.7846,202.1617,202.399,12209.0
2023-12-26 13:30:00,204.43,205.25,204.43,204.91,11675.0,202.1419,202.9527,202.1419,202.6165,11675.0
2023-12-26 14:00:00,205.02,206.14,204.9,205.97,21680.0,202.7253,203.8328,202.6066,203.6647,21680.0
2023-12-26 14:30:00,205.99,206.5,205.94,206.03,16537.0,203.6844,204.1887,203.635,203.724,16537.0
2023-12-26 15:00:00,206.0,206.63,205.83,206.41,18223.0,203.6943,204.3173,203.5262,204.0997,18223.0
2023-12-26 15:30:00,206.47,206.73,206.24,206.26,58498.0,204.1591,204.4162,203.9316,203.9514,58498.0
2023-12-27 09:30:00,206.19,206.62,205.3,205.92,23862.0,203.8822,204.3074,203.0022,203.6152,23862.0
2023-12-27 10:00:00,206.01,207.35,206.01,206.5,15205.0,203.7042,205.0292,203.7042,204.1887,15205.0
2023-12-27 10:30:00,206.27,206.51,205.65,205.73,10888.0,203.9613,204.1986,203.3482,203.4274,10888.0
2023-12-27 11:00:00,205.66,206.16,205.45,205.59,9295.0,203.3581,203.8525,203.1505,203.2889,9295.0
2023-12-27 11:30:00,205.98,206.08,205.34,205.96,14218.0,203.6746,203.7734,203.0417,203.6548,14218.0
2023-12-27 12:00:00,206.11,206.28,205.75,205.87,6344.0,203.8031,203.9712,203.4471,203.5658,6344.0
2023-12-27 12:30:00,205.95,205.98,205.65,205.94,4744.0,203.6449,203.6746,203.3482,203.635,4744.0
2023-12-27 13:00:00,205.95,206.42,205.7,206.05,9872.0,203.6449,204.1096,203.3977,203.7438,9872.0
2023-12-27 13:30:00,206.05,206.05,205.19,205.47,9945.0,203.7438,203.7438,202.8934,203.1703,9945.0
2023-12-27 14:00:00,205.18,205.54,204.77,205.46,9875.0,202.8835,203.2395,202.4781,203.1604,9875.0
2023-12-27 14:30:00,205.27,205.44,205.04,205.23,6926.0,202.9725,203.1406,202.7451,202.9329,6926.0
2023-12-27 15:00:00,205.33,205.46,204.98,205.25,14343.0,203.0318,203.1604,202.6857,202.9527,14343.0
2023-12-27 15:30:00,205.23,205.82,205.22,205.78,56761.0,202.9329,203.5163,202.9231,203.4768,56761.0
2023-12-28 09:30:00,205.43,206.0,205.07,205.8,13005.0,203.1307,203.6943,202.7747,203.4966,13005.0
2023-12-28 10:00:00,205.87,206.9,205.62,206.64,24037.0,203.5658,204.5843,203.3186,204.3272,24037.0
2023-12-28 10:30:00,206.48,206.99,206.25,206.57,17861.0,204.169,204.6732,203.9415,204.2579,17861.0
2023-12-28 11:00:00,206.53,206.6,205.87,206.52,12334.0,204.2184,204.2876,203.5658,204.2085,12334.0
2023-12-28 11:30:00,206.38,207.04,206.12,206.12,13358.0,204.0701,204.7227,203.813,203.813,13358.0
2023-12-28 12:00:00,206.06,206.48,206.01,206.26,12791.0,203.7537,204.169,203.7042,203.9514,12791.0
2023-12-28 12:30:00,206.25,206.56,206.18,206.33,9073.0,203.9415,204.2481,203.8723,204.0206,9073.0
2023-12-28 13:00:00,206.48,206.5,205.74,206.12,8170.0,204.169,204.1887,203.4372,203.813,8170.0
2023-12-28 13:30:00,206.2,206.31,205.74,206.11,9170.0,203.8921,204.0009,203.4372,203.8031,9170.0
2023-12-28 14:00:00,206.12,207.12,206.02,207.0,18721.0,203.813,204.8018,203.7141,204.6831,18721.0
2023-12-28 14:30:00,207.0,207.76,206.98,207.65,18177.0,204.6831,205.4346,204.6634,205.3259,18177.0
2023-12-28 15:00:00,207.52,207.65,207.12,207.27,12544.0,205.1973,205.3259,204.8018,204.9501,12544.0
2023-12-28 15:30:00,207.27,207.61,206.95,207.57,85556.0,204.9501,205.2863,204.6337,205.2468,85556.0
2023-12-29 09:30:00,207.0,208.37,206.5,207.92,15486.0,204.6831,206.0378,204.1887,205.5928,15486.0
2023-12-29 10:00:00,207.53,208.34,206.77,206.92,12925.0,205.2072,206.0081,204.4557,204.604,12925.0
2023-12-29 10:30:00,206.69,207.2,206.39,207.03,15905.0,204.3766,204.8809,204.08,204.7128,15905.0
2023-12-29 11:00:00,206.91,207.25,205.84,205.97,9298.0,204.5941,204.9303,203.5361,203.6647,9298.0
2023-12-29 11:30:00,205.94,206.59,205.74,206.53,7930.0,203.635,204.2777,203.4372,204.2184,7930.0
2023-12-29 12:00:00,206.7,206.74,205.8,206.01,9288.0,204.3865,204.426,203.4966,203.7042,9288.0
2023-12-29 12:30:00,206.14,207.02,206.11,207.0,14912.0,203.8328,204.7029,203.8031,204.6831,14912.0
2023-12-29 13:00:00,207.0,207.5,206.82,207.35,11358.0,204.6831,205.1775,204.5052,205.0292,11358.0
2023-12-29 13:30:00,207.32,207.57,207.09,207.53,12957.0,204.9996,205.2468,204.7721,205.2072,12957.0
2023-12-29 14:00:00,207.53,207.59,207.1,207.37,8006.0,205.2072,205.2665,204.782,205.049,8006.0
2023-12-29 14:30:00,207.4,207.44,206.93,207.03,8833.0,205.0787,205.1182,204.6139,204.7128,8833.0
2023-12-29 15:00:00,206.95,207.02,206.37,206.81,9702.0,204.6337,204.7029,204.0602,204.4953,9702.0
2023-12-29 15:30:00,206.65,206.77,205.54,206.62,73181.0,204.3371,204.4557,203.2395,204.3074,73181.0
2024-01-02 09:30:00,204.97,206.0,203.62,205.85,31048.0,202.6759,203.6943,201.341,203.546,31048.0
2024-01-02 10:00:00,206.61,207.08,205.3,206.13,24220.0,204.2975,204.7622,203.0022,203.8229,24220.0
2024-01-02 10:30:00,206.12,206.12,204.61,205.41,32916.0,203.813,203.813,202.3199,203.1109,32916.0
2024-01-02 11:00:00,205.46,205.87,204.68,205.87,37746.0,203.1604,203.5658,202.3891,203.5658,37746.0
2024-01-02 11:30:00,206.07,206.27,205.33,206.27,18169.0,203.7635,203.9613,203.0318,203.9613,18169.0
2024-01-02 12:00:00,206.33,206.91,205.97,206.35,21108.0,204.0206,204.5941,203.6647,204.0404,21108.0
2024-01-02 12:30:00,206.36,206.79,206.29,206.3,10634.0,204.0503,204.4755,203.9811,203.991,10634.0
2024-01-02 13:00:00,206.5,207.75,206.45,207.62,41438.0,204.1887,205.4247,204.1393,205.2962,41438.0
2024-01-02 13:30:00,207.62,207.88,207.54,207.56,25800.0,205.2962,205.5533,205.2171,205.2369,25800.0
2024-01-02 14:00:00,207.6,207.69,206.25,206.56,12592.0,205.2764,205.3654,203.9415,204.2481,12592.0
2024-01-02 14:30:00,206.56,206.66,205.68,205.76,14157.0,204.2481,204.3469,203.3779,203.457,14157.0
2024-01-02 15:00:00,205.72,205.81,204.78,204.87,14826.0,203.4175,203.5065,202.488,202.577,14826.0
2024-01-02 15:30:00,204.88,205.17,204.18,204.73,173373.0,202.5869,202.8736,201.8947,202.4385,173373.0
2024-01-03 09:30:00,201.57,202.43,196.25,196.89,29012.0,199.3139,200.1643,194.0535,194.6863,29012.0
2024-01-03 10:00:00,196.93,198.49,194.24,196.09,68043.0,194.7258,196.2684,192.066,193.8952,68043.0
2024-01-03 10:30:00,196.12,196.27,194.08,194.81,17169.0,193.9249,194.0732,191.9077,192.6296,17169.0
2024-01-03 11:00:00,195.44,195.64,194.09,194.28,21994.0,193.2525,193.4503,191.9176,192.1055,21994.0
2024-01-03 11:30:00,194.31,194.88,194.15,194.28,29429.0,192.1352,192.6988,191.977,192.1055,29429.0
2024-01-03 12:00:00,194.1,194.71,194.1,194.55,21676.0,191.9275,192.5307,191.9275,192.3725,21676.0
2024-01-03 12:30:00,194.56,194.94,194.29,194.75,14871.0,192.3824,192.7581,192.1154,192.5702,14871.0
2024-01-03 13:00:00,194.76,195.76,194.76,195.48,15054.0,192.5801,193.5689,192.5801,193.2921,15054.0
2024-01-03 13:30:00,195.54,196.47,195.34,195.74,13378.0,193.3514,194.271,193.1536,193.5492,13378.0
2024-01-03 14:00:00,195.67,196.56,194.9,196.22,29051.0,193.4799,194.36,192.7186,194.0238,29051.0
2024-01-03 14:30:00,196.63,196.63,195.6,195.95,40658.0,194.4292,194.4292,193.4107,193.7568,40658.0
2024-01-03 15:00:00,195.84,195.9,193.74,194.03,30747.0,193.648,193.7074,191.5716,191.8583,30747.0
2024-01-03 15:30:00,194.03,194.6,193.84,194.45,90777.0,191.8583,192.4219,191.6704,192.2736,90777.0
2024-01-04 09:30:00,195.55,195.83,193.97,194.06,18884.0,193.3613,193.6382,191.799,191.888,18884.0
2024-01-04 10:00:00,194.0,195.43,194.0,194.56,15975.0,191.8286,193.2426,191.8286,192.3824,15975.0
2024-01-04 10:30:00,194.77,195.44,194.6,195.39,9782.0,192.59,193.2525,192.4219,193.2031,9782.0
2024-01-04 11:00:00,195.29,196.94,195.1,196.8,11435.0,193.1042,194.7357,192.9163,194.5973,11435.0
2024-01-04 11:30:00,196.78,197.34,196.62,197.34,22604.0,194.5775,195.1313,194.4193,195.1313,22604.0
2024-01-04 12:00:00,197.43,198.38,197.08,198.06,29765.0,195.2202,196.1596,194.8742,195.8432,29765.0
2024-01-04 12:30:00,198.03,198.55,197.91,198.36,11238.0,195.8135,196.3277,195.6949,196.1398,11238.0
2024-01-04 13:00:00,198.23,198.44,197.29,197.39,12428.0,196.0113,196.2189,195.0818,195.1807,12428.0
2024-01-04 13:30:00,197.47,198.01,197.11,197.2,15746.0,195.2598,195.7938,194.9038,194.9928,15746.0
2024-01-04 14:00:00,197.19,197.34,196.5,196.5,20203.0,194.9829,195.1313,194.3007,194.3007,20203.0
2024-01-04 14:30:00,196.53,197.27,196.22,197.03,21999.0,194.3303,195.062,194.0238,194.8247,21999.0
2024-01-04 15:00:00,197.14,197.7,197.13,197.56,12711.0,194.9335,195.4872,194.9236,195.3488,12711.0
2024-01-04 15:30:00,197.54,197.78,196.44,196.5,71014.0,195.329,195.5663,194.2413,194.3007,71014.0
2024-01-05 09:30:00,193.03,198.88,192.82,197.7,27088.0,190.8695,196.654,190.6618,195.4872,27088.0
2024-01-05 10:00:00,198.0,200.23,197.95,198.52,33349.0,195.7839,197.9889,195.7344,196.298,33349.0
2024-01-05 10:30:00,198.47,199.03,197.91,198.2,11287.0,196.2486,196.8023,195.6949,195.9816,11287.0
2024-01-05 11:00:00,198.37,198.98,197.3,197.37,31978.0,196.1497,196.7529,195.0917,195.1609,31978.0
2024-01-05 11:30:00,197.84,199.05,197.71,198.64,12756.0,195.6257,196.8221,195.4971,196.4167,12756.0
2024-01-05 12:00:00,198.4,198.4,197.08,197.2,18329.0,196.1794,196.1794,194.8742,194.9928,18329.0
2024-01-05 12:30:00,197.09,197.67,196.91,197.47,7711.0,194.8841,195.4576,194.7061,195.2598,7711.0
2024-01-05 13:00:00,197.31,197.57,197.15,197.5,14908.0,195.1016,195.3587,194.9434,195.2895,14908.0
2024-01-05 13:30:00,197.51,198.17,197.47,197.77,14175.0,195.2994,195.952,195.2598,195.5564,14175.0
2024-01-05 14:00:00,197.84,198.97,197.78,198.61,10634.0,195.6257,196.743,195.5663,196.387,10634.0
2024-01-05 14:30:00,198.61,199.02,197.68,197.68,13174.0,196.387,196.7925,195.4675,195.4675,13174.0
2024-01-05 15:00:00,197.72,197.78,196.87,197.09,14138.0,195.507,195.5663,194.6665,194.8841,14138.0
2024-01-05 15:30:00,197.13,197.6,196.89,197.16,45101.0,194.9236,195.3883,194.6863,194.9533,45101.0
2024-01-08 09:30:00,197.37,199.5,197.15,199.24,28190.0,195.1609,197.2671,194.9434,197.01,28190.0
2024-01-08 10:00:00,199.22,200.77,198.61,198.79,38101.0,196.9902,198.5229,196.387,196.565,38101.0
2024-01-08 10:30:00,198.88,200.02,198.48,199.49,16349.0,196.654,197.7813,196.2585,197.2572,16349.0
2024-01-08 11:00:00,199.66,200.02,199.09,199.8,17440.0,197.4253,197.7813,196.8617,197.5637,17440.0
2024-01-08 11:30:00,199.65,200.22,199.35,200.09,7264.0,197.4154,197.979,197.1188,197.8505,7264.0
2024-01-08 12:00:00,200.19,200.32,199.57,200.0,9224.0,197.9494,198.0779,197.3363,197.7615,9224.0
2024-01-08 12:30:00,200.06,201.58,200.0,201.56,22570.0,197.8208,199.3238,197.7615,199.304,22570.0
2024-01-08 13:00:00,201.34,202.33,201.33,202.33,11773.0,199.0865,200.0654,199.0766,200.0654,11773.0
2024-01-08 13:30:00,202.2,203.15,202.2,203.15,9051.0,199.9369,200.8762,199.9369,200.8762,9051.0
2024-01-08 14:00:00,203.13,204.47,202.99,204.08,20103.0,200.8565,202.1815,200.718,201.7958,20103.0
2024-01-08 14:30:00,204.11,204.6,203.8,204.46,12404.0,201.8255,202.31,201.519,202.1716,12404.0
2024-01-08 15:00:00,204.45,204.9,204.21,204.88,21298.0,202.1617,202.6066,201.9244,202.5869,21298.0
2024-01-08 15:30:00,204.88,205.45,203.58,204.21,72645.0,202.5869,203.1505,201.3014,201.9244,72645.0
2024-01-09 09:30:00,201.99,203.96,201.99,203.96,15092.0,199.7292,201.6772,199.7292,201.6772,15092.0
2024-01-09 10:00:00,204.0,205.29,203.52,205.05,19730.0,201.7167,202.9923,201.2421,202.755,19730.0
2024-01-09 10:30:00,205.24,206.17,204.95,205.59,15696.0,202.9428,203.8624,202.6561,203.2889,15696.0
2024-01-09 11:00:00,205.58,206.01,205.55,205.68,13156.0,203.279,203.7042,203.2494,203.3779,13156.0
2024-01-09 11:30:00,205.84,206.1,204.89,205.3,14288.0,203.5361,203.7932,202.5968,203.0022,14288.0
2024-01-09 12:00:00,205.38,205.52,204.7,204.96,8565.0,203.0813,203.2197,202.4089,202.666,8565.0
2024-01-09 12:30:00,204.96,204.96,204.41,204.63,8436.0,202.666,202.666,202.1221,202.3397,8436.0
2024-01-09 13:00:00,204.9,205.06,203.83,203.84,14632.0,202.6066,202.7649,201.5486,201.5585,14632.0
2024-01-09 13:30:00,203.71,204.19,203.35,203.87,10783.0,201.43,201.9046,201.074,201.5882,10783.0
2024-01-09 14:00:00,204.16,204.47,203.55,203.55,8624.0,201.8749,202.1815,201.2718,201.2718,8624.0
2024-01-09 14:30:00,203.7,204.08,202.97,203.02,7432.0,201.4201,201.7958,200.6982,200.7477,7432.0
2024-01-09 15:00:00,203.02,203.34,202.71,202.9,10821.0,200.7477,201.0641,200.4412,200.629,10821.0
2024-01-09 15:30:00,202.92,203.4,202.69,203.12,41661.0,200.6488,201.1234,200.4214,200.8466,41661.0
2024-01-10 09:30:00,204.41,204.49,201.48,201.48,37907.0,202.1221,202.2012,199.2249,199.2249,37907.0
2024-01-10 10:00:00,201.65,201.94,200.73,201.94,25609.0,199.393,199.6798,198.4833,199.6798,25609.0
2024-01-10 10:30:00,202.08,202.48,201.36,201.59,28080.0,199.8182,200.2137,199.1063,199.3337,28080.0
2024-01-10 11:00:00,201.63,201.63,200.41,200.94,18558.0,199.3732,199.3732,198.1669,198.691,18558.0
2024-01-10 11:30:00,200.87,202.28,200.85,202.28,15588.0,198.6217,200.016,198.602,200.016,15588.0
2024-01-10 12:00:00,202.19,202.85,202.14,202.85,8159.0,199.927,200.5796,199.8775,200.5796,8159.0
2024-01-10 12:30:00,202.8,203.38,202.72,203.38,14214.0,200.5301,201.1037,200.451,201.1037,14214.0
2024-01-10 13:00:00,203.39,203.76,203.0,203.54,16960.0,201.1135,201.4794,200.7279,201.2619,16960.0
2024-01-10 13:30:00,203.62,203.64,202.76,202.8,13912.0,201.341,201.3607,200.4906,200.5301,13912.0
2024-01-10 14:00:00,202.95,203.04,202.21,202.4,19688.0,200.6785,200.7675,199.9467,200.1346,19688.0
2024-01-10 14:30:00,202.34,202.93,202.05,202.9,17531.0,200.0753,200.6587,199.7885,200.629,17531.0
2024-01-10 15:00:00,202.79,203.24,202.16,202.69,22680.0,200.5203,200.9652,199.8973,200.4214,22680.0
2024-01-10 15:30:00,202.73,202.83,201.75,201.96,74783.0,200.4609,200.5598,199.4919,199.6995,74783.0
2024-01-11 09:30:00,202.97,202.97,200.17,200.5,31029.0,200.6982,200.6982,197.9296,198.2559,31029.0
2024-01-11 10:00:00,200.25,200.51,197.11,198.23,42442.0,198.0087,198.2658,194.9038,196.0113,42442.0
2024-01-11 10:30:00,197.97,198.62,196.62,197.34,28649.0,195.7542,196.3969,194.4193,195.1313,28649.0
2024-01-11 11:00:00,197.24,197.37,196.22,196.37,41107.0,195.0324,195.1609,194.0238,194.1721,41107.0
2024-01-11 11:30:00,196.4,198.02,196.09,198.02,47804.0,194.2018,195.8036,193.8952,195.8036,47804.0
2024-01-11 12:00:00,197.88,198.75,197.87,198.28,17137.0,195.6652,196.5255,195.6553,196.0607,17137.0
2024-01-11 12:30:00,198.26,199.49,198.06,199.49,6438.0,196.041,197.2572,195.8432,197.2572,6438.0
2024-01-11 13:00:00,199.37,200.12,199.36,199.93,14305.0,197.1385,197.8801,197.1286,197.6923,14305.0
2024-01-11 13:30:00,199.98,200.73,199.84,200.64,20299.0,197.7417,198.4833,197.6033,198.3943,20299.0
2024-01-11 14:00:00,200.66,200.88,200.14,200.84,16607.0,198.4141,198.6316,197.8999,198.5921,16607.0
2024-01-11 14:30:00,200.84,200.97,200.47,200.82,21236.0,198.5921,198.7206,198.2262,198.5723,21236.0
2024-01-11 15:00:00,200.81,200.81,199.29,200.52,50662.0,198.5624,198.5624,197.0594,198.2757,50662.0
2024-01-11 15:30:00,200.53,200.68,199.63,200.25,100159.0,198.2856,198.4339,197.3956,198.0087,100159.0
2024-01-12 09:30:00,199.9,200.75,198.9,199.43,25668.0,197.6626,198.5031,196.6738,197.1979,25668.0
2024-01-12 10:00:00,199.37,200.38,198.62,199.25,27510.0,197.1385,198.1372,196.3969,197.0199,27510.0
2024-01-12 10:30:00,199.39,199.96,198.01,198.9,20009.0,197.1583,197.7219,195.7938,196.6738,20009.0
2024-01-12 11:00:00,198.9,199.68,198.77,199.31,13821.0,196.6738,197.4451,196.5453,197.0792,13821.0
2024-01-12 11:30:00,199.47,199.84,199.2,199.45,19423.0,197.2374,197.6033,196.9704,197.2176,19423.0
2024-01-12 12:00:00,199.49,199.63,199.07,199.45,8857.0,197.2572,197.3956,196.8419,197.2176,8857.0
2024-01-12 12:30:00,199.55,199.76,199.18,199.75,5501.0,197.3165,197.5242,196.9507,197.5143,5501.0
2024-01-12 13:00:00,199.73,200.53,199.73,200.43,7765.0,197.4945,198.2856,197.4945,198.1867,7765.0
2024-01-12 13:30:00,200.27,200.5,200.02,200.43,9721.0,198.0285,198.2559,197.7813,198.1867,9721.0
2024-01-12 14:00:00,200.46,200.81,199.23,199.5,17040.0,198.2163,198.5624,197.0001,197.2671,17040.0
2024-01-12 14:30:00,199.49,199.71,198.89,198.89,23845.0,197.2572,197.4747,196.6639,196.6639,23845.0
2024-01-12 15:00:00,198.88,198.92,197.58,197.76,23485.0,196.654,196.6936,195.3686,195.5466,23485.0
2024-01-12 15:30:00,197.73,198.1,197.48,197.56,51820.0,195.5169,195.8828,195.2697,195.3488,51820.0
2024-01-16 09:30:00,196.02,196.18,193.67,195.08,36573.0,193.826,193.9842,191.5023,192.8966,36573.0
2024-01-16 10:00:00,194.64,196.83,194.12,196.83,24971.0,192.4615,194.627,191.9473,194.627,24971.0
2024-01-16 10:30:00,196.8,197.01,196.25,196.3,24697.0,194.5973,194.805,194.0535,194.1029,24697.0
2024-01-16 11:00:00,196.28,196.62,195.68,195.68,31102.0,194.0831,194.4193,193.4898,193.4898,31102.0
2024-01-16 11:30:00,195.84,196.02,195.27,195.68,21189.0,193.648,193.826,193.0844,193.4898,21189.0
2024-01-16 12:00:00,195.63,195.74,194.2,194.22,18308.0,193.4404,193.5492,192.0264,192.0462,18308.0
2024-01-16 12:30:00,194.23,194.82,194.01,194.17,28971.0,192.0561,192.6395,191.8385,191.9967,28971.0
2024-01-16 13:00:00,194.14,194.28,193.51,193.96,18354.0,191.9671,192.1055,191.3441,191.7891,18354.0
2024-01-16 13:30:00,193.95,194.05,192.13,192.37,43691.0,191.7792,191.8781,189.9796,190.2169,43691.0
2024-01-16 14:00:00,192.17,192.43,191.23,192.43,25047.0,190.0191,190.2762,189.0896,190.2762,25047.0
2024-01-16 14:30:00,192.39,192.82,192.11,192.58,12418.0,190.2367,190.6618,189.9598,190.4245,12418.0
2024-01-16 15:00:00,192.59,193.3,192.52,192.67,24235.0,190.4344,191.1365,190.3652,190.5135,24235.0
2024-01-16 15:30:00,192.82,194.75,192.45,194.74,113753.0,190.6618,192.5702,190.296,192.5604,113753.0
2024-01-17 09:30:00,193.16,194.0,191.19,191.23,26883.0,190.998,191.8286,189.0501,189.0896,26883.0
2024-01-17 10:00:00,191.03,192.71,190.9,191.28,28772.0,188.8919,190.5531,188.7633,189.1391,28772.0
2024-01-17 10:30:00,191.25,192.25,190.12,190.47,30575.0,189.1094,190.0982,187.9921,188.3381,30575.0
2024-01-17 11:00:00,190.6,191.63,190.48,191.43,28940.0,188.4667,189.4852,188.348,189.2874,28940.0
2024-01-17 11:30:00,191.52,191.74,190.77,190.98,41727.0,189.3764,189.5939,188.6348,188.8424,41727.0
2024-01-17 12:00:00,190.91,191.07,190.03,190.17,26109.0,188.7732,188.9314,187.9031,188.0415,26109.0
2024-01-17 12:30:00,190.19,190.47,189.77,190.22,38333.0,188.0613,188.3381,187.646,188.0909,38333.0
2024-01-17 13:00:00,190.34,190.54,190.1,190.14,36289.0,188.2096,188.4074,187.9723,188.0118,36289.0
2024-01-17 13:30:00,190.04,191.08,189.76,190.96,29455.0,187.913,188.9413,187.6361,188.8227,29455.0
2024-01-17 14:00:00,190.98,191.59,190.98,191.36,28700.0,188.8424,189.4456,188.8424,189.2182,28700.0
2024-01-17 14:30:00,191.34,191.93,191.34,191.85,25636.0,189.1984,189.7818,189.1984,189.7027,25636.0
2024-01-17 15:00:00,191.91,191.96,191.28,191.54,25720.0,189.762,189.8115,189.1391,189.3962,25720.0
2024-01-17 15:30:00,191.62,192.29,191.5,192.18,99462.0,189.4753,190.1378,189.3566,190.029,99462.0
2024-01-18 09:30:00,194.32,194.36,190.42,190.57,30307.0,192.1451,192.1846,188.2887,188.437,30307.0
2024-01-18 10:00:00,190.73,190.85,189.7,190.15,27570.0,188.5952,188.7139,187.5768,188.0217,27570.0
2024-01-18 10:30:00,190.06,190.59,188.47,188.88,42535.0,187.9327,188.4568,186.3605,186.7659,42535.0
2024-01-18 11:00:00,188.87,191.31,188.86,191.15,17236.0,186.7561,189.1687,186.7462,189.0105,17236.0
2024-01-18 11:30:00,191.31,191.55,190.77,191.27,12988.0,189.1687,189.4061,188.6348,189.1292,12988.0
2024-01-18 12:00:00,191.21,191.21,190.42,190.65,11594.0,189.0699,189.0699,188.2887,188.5161,11594.0
2024-01-18 12:30:00,190.69,191.23,190.42,191.22,7178.0,188.5557,189.0896,188.2887,189.0798,7178.0
2024-01-18 13:00:00,191.1,191.51,190.61,191.28,10562.0,188.9611,189.3665,188.4766,189.1391,10562.0
2024-01-18 13:30:00,191.28,191.97,191.28,191.78,10672.0,189.1391,189.8214,189.1391,189.6335,10672.0
2024-01-18 14:00:00,191.86,193.31,191.86,193.31,11091.0,189.7126,191.1464,189.7126,191.1464,11091.0
2024-01-18 14:30:00,193.4,194.06,193.33,193.81,16065.0,191.2354,191.888,191.1661,191.6408,16065.0
2024-01-18 15:00:00,193.67,194.66,193.51,194.66,18077.0,191.5023,192.4813,191.3441,192.4813,18077.0
2024-01-18 15:30:00,194.73,195.77,194.57,195.73,84297.0,192.5505,193.5788,192.3923,193.5393,84297.0
2024-01-19 09:30:00,195.64,195.64,191.54,193.34,71456.0,193.4503,193.4503,189.3962,191.176,71456.0
2024-01-19 10:00:00,193.5,193.83,191.58,192.12,41964.0,191.3342,191.6605,189.4357,189.9697,41964.0
2024-01-19 10:30:00,192.23,193.0,191.6,191.98,45153.0,190.0785,190.8398,189.4555,189.8312,45153.0
2024-01-19 11:00:00,192.0,192.92,191.87,192.26,17280.0,189.851,190.7607,189.7225,190.1081,17280.0
2024-01-19 11:30:00,192.46,192.52,191.62,192.52,18104.0,190.3059,190.3652,189.4753,190.3652,18104.0
2024-01-19 12:00:00,192.5,193.3,192.5,193.3,18993.0,190.3454,191.1365,190.3454,191.1365,18993.0
2024-01-19 12:30:00,193.28,194.49,193.15,194.43,15483.0,191.1167,192.3132,190.9882,192.2538,15483.0
2024-01-19 13:00:00,194.4,194.5,193.95,194.31,17237.0,192.2242,192.323,191.7792,192.1352,17237.0
2024-01-19 13:30:00,194.31,195.39,194.3,195.0,13239.0,192.1352,193.2031,192.1253,192.8174,13239.0
2024-01-19 14:00:00,195.05,195.88,194.6,195.69,32790.0,192.8669,193.6876,192.4219,193.4997,32790.0
2024-01-19 14:30:00,195.71,196.07,195.26,195.48,14313.0,193.5195,193.8755,193.0745,193.2921,14313.0
2024-01-19 15:00:00,195.37,195.53,194.53,194.6,20351.0,193.1833,193.3415,192.3527,192.4219,20351.0
2024-01-19 15:30:00,194.6,194.67,193.49,193.59,172431.0,192.4219,192.4911,191.3243,191.4232,172431.0
2024-01-22 09:30:00,195.69,196.0,191.0,195.55,52945.0,193.4997,193.8063,188.8622,193.3613,52945.0
2024-01-22 10:00:00,195.73,198.05,195.53,197.3,46652.0,193.5393,195.8333,193.3415,195.0917,46652.0
2024-01-22 10:30:00,197.28,197.38,196.16,196.64,18350.0,195.0719,195.1708,193.9645,194.4391,18350.0
2024-01-22 11:00:00,196.65,196.98,196.15,196.49,8042.0,194.449,194.7753,193.9546,194.2908,8042.0
2024-01-22 11:30:00,196.49,196.54,194.32,194.67,24704.0,194.2908,194.3402,192.1451,192.4911,24704.0
2024-01-22 12:00:00,194.93,194.93,194.26,194.5,27190.0,192.7482,192.7482,192.0857,192.323,27190.0
2024-01-22 12:30:00,194.52,194.65,192.7,192.75,44136.0,192.3428,192.4714,190.5432,190.5926,44136.0
2024-01-22 13:00:00,192.86,193.24,191.6,191.78,14349.0,190.7014,191.0771,189.4555,189.6335,14349.0
2024-01-22 13:30:00,191.78,192.95,191.75,192.81,13392.0,189.6335,190.7904,189.6038,190.652,13392.0
2024-01-22 14:00:00,192.88,193.5,192.43,192.98,19194.0,190.7212,191.3342,190.2762,190.8201,19194.0
2024-01-22 14:30:00,192.94,194.24,192.94,193.22,46123.0,190.7805,192.066,190.7805,191.0574,46123.0
2024-01-22 15:00:00,193.24,194.19,192.42,194.15,33663.0,191.0771,192.0165,190.2663,191.977,33663.0
2024-01-22 15:30:00,194.26,196.83,193.35,195.04,506831.0,192.0857,194.627,191.1859,192.857,506831.0
2024-01-23 09:30:00,198.15,200.33,197.02,200.0,30648.0,195.9322,198.0878,194.8148,197.7615,30648.0
2024-01-23 10:00:00,199.92,202.67,199.66,202.14,41370.0,197.6824,200.4016,197.4253,199.8775,41370.0
2024-01-23 10:30:00,202.14,202.14,200.06,200.36,19454.0,199.8775,199.8775,197.8208,198.1175,19454.0
2024-01-23 11:00:00,200.51,200.9,198.42,198.64,18022.0,198.2658,198.6514,196.1992,196.4167,18022.0
2024-01-23 11:30:00,198.79,198.86,197.5,197.68,25059.0,196.565,196.6342,195.2895,195.4675,25059.0
2024-01-23 12:00:00,197.64,197.76,197.21,197.51,8662.0,195.4279,195.5466,195.0027,195.2994,8662.0
2024-01-23 12:30:00,197.49,197.85,197.13,197.5,15664.0,195.2796,195.6355,194.9236,195.2895,15664.0
2024-01-23 13:00:00,197.5,197.59,196.78,197.18,5195.0,195.2895,195.3785,194.5775,194.973,5195.0
2024-01-23 13:30:00,197.1,198.22,196.86,198.05,22384.0,194.8939,196.0014,194.6566,195.8333,22384.0
2024-01-23 14:00:00,197.96,197.96,196.72,197.01,7797.0,195.7443,195.7443,194.5182,194.805,7797.0
2024-01-23 14:30:00,196.91,197.57,196.57,197.44,11489.0,194.7061,195.3587,194.3699,195.2301,11489.0
2024-01-23 15:00:00,197.47,197.84,197.16,197.33,29887.0,195.2598,195.6257,194.9533,195.1214,29887.0
2024-01-23 15:30:00,197.39,197.62,196.73,197.25,134136.0,195.1807,195.4081,194.5281,195.0423,134136.0
2024-01-24 09:30:00,199.16,199.33,195.68,195.68,41811.0,196.9309,197.099,193.4898,193.4898,41811.0
2024-01-24 10:00:00,195.68,197.25,195.6,196.84,18465.0,193.4898,195.0423,193.4107,194.6369,18465.0
2024-01-24 10:30:00,196.99,197.86,196.56,196.95,38356.0,194.7852,195.6454,194.36,194.7456,38356.0
2024-01-24 11:00:00,197.03,197.16,195.87,196.44,15942.0,194.8247,194.9533,193.6777,194.2413,15942.0
2024-01-24 11:30:00,196.42,196.6,196.03,196.2,12570.0,194.2216,194.3995,193.8359,194.004,12570.0
2024-01-24 12:00:00,196.25,196.62,195.75,195.85,17644.0,194.0535,194.4193,193.5591,193.6579,17644.0
2024-01-24 12:30:00,195.85,196.12,195.57,195.98,14629.0,193.6579,193.9249,193.3811,193.7865,14629.0
2024-01-24 13:00:00,196.06,196.06,194.41,194.53,24331.0,193.8656,193.8656,192.2341,192.3527,24331.0
2024-01-24 13:30:00,194.59,194.64,193.48,193.7,13486.0,192.412,192.4615,191.3145,191.532,13486.0
2024-01-24 14:00:00,193.72,194.2,193.71,193.95,12487.0,191.5518,192.0264,191.5419,191.7792,12487.0
2024-01-24 14:30:00,194.0,194.7,193.86,194.7,30022.0,191.8286,192.5208,191.6902,192.5208,30022.0
2024-01-24 15:00:00,194.75,194.89,193.55,193.59,22287.0,192.5702,192.7087,191.3837,191.4232,22287.0
2024-01-24 15:30:00,193.57,193.84,193.07,193.55,56033.0,191.4035,191.6704,190.909,191.3837,56033.0
2024-01-25 09:30:00,194.61,196.11,194.13,195.72,25613.0,192.4318,193.915,191.9572,193.5294,25613.0
2024-01-25 10:00:00,196.0,196.65,195.49,196.02,31174.0,193.8063,194.449,193.302,193.826,31174.0
2024-01-25 10:30:00,195.74,196.02,193.42,193.43,24043.0,193.5492,193.826,191.2551,191.265,24043.0
2024-01-25 11:00:00,193.46,194.09,193.4,194.03,18474.0,191.2947,191.9176,191.2354,191.8583,18474.0
2024-01-25 11:30:00,193.98,194.11,193.33,193.33,17337.0,191.8089,191.9374,191.1661,191.1661,17337.0
2024-01-25 12:00:00,193.49,193.58,192.9,193.58,14944.0,191.3243,191.4133,190.741,191.4133,14944.0
2024-01-25 12:30:00,193.44,193.72,192.76,193.53,19848.0,191.2749,191.5518,190.6025,191.3639,19848.0
2024-01-25 13:00:00,193.53,194.68,193.44,194.02,13643.0,191.3639,192.501,191.2749,191.8484,13643.0
2024-01-25 13:30:00,193.91,194.54,193.87,194.06,13127.0,191.7396,192.3626,191.7001,191.888,13127.0
2024-01-25 14:00:00,194.07,194.07,193.02,193.08,18823.0,191.8979,191.8979,190.8596,190.9189,18823.0
2024-01-25 14:30:00,193.02,193.09,192.2,192.48,24115.0,190.8596,190.9288,190.0488,190.3257,24115.0
2024-01-25 15:00:00,192.49,192.69,192.05,192.17,16935.0,190.3355,190.5333,189.9005,190.0191,16935.0
2024-01-25 15:30:00,192.11,193.13,191.88,192.94,122505.0,189.9598,190.9684,189.7324,190.7805,122505.0
2024-01-26 09:30:00,193.94,196.15,193.13,194.65,23857.0,191.7693,193.9546,190.9684,192.4714,23857.0
2024-01-26 10:00:00,194.65,194.66,193.58,194.27,28460.0,192.4714,192.4813,191.4133,192.0956,28460.0
2024-01-26 10:30:00,194.25,195.13,194.25,195.13,37780.0,192.0758,192.946,192.0758,192.946,37780.0
2024-01-26 11:00:00,195.14,195.14,194.21,194.7,15739.0,192.9559,192.9559,192.0363,192.5208,15739.0
2024-01-26 11:30:00,194.67,194.94,194.28,194.94,16549.0,192.4911,192.7581,192.1055,192.7581,16549.0
2024-01-26 12:00:00,194.91,195.15,194.68,194.74,31506.0,192.7285,192.9658,192.501,192.5604,31506.0
2024-01-26 12:30:00,194.58,194.58,193.26,194.5,35785.0,192.4021,192.4021,191.0969,192.323,35785.0
2024-01-26 13:00:00,194.37,195.12,194.09,195.05,16974.0,192.1945,192.9361,191.9176,192.8669,16974.0
2024-01-26 13:30:00,195.04,195.04,194.49,194.78,9814.0,192.857,192.857,192.3132,192.5999,9814.0
2024-01-26 14:00:00,194.75,195.46,194.75,195.06,36237.0,192.5702,193.2723,192.5702,192.8768,36237.0
2024-01-26 14:30:00,195.25,195.63,194.97,195.28,35013.0,193.0646,193.4404,192.7878,193.0943,35013.0
2024-01-26 15:00:00,195.14,195.82,194.9,195.12,31937.0,192.9559,193.6283,192.7186,192.9361,31937.0
2024-01-26 15:30:00,195.2,195.2,193.75,193.81,71148.0,193.0152,193.0152,191.5814,191.6408,71148.0
2024-01-29 09:30:00,192.78,193.56,191.99,193.18,19897.0,190.6223,191.3936,189.8411,191.0178,19897.0
2024-01-29 10:00:00,193.07,194.2,192.27,193.86,22656.0,190.909,192.0264,190.118,191.6902,22656.0
2024-01-29 10:30:00,193.86,194.34,193.34,194.01,25483.0,191.6902,192.1648,191.176,191.8385,25483.0
2024-01-29 11:00:00,193.99,194.06,193.54,193.66,16076.0,191.8188,191.888,191.3738,191.4924,16076.0
2024-01-29 11:30:00,193.72,193.79,193.2,193.6,11885.0,191.5518,191.621,191.0376,191.4331,11885.0
2024-01-29 12:00:00,193.59,193.77,192.9,193.56,10687.0,191.4232,191.6012,190.741,191.3936,10687.0
2024-01-29 12:30:00,193.65,194.12,193.65,193.99,20473.0,191.4826,191.9473,191.4826,191.8188,20473.0
2024-01-29 13:00:00,193.86,193.87,192.95,193.08,7686.0,191.6902,191.7001,190.7904,190.9189,7686.0
2024-01-29 13:30:00,193.18,193.45,192.8,193.03,18214.0,191.0178,191.2848,190.6421,190.8695,18214.0
2024-01-29 14:00:00,193.02,193.98,193.02,193.51,14107.0,190.8596,191.8089,190.8596,191.3441,14107.0
2024-01-29 14:30:00,193.59,193.71,193.44,193.55,12591.0,191.4232,191.5419,191.2749,191.3837,12591.0
2024-01-29 15:00:00,193.63,195.6,193.63,195.4,48257.0,191.4628,193.4107,191.4628,193.213,48257.0
2024-01-29 15:30:00,195.43,196.06,195.4,195.95,100429.0,193.2426,193.8656,193.213,193.7568,100429.0
2024-01-30 09:30:00,194.5,197.0,193.71,197.0,19039.0,192.323,194.7951,191.5419,194.7951,19039.0
2024-01-30 10:00:00,196.9,197.54,196.29,196.99,25021.0,194.6962,195.329,194.093,194.7852,25021.0
2024-01-30 10:30:00,196.86,196.86,195.37,196.02,9669.0,194.6566,194.6566,193.1833,193.826,9669.0
2024-01-30 11:00:00,195.76,195.78,194.99,195.54,6833.0,193.5689,193.5887,192.8076,193.3514,6833.0
2024-01-30 11:30:00,195.54,196.14,195.34,196.06,6666.0,193.3514,193.9447,193.1536,193.8656,6666.0
2024-01-30 12:00:00,196.11,196.29,195.4,195.65,10570.0,193.915,194.093,193.213,193.4602,10570.0
2024-01-30 12:30:00,195.46,195.46,194.65,194.74,7225.0,193.2723,193.2723,192.4714,192.5604,7225.0
2024-01-30 13:00:00,194.73,195.24,194.56,194.89,9463.0,192.5505,193.0548,192.3824,192.7087,9463.0
2024-01-30 13:30:00,195.07,195.07,194.25,194.38,7305.0,192.8867,192.8867,192.0758,192.2044,7305.0
2024-01-30 14:00:00,194.5,195.13,194.27,194.97,12679.0,192.323,192.946,192.0956,192.7878,12679.0
2024-01-30 14:30:00,194.97,195.16,194.85,195.0,10671.0,192.7878,192.9757,192.6691,192.8174,10671.0
2024-01-30 15:00:00,194.98,195.01,194.51,195.0,14632.0,192.7977,192.8273,192.3329,192.8174,14632.0
2024-01-30 15:30:00,194.99,195.63,194.94,195.47,77425.0,192.8076,193.4404,192.7581,193.2822,77425.0
2024-01-31 09:30:00,195.17,195.17,191.86,192.39,27022.0,192.9855,192.9855,189.7126,190.2367,27022.0
2024-01-31 10:00:00,192.7,193.95,192.48,193.56,15244.0,190.5432,191.7792,190.3257,191.3936,15244.0
2024-01-31 10:30:00,193.81,193.82,192.79,193.4,13625.0,191.6408,191.6507,190.6322,191.2354,13625.0
2024-01-31 11:00:00,193.52,193.75,192.58,192.58,12501.0,191.354,191.5814,190.4245,190.4245,12501.0
2024-01-31 11:30:00,192.53,192.64,191.82,192.64,7459.0,190.3751,190.4839,189.673,190.4839,7459.0
2024-01-31 12:00:00,192.5,193.8,192.41,193.7,28457.0,190.3454,191.6309,190.2564,191.532,28457.0
2024-01-31 12:30:00,193.45,194.14,193.17,193.93,13949.0,191.2848,191.9671,191.0079,191.7594,13949.0
2024-01-31 13:00:00,193.94,194.28,193.27,193.7,18253.0,191.7693,192.1055,191.1068,191.532,18253.0
2024-01-31 13:30:00,193.71,193.94,193.37,193.75,9369.0,191.5419,191.7693,191.2057,191.5814,9369.0
2024-01-31 14:00:00,193.77,193.94,192.1,192.11,14598.0,191.6012,191.7693,189.9499,189.9598,14598.0
2024-01-31 14:30:00,192.75,195.5,192.57,193.17,11361.0,190.5926,193.3119,190.4146,191.0079,11361.0
2024-01-31 15:00:00,192.64,192.64,190.84,191.26,35005.0,190.4839,190.4839,188.704,189.1193,35005.0
2024-01-31 15:30:00,191.37,191.41,190.09,190.15,55709.0,189.2281,189.2676,187.9624,188.0217,55709.0
2024-02-01 09:30:00,191.35,192.81,190.35,190.7,29446.0,189.2083,190.652,188.2195,188.5656,29446.0
2024-02-01 10:00:00,190.46,191.6,189.28,191.6,33187.0,188.3283,189.4555,187.1615,189.4555,33187.0
2024-02-01 10:30:00,191.81,191.81,188.27,188.42,24181.0,189.6632,189.6632,186.1628,186.3111,24181.0
2024-02-01 11:00:00,188.42,189.04,188.23,188.81,14901.0,186.3111,186.9242,186.1232,186.6967,14901.0
2024-02-01 11:30:00,188.89,190.15,188.82,189.72,19776.0,186.7758,188.0217,186.7066,187.5965,19776.0
2024-02-01 12:00:00,189.84,190.8,189.72,189.94,17952.0,187.7152,188.6645,187.5965,187.8141,17952.0
2024-02-01 12:30:00,190.15,191.1,190.1,190.73,12965.0,188.0217,188.9611,187.9723,188.5952,12965.0
2024-02-01 13:00:00,190.75,190.87,190.02,190.75,15154.0,188.615,188.7337,187.8932,188.615,15154.0
2024-02-01 13:30:00,190.92,191.5,190.33,191.5,15580.0,188.7831,189.3566,188.1997,189.3566,15580.0
2024-02-01 14:00:00,191.5,192.1,191.35,192.1,10029.0,189.3566,189.9499,189.2083,189.9499,10029.0
2024-02-01 14:30:00,191.98,192.53,191.58,192.51,12562.0,189.8312,190.3751,189.4357,190.3553,12562.0
2024-02-01 15:00:00,192.5,192.55,191.97,192.27,11946.0,190.3454,190.3949,189.8214,190.118,11946.0
2024-02-01 15:30:00,192.34,192.75,191.76,192.61,145187.0,190.1872,190.5926,189.6137,190.4542,145187.0
2024-02-02 09:30:00,192.66,193.38,191.0,192.64,26558.0,190.5036,191.2156,188.8622,190.4839,26558.0
2024-02-02 10:00:00,192.66,194.49,192.56,194.48,20529.0,190.5036,192.3132,190.4048,192.3033,20529.0
2024-02-02 10:30:00,194.28,194.48,193.57,194.31,19278.0,192.1055,192.3033,191.4035,192.1352,19278.0
2024-02-02 11:00:00,194.27,194.97,193.91,194.97,10267.0,192.0956,192.7878,191.7396,192.7878,10267.0
2024-02-02 11:30:00,195.0,195.15,194.01,194.12,10404.0,192.8174,192.9658,191.8385,191.9473,10404.0
2024-02-02 12:00:00,194.18,194.18,193.17,193.73,12708.0,192.0066,192.0066,191.0079,191.5617,12708.0
2024-02-02 12:30:00,193.73,194.06,193.0,193.81,12255.0,191.5617,191.888,190.8398,191.6408,12255.0
2024-02-02 13:00:00,193.92,195.45,193.67,194.21,19371.0,191.7495,193.2624,191.5023,192.0363,19371.0
2024-02-02 13:30:00,194.19,195.32,194.14,195.08,11336.0,192.0165,193.1339,191.9671,192.8966,11336.0
2024-02-02 14:00:00,195.12,195.29,194.44,194.55,15651.0,192.9361,193.1042,192.2637,192.3725,15651.0
2024-02-02 14:30:00,194.58,195.55,194.58,195.21,17875.0,192.4021,193.3613,192.4021,193.0251,17875.0
2024-02-02 15:00:00,195.06,195.92,195.01,195.51,17605.0,192.8768,193.7272,192.8273,193.3217,17605.0
2024-02-02 15:30:00,195.52,195.62,193.97,194.88,140016.0,193.3316,193.4305,191.799,192.6988,140016.0
2024-02-05 09:30:00,194.0,194.0,191.0,191.07,15010.0,191.8286,191.8286,188.8622,188.9314,15010.0
2024-02-05 10:00:00,191.13,191.72,190.27,191.53,13867.0,188.9908,189.5742,188.1404,189.3863,13867.0
2024-02-05 10:30:00,191.55,191.73,189.97,191.41,16160.0,189.4061,189.584,187.8437,189.2676,16160.0
2024-02-05 11:00:00,191.36,192.11,191.04,191.76,18414.0,189.2182,189.9598,188.9018,189.6137,18414.0
2024-02-05 11:30:00,191.91,192.46,191.91,192.26,10539.0,189.762,190.3059,189.762,190.1081,10539.0
2024-02-05 12:00:00,192.4,193.11,192.4,192.8,10573.0,190.2465,190.9486,190.2465,190.6421,10573.0
2024-02-05 12:30:00,192.8,192.9,191.73,192.09,13094.0,190.6421,190.741,189.584,189.94,13094.0
2024-02-05 13:00:00,191.92,192.44,191.77,192.39,12832.0,189.7719,190.2861,189.6236,190.2367,12832.0
2024-02-05 13:30:00,192.39,193.39,192.37,193.07,19084.0,190.2367,191.2255,190.2169,190.909,19084.0
2024-02-05 14:00:00,193.1,193.29,192.72,192.72,10236.0,190.9387,191.1266,190.563,190.563,10236.0
2024-02-05 14:30:00,192.62,193.21,192.62,193.0,14594.0,190.4641,191.0475,190.4641,190.8398,14594.0
2024-02-05 15:00:00,193.0,193.0,192.06,192.69,41300.0,190.8398,190.8398,189.9104,190.5333,41300.0
2024-02-05 15:30:00,192.76,194.6,192.64,194.22,169949.0,190.6025,192.4219,190.4839,192.0462,169949.0
2024-02-06 09:30:00,195.6,197.82,195.36,197.15,94873.0,193.4107,195.6059,193.1734,194.9434,94873.0
2024-02-06 10:00:00,197.1,197.59,195.59,197.41,61353.0,194.8939,195.3785,193.4008,195.2005,61353.0
2024-02-06 10:30:00,197.46,198.32,197.28,197.66,29996.0,195.2499,196.1003,195.0719,195.4477,29996.0
2024-02-06 11:00:00,197.79,198.85,197.77,198.75,30901.0,195.5762,196.6244,195.5564,196.5255,30901.0
2024-02-06 11:30:00,198.75,199.22,197.13,197.13,37155.0,196.5255,196.9902,194.9236,194.9236,37155.0
2024-02-06 12:00:00,197.1,197.22,195.4,196.23,25703.0,194.8939,195.0126,193.213,194.0337,25703.0
2024-02-06 12:30:00,196.15,196.62,195.57,195.82,30546.0,193.9546,194.4193,193.3811,193.6283,30546.0
2024-02-06 13:00:00,195.9,196.8,195.74,195.92,72641.0,193.7074,194.5973,193.5492,193.7272,72641.0
2024-02-06 13:30:00,195.86,198.48,195.76,198.48,68563.0,193.6678,196.2585,193.5689,196.2585,68563.0
2024-02-06 14:00:00,198.47,198.49,196.98,198.1,41215.0,196.2486,196.2684,194.7753,195.8828,41215.0
2024-02-06 14:30:00,198.07,198.74,197.51,198.36,23666.0,195.8531,196.5156,195.2994,196.1398,23666.0
2024-02-06 15:00:00,198.28,198.54,196.94,197.41,44760.0,196.0607,196.3178,194.7357,195.2005,44760.0
2024-02-06 15:30:00,197.45,197.8,196.85,197.72,110063.0,195.24,195.5861,194.6467,195.507,110063.0
2024-02-07 09:30:00,198.05,198.42,191.96,194.66,74193.0,195.8333,196.1992,189.8115,192.4813,74193.0
2024-02-07 10:00:00,194.87,199.24,194.56,199.24,28714.0,192.6889,197.01,192.3824,197.01,28714.0
2024-02-07 10:30:00,199.13,199.27,198.2,198.51,25733.0,196.9012,197.0397,195.9816,196.2882,25733.0
2024-02-07 11:00:00,198.61,199.17,197.82,198.26,17233.0,196.387,196.9408,195.6059,196.041,17233.0
2024-02-07 11:30:00,198.39,199.28,198.32,198.52,16480.0,196.1695,197.0495,196.1003,196.298,16480.0
2024-02-07 12:00:00,198.49,199.05,198.18,198.45,16723.0,196.2684,196.8221,195.9619,196.2288,16723.0
2024-02-07 12:30:00,198.51,199.36,197.84,198.62,61869.0,196.2882,197.1286,195.6257,196.3969,61869.0
2024-02-07 13:00:00,198.62,199.43,198.49,199.43,14471.0,196.3969,197.1979,196.2684,197.1979,14471.0
2024-02-07 13:30:00,199.5,199.51,198.45,199.34,33322.0,197.2671,197.277,196.2288,197.1089,33322.0
2024-02-07 14:00:00,199.42,199.96,199.15,199.56,43397.0,197.188,197.7219,196.921,197.3264,43397.0
2024-02-07 14:30:00,199.58,200.13,199.49,199.95,32650.0,197.3462,197.89,197.2572,197.712,32650.0
2024-02-07 15:00:00,199.91,200.03,199.44,199.44,62574.0,197.6725,197.7911,197.2078,197.2078,62574.0
2024-02-07 15:30:00,199.39,199.43,197.59,198.91,182533.0,197.1583,197.1979,195.3785,196.6837,182533.0
2024-02-08 09:30:00,188.93,195.0,186.1,193.25,208678.0,186.8154,192.8174,184.0171,191.087,208678.0
2024-02-08 10:00:00,193.26,193.44,190.3,191.65,81459.0,191.0969,191.2749,188.1701,189.5049,81459.0
2024-02-08 10:30:00,191.65,196.56,191.59,196.37,95502.0,189.5049,194.36,189.4456,194.1721,95502.0
2024-02-08 11:00:00,196.52,197.97,195.39,197.7,82134.0,194.3204,195.7542,193.2031,195.4872,82134.0
2024-02-08 11:30:00,197.7,199.37,197.4,198.89,64435.0,195.4872,197.1385,195.1906,196.6639,64435.0
2024-02-08 12:00:00,198.95,198.99,196.17,196.22,33653.0,196.7232,196.7628,193.9744,194.0238,33653.0
2024-02-08 12:30:00,196.13,196.39,194.52,196.05,44310.0,193.9348,194.1919,192.3428,193.8557,44310.0
2024-02-08 13:00:00,196.1,196.48,195.37,196.37,17000.0,193.9051,194.2809,193.1833,194.1721,17000.0
2024-02-08 13:30:00,196.32,196.62,195.6,195.69,12067.0,194.1227,194.4193,193.4107,193.4997,12067.0
2024-02-08 14:00:00,195.77,197.81,195.57,196.59,46204.0,193.5788,195.596,193.3811,194.3897,46204.0
2024-02-08 14:30:00,196.55,197.83,196.45,197.59,30533.0,194.3501,195.6158,194.2512,195.3785,30533.0
2024-02-08 15:00:00,197.63,198.26,196.35,196.35,33528.0,195.418,196.041,194.1523,194.1523,33528.0
2024-02-08 15:30:00,196.49,196.98,195.61,195.78,178964.0,194.2908,194.7753,193.4206,193.5887,178964.0
2024-02-09 09:30:00,196.08,196.86,192.42,194.94,138403.0,193.8854,194.6566,190.2663,192.7581,138403.0
2024-02-09 10:00:00,194.74,197.53,194.68,196.21,72718.0,192.5604,195.3191,192.501,194.0139,72718.0
2024-02-09 10:30:00,196.38,196.41,193.26,193.7,68424.0,194.182,194.2117,191.0969,191.532,68424.0
2024-02-09 11:00:00,193.77,195.13,191.75,192.38,80513.0,191.6012,192.946,189.6038,190.2268,80513.0
2024-02-09 11:30:00,192.51,192.92,191.13,191.47,42780.0,190.3553,190.7607,188.9908,189.327,42780.0
2024-02-09 12:00:00,191.46,192.05,190.4,192.02,40845.0,189.3171,189.9005,188.2689,189.8708,40845.0
2024-02-09 12:30:00,191.97,191.97,190.53,190.67,60136.0,189.8214,189.8214,188.3975,188.5359,60136.0
2024-02-09 13:00:00,190.68,190.76,188.78,189.1,104662.0,188.5458,188.6249,186.6671,186.9835,104662.0
2024-02-09 13:30:00,189.21,189.84,187.7,188.38,47214.0,187.0923,187.7152,185.5992,186.2715,47214.0
2024-02-09 14:00:00,188.34,188.97,187.81,187.81,25920.0,186.232,186.8549,185.7079,185.7079,25920.0
2024-02-09 14:30:00,187.9,189.11,187.83,188.34,26056.0,185.7969,186.9934,185.7277,186.232,26056.0
2024-02-09 15:00:00,188.34,188.4,187.84,188.01,66891.0,186.232,186.2913,185.7376,185.9057,66891.0
2024-02-09 15:30:00,188.03,190.01,187.46,190.0,202300.0,185.9255,187.8833,185.3618,187.8734,202300.0
2024-02-12 09:30:00,190.37,193.68,190.37,193.68,43993.0,188.2393,191.5122,188.2393,191.5122,43993.0
2024-02-12 10:00:00,194.2,195.35,192.33,192.38,59772.0,192.0264,193.1635,190.1773,190.2268,59772.0
2024-02-12 10:30:00,192.34,193.33,191.8,192.94,46567.0,190.1872,191.1661,189.6533,190.7805,46567.0
2024-02-12 11:00:00,192.95,195.06,192.94,194.62,45821.0,190.7904,192.8768,190.7805,192.4417,45821.0
2024-02-12 11:30:00,194.81,194.81,193.05,193.85,54258.0,192.6296,192.6296,190.8893,191.6803,54258.0
2024-02-12 12:00:00,193.85,193.87,192.51,192.51,30196.0,191.6803,191.7001,190.3553,190.3553,30196.0
2024-02-12 12:30:00,192.5,193.69,192.34,193.63,58550.0,190.3454,191.5221,190.1872,191.4628,58550.0
2024-02-12 13:00:00,193.68,194.26,193.58,194.15,43881.0,191.5122,192.0857,191.4133,191.977,43881.0
2024-02-12 13:30:00,194.12,194.3,193.02,193.73,29879.0,191.9473,192.1253,190.8596,191.5617,29879.0
2024-02-12 14:00:00,193.65,194.45,192.86,193.58,27007.0,191.4826,192.2736,190.7014,191.4133,27007.0
2024-02-12 14:30:00,193.43,193.61,191.98,192.16,38435.0,191.265,191.443,189.8312,190.0092,38435.0
2024-02-12 15:00:00,192.23,193.19,192.11,193.05,36730.0,190.0785,191.0277,189.9598,190.8893,36730.0
2024-02-12 15:30:00,193.04,193.13,191.63,191.7,103097.0,190.8794,190.9684,189.4852,189.5544,103097.0
2024-02-13 09:30:00,186.75,188.04,184.31,185.7,53219.0,184.6598,185.9353,182.2471,183.6215,53219.0
2024-02-13 10:00:00,185.7,185.98,184.0,185.94,48887.0,183.6215,183.8984,181.9406,183.8589,48887.0
2024-02-13 10:30:00,185.91,186.06,184.66,184.78,44175.0,183.8292,183.9775,182.5932,182.7118,44175.0
2024-02-13 11:00:00,184.95,186.77,184.5,186.74,82759.0,182.8799,184.6796,182.435,184.6499,82759.0
2024-02-13 11:30:00,186.75,188.66,186.47,187.24,34979.0,184.6598,186.5484,184.3829,185.1443,34979.0
2024-02-13 12:00:00,187.08,187.19,186.06,186.47,26674.0,184.9861,185.0949,183.9775,184.3829,26674.0
2024-02-13 12:30:00,186.74,187.44,186.6,186.73,17189.0,184.6499,185.3421,184.5115,184.64,17189.0
2024-02-13 13:00:00,186.83,187.0,186.1,186.97,19582.0,184.7389,184.907,184.0171,184.8773,19582.0
2024-02-13 13:30:00,186.83,186.9,186.44,186.73,17275.0,184.7389,184.8081,184.3533,184.64,17275.0
2024-02-13 14:00:00,186.72,187.19,186.42,187.19,24931.0,184.6301,185.0949,184.3335,185.0949,24931.0
2024-02-13 14:30:00,187.23,187.88,186.44,186.6,17107.0,185.1344,185.7771,184.3533,184.5115,17107.0
2024-02-13 15:00:00,186.56,186.82,185.01,185.95,73273.0,184.4719,184.729,182.9393,183.8687,73273.0
2024-02-13 15:30:00,185.84,187.21,185.7,186.96,123179.0,183.76,185.1146,183.6215,184.8674,123179.0
2024-02-14 09:30:00,189.0,191.0,188.03,190.4,29937.0,186.8846,188.8622,185.9255,188.2689,29937.0
2024-02-14 10:00:00,190.75,192.33,190.23,191.59,37282.0,188.615,190.1773,188.1008,189.4456,37282.0
2024-02-14 10:30:00,191.65,191.68,189.49,189.6,75286.0,189.5049,189.5346,187.3691,187.4779,75286.0
2024-02-14 11:00:00,189.49,190.45,188.89,189.96,51770.0,187.3691,188.3184,186.7758,187.8339,51770.0
2024-02-14 11:30:00,189.95,190.14,189.69,189.79,14835.0,187.824,188.0118,187.5669,187.6658,14835.0
2024-02-14 12:00:00,189.69,190.07,189.33,189.98,17824.0,187.5669,187.9426,187.2109,187.8536,17824.0
2024-02-14 12:30:00,189.93,190.1,188.96,189.19,42137.0,187.8042,187.9723,186.8451,187.0725,42137.0
2024-02-14 13:00:00,189.11,189.43,188.89,189.18,9704.0,186.9934,187.3098,186.7758,187.0626,9704.0
2024-02-14 13:30:00,189.2,189.89,188.87,189.06,16661.0,187.0824,187.7646,186.7561,186.9439,16661.0
2024-02-14 14:00:00,189.0,189.01,187.88,188.46,22161.0,186.8846,186.8945,185.7771,186.3506,22161.0
2024-02-14 14:30:00,188.43,189.29,188.07,189.24,48677.0,186.321,187.1714,185.965,187.1219,48677.0
2024-02-14 15:00:00,189.31,190.06,189.26,189.55,55874.0,187.1911,187.9327,187.1417,187.4284,55874.0
2024-02-14 15:30:00,189.53,189.87,188.81,189.25,148558.0,187.4087,187.7449,186.6967,187.1318,148558.0
2024-02-15 09:30:00,190.99,193.36,189.6,191.44,157971.0,188.8523,191.1958,187.4779,189.2973,157971.0
2024-02-15 10:00:00,191.57,193.05,191.51,192.29,95679.0,189.4258,190.8893,189.3665,190.1378,95679.0
2024-02-15 10:30:00,192.52,194.99,192.39,194.11,85563.0,190.3652,192.8076,190.2367,191.9374,85563.0
2024-02-15 11:00:00,194.09,194.31,193.44,193.94,62447.0,191.9176,192.1352,191.2749,191.7693,62447.0
2024-02-15 11:30:00,193.87,194.05,192.88,193.39,24114.0,191.7001,191.8781,190.7212,191.2255,24114.0
2024-02-15 12:00:00,193.39,194.88,193.22,194.88,74413.0,191.2255,192.6988,191.0574,192.6988,74413.0
2024-02-15 12:30:00,194.61,194.68,193.63,193.89,39177.0,192.4318,192.501,191.4628,191.7199,39177.0
2024-02-15 13:00:00,193.73,195.81,193.73,195.81,51464.0,191.5617,193.6184,191.5617,193.6184,51464.0
2024-02-15 13:30:00,195.89,196.02,195.17,195.83,41288.0,193.6975,193.826,192.9855,193.6382,41288.0
2024-02-15 14:00:00,195.83,196.42,195.04,195.24,33452.0,193.6382,194.2216,192.857,193.0548,33452.0
2024-02-15 14:30:00,195.16,195.34,194.12,194.68,50933.0,192.9757,193.1536,191.9473,192.501,50933.0
2024-02-15 15:00:00,194.7,195.19,193.56,194.46,61865.0,192.5208,193.0053,191.3936,192.2835,61865.0
2024-02-15 15:30:00,194.51,195.34,193.99,194.39,192027.0,192.3329,193.1536,191.8188,192.2143,192027.0
2024-02-16 09:30:00,193.51,193.69,192.03,192.21,68829.0,191.3441,191.5221,189.8807,190.0587,68829.0
2024-02-16 10:00:00,192.34,193.61,192.09,193.28,36953.0,190.1872,191.443,189.94,191.1167,36953.0
2024-02-16 10:30:00,193.35,194.44,192.89,194.37,12955.0,191.1859,192.2637,190.7311,192.1945,12955.0
2024-02-16 11:00:00,194.36,195.78,194.36,195.0,33498.0,192.1846,193.5887,192.1846,192.8174,33498.0
2024-02-16 11:30:00,195.05,196.17,194.87,195.58,41174.0,192.8669,193.9744,192.6889,193.391,41174.0
2024-02-16 12:00:00,195.61,195.97,194.03,195.47,22961.0,193.4206,193.7766,191.8583,193.2822,22961.0
2024-02-16 12:30:00,195.51,195.58,194.74,195.0,17435.0,193.3217,193.391,192.5604,192.8174,17435.0
2024-02-16 13:00:00,194.92,195.79,194.65,195.78,12709.0,192.7383,193.5986,192.4714,193.5887,12709.0
2024-02-16 13:30:00,195.61,195.7,194.86,195.66,23889.0,193.4206,193.5096,192.679,193.4701,23889.0
2024-02-16 14:00:00,195.81,195.9,194.03,194.32,36797.0,193.6184,193.7074,191.8583,192.1451,36797.0
2024-02-16 14:30:00,194.26,194.29,192.87,192.91,51719.0,192.0857,192.1154,190.7113,190.7508,51719.0
2024-02-16 15:00:00,192.88,193.21,192.33,192.45,33849.0,190.7212,191.0475,190.1773,190.296,33849.0
2024-02-16 15:30:00,192.39,192.39,190.77,190.83,99979.0,190.2367,190.2367,188.6348,188.6941,99979.0
2024-02-20 09:30:00,188.5,191.2,188.15,190.0,69113.0,186.3902,189.06,186.0441,187.8734,69113.0
2024-02-20 10:00:00,189.88,190.61,189.16,190.51,33818.0,187.7548,188.4766,187.0428,188.3777,33818.0
2024-02-20 10:30:00,190.39,190.98,189.61,190.85,20823.0,188.259,188.8424,187.4878,188.7139,20823.0
2024-02-20 11:00:00,190.85,190.95,189.85,190.67,16228.0,188.7139,188.8128,187.7251,188.5359,16228.0
2024-02-20 11:30:00,190.65,190.72,189.95,190.13,11433.0,188.5161,188.5854,187.824,188.002,11433.0
2024-02-20 12:00:00,190.02,190.31,189.6,189.78,41724.0,187.8932,188.1799,187.4779,187.6559,41724.0
2024-02-20 12:30:00,189.64,190.28,189.62,190.2,9442.0,187.5174,188.1503,187.4977,188.0712,9442.0
2024-02-20 13:00:00,190.16,190.54,190.05,190.27,7575.0,188.0316,188.4074,187.9229,188.1404,7575.0
2024-02-20 13:30:00,190.38,190.8,190.24,190.77,6551.0,188.2492,188.6645,188.1107,188.6348,6551.0
2024-02-20 14:00:00,190.79,190.93,190.4,190.91,16060.0,188.6546,188.793,188.2689,188.7732,16060.0
2024-02-20 14:30:00,190.63,190.79,190.38,190.66,6272.0,188.4964,188.6546,188.2492,188.526,6272.0
2024-02-20 15:00:00,190.6,190.87,190.4,190.64,10414.0,188.4667,188.7337,188.2689,188.5062,10414.0
2024-02-20 15:30:00,190.54,190.68,189.59,190.23,52047.0,188.4074,188.5458,187.468,188.1008,52047.0
2024-02-21 09:30:00,187.58,187.87,184.4,185.2,35303.0,185.4805,185.7673,182.3361,183.1271,35303.0
2024-02-21 10:00:00,184.99,185.7,183.01,183.27,12678.0,182.9195,183.6215,180.9616,181.2187,12678.0
2024-02-21 10:30:00,183.42,183.42,182.49,182.93,16145.0,181.3671,181.3671,180.4475,180.8825,16145.0
2024-02-21 11:00:00,182.91,183.13,182.0,182.01,11599.0,180.8628,181.0803,179.963,179.9728,11599.0
2024-02-21 11:30:00,182.0,182.72,181.52,182.58,17180.0,179.963,180.6749,179.4883,180.5365,17180.0
2024-02-21 12:00:00,182.62,182.62,181.56,181.57,12109.0,180.576,180.576,179.5279,179.5378,12109.0
2024-02-21 12:30:00,181.71,182.2,181.61,182.1,18024.0,179.6762,180.1607,179.5773,180.0618,18024.0
2024-02-21 13:00:00,181.97,182.47,181.63,182.0,16341.0,179.9333,180.4277,179.5971,179.963,16341.0
2024-02-21 13:30:00,182.06,182.66,181.9,182.43,13467.0,180.0223,180.6156,179.8641,180.3881,13467.0
2024-02-21 14:00:00,182.27,182.45,180.59,180.99,31213.0,180.2299,180.4079,178.5687,178.9643,31213.0
2024-02-21 14:30:00,181.19,181.31,180.52,180.78,37326.0,179.162,179.2807,178.4995,178.7566,37326.0
2024-02-21 15:00:00,180.66,181.9,180.66,181.72,24377.0,178.6379,179.8641,178.6379,179.6861,24377.0
2024-02-21 15:30:00,181.72,182.65,181.62,182.07,78647.0,179.6861,180.6057,179.5872,180.0322,78647.0
2024-02-22 09:30:00,184.17,184.81,182.61,184.31,33145.0,182.1087,182.7415,180.5661,182.2471,33145.0
2024-02-22 10:00:00,184.44,185.82,184.33,184.81,21744.0,182.3756,183.7402,182.2669,182.7415,21744.0
2024-02-22 10:30:00,184.63,185.17,184.35,184.93,10932.0,182.5635,183.0975,182.2866,182.8602,10932.0
2024-02-22 11:00:00,185.07,185.29,184.86,185.19,8979.0,182.9986,183.2161,182.7909,183.1172,8979.0
2024-02-22 11:30:00,185.18,185.33,184.87,185.04,10025.0,183.1074,183.2557,182.8008,182.9689,10025.0
2024-02-22 12:00:00,185.02,185.18,184.32,184.53,8854.0,182.9491,183.1074,182.257,182.4646,8854.0
2024-02-22 12:30:00,184.62,184.7,181.08,183.0,210329.0,182.5536,182.6327,179.0532,180.9518,210329.0
2024-02-22 13:00:00,183.0,183.39,181.51,181.72,72102.0,180.9518,181.3374,179.4784,179.6861,72102.0
2024-02-22 13:30:00,181.78,182.28,181.46,182.15,42497.0,179.7454,180.2398,179.429,180.1113,42497.0
2024-02-22 14:00:00,182.03,182.34,181.84,182.01,19431.0,179.9926,180.2991,179.8047,179.9728,19431.0
2024-02-22 14:30:00,181.96,181.98,180.95,181.13,42885.0,179.9234,179.9432,178.9247,179.1027,42885.0
2024-02-22 15:00:00,181.18,181.64,180.72,181.5,44744.0,179.1521,179.607,178.6973,179.4685,44744.0
2024-02-22 15:30:00,181.52,182.27,181.35,181.61,141848.0,179.4883,180.2299,179.3202,179.5773,141848.0
2024-02-23 09:30:00,181.5,182.45,180.38,180.46,25970.0,179.4685,180.4079,178.3611,178.4402,25970.0
2024-02-23 10:00:00,180.4,181.82,180.01,181.7,35248.0,178.3809,179.785,177.9952,179.6663,35248.0
2024-02-23 10:30:00,181.85,183.51,181.73,183.41,43311.0,179.8146,181.4561,179.696,181.3572,43311.0
2024-02-23 11:00:00,183.7,183.7,182.7,183.61,45655.0,181.6439,181.6439,180.6551,181.5549,45655.0
2024-02-23 11:30:00,183.59,183.71,183.16,183.44,28499.0,181.5352,181.6538,181.11,181.3868,28499.0
2024-02-23 12:00:00,183.43,183.6,183.18,183.41,28728.0,181.3769,181.545,181.1297,181.3572,28728.0
2024-02-23 12:30:00,183.32,183.51,182.9,183.37,20613.0,181.2682,181.4561,180.8529,181.3176,20613.0
2024-02-23 13:00:00,183.29,184.0,182.98,183.9,20716.0,181.2385,181.9406,180.932,181.8417,20716.0
2024-02-23 13:30:00,183.86,184.07,183.74,183.81,21100.0,181.8021,182.0098,181.6835,181.7527,21100.0
2024-02-23 14:00:00,183.88,184.17,183.28,184.05,32516.0,181.8219,182.1087,181.2286,181.99,32516.0
2024-02-23 14:30:00,183.93,185.13,183.93,185.07,67397.0,181.8713,183.0579,181.8713,182.9986,67397.0
2024-02-23 15:00:00,184.99,185.15,184.47,184.72,31864.0,182.9195,183.0777,182.4053,182.6525,31864.0
2024-02-23 15:30:00,184.74,185.25,184.24,184.68,104248.0,182.6723,183.1766,182.1779,182.613,104248.0
2024-02-26 09:30:00,184.05,184.05,181.12,183.16,31739.0,181.99,181.99,179.0928,181.11,31739.0
2024-02-26 10:00:00,183.46,183.46,181.22,181.32,24047.0,181.4066,181.4066,179.1917,179.2906,24047.0
2024-02-26 10:30:00,181.4,182.59,181.38,182.45,14708.0,179.3697,180.5463,179.3499,180.4079,14708.0
2024-02-26 11:00:00,182.44,182.62,181.11,181.16,28555.0,180.398,180.576,179.0829,179.1324,28555.0
2024-02-26 11:30:00,181.16,183.24,181.1,183.06,26376.0,179.1324,181.1891,179.073,181.0111,26376.0
2024-02-26 12:00:00,182.96,183.09,182.0,182.04,9623.0,180.9122,181.0408,179.963,180.0025,9623.0
2024-02-26 12:30:00,181.92,182.24,181.47,181.57,8193.0,179.8838,180.2003,179.4389,179.5378,8193.0
2024-02-26 13:00:00,181.59,181.59,180.49,180.56,11451.0,179.5575,179.5575,178.4699,178.5391,11451.0
2024-02-26 13:30:00,180.44,181.01,180.39,181.0,11045.0,178.4204,178.984,178.371,178.9741,11045.0
2024-02-26 14:00:00,180.95,181.0,179.81,180.13,23089.0,178.9247,178.9741,177.7975,178.1139,23089.0
2024-02-26 14:30:00,180.09,180.18,179.61,180.06,17111.0,178.0743,178.1633,177.5997,178.0447,17111.0
2024-02-26 15:00:00,180.06,180.83,179.89,180.39,18002.0,178.0447,178.806,177.8766,178.371,18002.0
2024-02-26 15:30:00,180.35,180.58,179.82,180.11,76636.0,178.3314,178.5588,177.8074,178.0941,76636.0
2024-02-27 09:30:00,180.62,183.88,180.62,183.69,36610.0,178.5984,181.8219,178.5984,181.634,36610.0
2024-02-27 10:00:00,183.69,184.71,183.22,184.43,25894.0,181.634,182.6426,181.1693,182.3658,25894.0
2024-02-27 10:30:00,184.68,185.42,184.34,184.66,30140.0,182.613,183.3447,182.2768,182.5932,30140.0
2024-02-27 11:00:00,184.76,185.75,184.71,185.53,23233.0,182.6921,183.671,182.6426,183.4534,23233.0
2024-02-27 11:30:00,185.55,186.28,185.41,186.28,35096.0,183.4732,184.195,183.3348,184.195,35096.0
2024-02-27 12:00:00,186.19,186.19,185.25,185.37,21938.0,184.1061,184.1061,183.1766,183.2952,21938.0
2024-02-27 12:30:00,185.28,185.45,183.31,183.31,28258.0,183.2062,183.3743,181.2583,181.2583,28258.0
2024-02-27 13:00:00,183.31,183.93,183.3,183.88,21048.0,181.2583,181.8713,181.2484,181.8219,21048.0
2024-02-27 13:30:00,183.88,184.03,183.51,183.59,11658.0,181.8219,181.9702,181.4561,181.5352,11658.0
2024-02-27 14:00:00,183.66,183.75,183.05,183.23,19280.0,181.6044,181.6934,181.0012,181.1792,19280.0
2024-02-27 14:30:00,183.21,183.75,183.13,183.62,13681.0,181.1594,181.6934,181.0803,181.5648,13681.0
2024-02-27 15:00:00,183.61,183.61,183.01,183.16,23294.0,181.5549,181.5549,180.9616,181.11,23294.0
2024-02-27 15:30:00,183.16,183.37,182.88,183.12,75553.0,181.11,181.3176,180.8331,181.0704,75553.0
2024-02-28 09:30:00,181.68,182.95,181.54,182.87,15494.0,179.6465,180.9023,179.5081,180.8232,15494.0
2024-02-28 10:00:00,182.93,183.78,182.57,183.17,10781.0,180.8825,181.723,180.5266,181.1199,10781.0
2024-02-28 10:30:00,183.14,183.47,182.57,183.05,55767.0,181.0902,181.4165,180.5266,181.0012,55767.0
2024-02-28 11:00:00,183.11,183.89,182.98,183.83,139143.0,181.0605,181.8318,180.932,181.7725,139143.0
2024-02-28 11:30:00,183.91,184.6,183.82,184.03,26481.0,181.8516,182.5339,181.7626,181.9702,26481.0
2024-02-28 12:00:00,184.11,184.16,183.73,183.97,20448.0,182.0493,182.0988,181.6736,181.9109,20448.0
2024-02-28 12:30:00,183.89,184.27,183.74,184.22,12498.0,181.8318,182.2075,181.6835,182.1581,12498.0
2024-02-28 13:00:00,184.15,184.17,183.5,183.95,15136.0,182.0889,182.1087,181.4462,181.8911,15136.0
2024-02-28 13:30:00,183.99,184.09,183.39,183.73,17413.0,181.9307,182.0296,181.3374,181.6736,17413.0
2024-02-28 14:00:00,183.76,183.88,183.01,183.86,22767.0,181.7033,181.8219,180.9616,181.8021,22767.0
2024-02-28 14:30:00,183.85,184.29,183.57,184.26,16709.0,181.7922,182.2273,181.5154,182.1977,16709.0
2024-02-28 15:00:00,184.23,184.3,183.63,183.65,11374.0,182.168,182.2372,181.5747,181.5945,11374.0
2024-02-28 15:30:00,183.61,183.67,183.19,183.64,65363.0,181.5549,181.6143,181.1396,181.5846,65363.0
2024-02-29 09:30:00,183.85,186.29,183.85,184.66,26687.0,181.7922,184.2049,181.7922,182.5932,26687.0
2024-02-29 10:00:00,184.52,184.53,182.62,182.98,10852.0,182.4547,182.4646,180.576,180.932,10852.0
2024-02-29 10:30:00,183.12,183.59,182.51,183.59,28173.0,181.0704,181.5352,180.4672,181.5352,28173.0
2024-02-29 11:00:00,183.63,183.63,182.5,182.74,23911.0,181.5747,181.5747,180.4574,180.6947,23911.0
2024-02-29 11:30:00,182.74,182.9,182.0,182.35,7508.0,180.6947,180.8529,179.963,180.309,7508.0
2024-02-29 12:00:00,182.51,182.6,182.0,182.23,7344.0,180.4672,180.5562,179.963,180.1904,7344.0
2024-02-29 12:30:00,182.38,183.01,182.18,182.92,6582.0,180.3387,180.9616,180.1409,180.8727,6582.0
2024-02-29 13:00:00,183.16,183.28,182.83,183.0,16781.0,181.11,181.2286,180.7837,180.9518,16781.0
2024-02-29 13:30:00,183.0,183.0,182.22,182.22,13278.0,180.9518,180.9518,180.1805,180.1805,13278.0
2024-02-29 14:00:00,182.27,182.54,181.77,181.9,11400.0,180.2299,180.4969,179.7355,179.8641,11400.0
2024-02-29 14:30:00,181.94,181.99,181.27,181.72,19025.0,179.9036,179.9531,179.2411,179.6861,19025.0
2024-02-29 15:00:00,181.86,182.6,181.82,182.54,15165.0,179.8245,180.5562,179.785,180.4969,15165.0
2024-02-29 15:30:00,182.61,182.73,181.94,182.33,97614.0,180.5661,180.6848,179.9036,180.2893,97614.0
2024-03-01 09:30:00,181.95,182.6,181.05,182.24,45315.0,180.2787,180.9227,179.387,180.566,45315.0
2024-03-01 10:00:00,182.32,182.98,181.74,182.31,25048.0,180.6453,181.2992,180.0706,180.6354,25048.0
2024-03-01 10:30:00,182.41,184.05,182.41,184.03,13291.0,180.7345,182.3594,180.7345,182.3396,13291.0
2024-03-01 11:00:00,184.21,184.23,183.6,183.77,17326.0,182.5179,182.5378,181.9135,182.082,17326.0
2024-03-01 11:30:00,183.67,183.78,183.2,183.56,11861.0,181.9829,182.0919,181.5172,181.8739,11861.0
2024-03-01 12:00:00,183.59,184.43,183.42,184.24,25647.0,181.9036,182.7359,181.7352,182.5477,25647.0
2024-03-01 12:30:00,184.24,184.34,184.01,184.05,23407.0,182.5477,182.6467,182.3198,182.3594,23407.0
2024-03-01 13:00:00,184.08,184.73,184.0,184.33,13894.0,182.3891,183.0332,182.3099,182.6368,13894.0
2024-03-01 13:30:00,184.37,184.38,183.71,183.81,21006.0,182.6765,182.6864,182.0225,182.1216,21006.0
2024-03-01 14:00:00,183.77,184.11,183.74,183.92,7748.0,182.082,182.4189,182.0523,182.2306,7748.0
2024-03-01 14:30:00,183.93,183.95,183.35,183.51,14578.0,182.2405,182.2603,181.6658,181.8244,14578.0
2024-03-01 15:00:00,183.39,184.19,183.33,184.13,27681.0,181.7055,182.4981,181.646,182.4387,27681.0
2024-03-01 15:30:00,184.15,184.79,184.03,184.7,61976.0,182.4585,183.0926,182.3396,183.0034,61976.0
2024-03-04 09:30:00,183.4,183.87,180.38,180.82,23989.0,181.7154,182.1811,178.7231,179.1591,23989.0
2024-03-04 10:00:00,180.59,180.59,176.88,177.06,43262.0,178.9312,178.9312,175.2553,175.4336,43262.0
2024-03-04 10:30:00,177.08,180.03,177.06,179.9,68182.0,175.4534,178.3763,175.4336,178.2475,68182.0
2024-03-04 11:00:00,179.9,180.14,178.38,178.76,32165.0,178.2475,178.4853,176.7415,177.118,32165.0
2024-03-04 11:30:00,178.68,179.88,178.57,179.88,24613.0,177.0387,178.2277,176.9297,178.2277,24613.0
2024-03-04 12:00:00,179.85,179.96,177.68,177.73,28205.0,178.198,178.307,176.0479,176.0975,28205.0
2024-03-04 12:30:00,177.66,177.99,176.91,177.42,23097.0,176.0281,176.3551,175.285,175.7903,23097.0
2024-03-04 13:00:00,177.46,178.19,177.46,177.91,17435.0,175.8299,176.5532,175.8299,176.2758,17435.0
2024-03-04 13:30:00,177.92,177.96,176.77,177.43,18959.0,176.2857,176.3253,175.1463,175.8002,18959.0
2024-03-04 14:00:00,177.29,177.72,177.0,177.24,14476.0,175.6615,176.0875,175.3742,175.612,14476.0
2024-03-04 14:30:00,177.29,178.94,177.29,178.67,19827.0,175.6615,177.2963,175.6615,177.0288,19827.0
2024-03-04 15:00:00,178.73,178.86,177.68,177.93,30497.0,177.0883,177.2171,176.0479,176.2956,30497.0
2024-03-04 15:30:00,177.9,178.37,177.43,177.94,83407.0,176.2659,176.7316,175.8002,176.3055,83407.0
2024-03-05 09:30:00,176.77,176.79,174.39,174.84,22326.0,175.1463,175.1661,172.7881,173.234,22326.0
2024-03-05 10:00:00,174.96,175.27,172.44,172.65,30119.0,173.3529,173.6601,170.856,171.0641,30119.0
2024-03-05 10:30:00,172.88,173.46,172.23,173.09,28835.0,171.292,171.8667,170.648,171.5001,28835.0
2024-03-05 11:00:00,173.02,173.27,171.77,173.21,22049.0,171.4307,171.6784,170.1922,171.619,22049.0
2024-03-05 11:30:00,173.38,173.52,172.76,173.23,24740.0,171.7874,171.9261,171.1731,171.6388,24740.0
2024-03-05 12:00:00,173.25,173.6,173.05,173.23,15740.0,171.6586,172.0054,171.4604,171.6388,15740.0
2024-03-05 12:30:00,173.18,173.89,172.91,172.92,17766.0,171.5893,172.2927,171.3217,171.3316,17766.0
2024-03-05 13:00:00,172.96,172.96,172.39,172.45,24408.0,171.3713,171.3713,170.8065,170.866,24408.0
2024-03-05 13:30:00,172.44,172.64,171.66,171.94,19630.0,170.856,171.0542,170.0832,170.3606,19630.0
2024-03-05 14:00:00,171.93,172.21,171.55,172.21,13915.0,170.3507,170.6282,169.9742,170.6282,13915.0
2024-03-05 14:30:00,172.2,172.2,171.16,171.19,15508.0,170.6183,170.6183,169.5878,169.6175,15508.0
2024-03-05 15:00:00,171.2,171.6,170.89,171.14,46551.0,169.6274,170.0238,169.3203,169.568,46551.0
2024-03-05 15:30:00,171.14,173.96,171.08,173.89,156738.0,169.568,172.3621,169.5085,172.2927,156738.0
2024-03-06 09:30:00,175.16,176.39,173.74,176.27,39713.0,173.5511,174.7698,172.1441,174.6509,39713.0
2024-03-06 10:00:00,176.14,176.92,175.16,175.37,25133.0,174.5221,175.2949,173.5511,173.7591,25133.0
2024-03-06 10:30:00,175.27,175.78,174.95,175.44,18493.0,173.6601,174.1654,173.343,173.8285,18493.0
2024-03-06 11:00:00,175.44,175.86,175.32,175.53,13001.0,173.8285,174.2446,173.7096,173.9177,13001.0
2024-03-06 11:30:00,175.42,176.0,175.29,175.55,11939.0,173.8087,174.3833,173.6799,173.9375,11939.0
2024-03-06 12:00:00,175.39,176.95,175.38,176.84,9134.0,173.779,175.3246,173.769,175.2156,9134.0
2024-03-06 12:30:00,176.9,177.19,176.55,176.94,14634.0,175.2751,175.5624,174.9283,175.3147,14634.0
2024-03-06 13:00:00,176.9,177.28,176.56,176.8,11669.0,175.2751,175.6516,174.9382,175.176,11669.0
2024-03-06 13:30:00,176.73,176.73,175.41,175.74,13659.0,175.1066,175.1066,173.7988,174.1257,13659.0
2024-03-06 14:00:00,175.54,176.27,175.38,176.27,13330.0,173.9276,174.6509,173.769,174.6509,13330.0
2024-03-06 14:30:00,176.25,176.63,175.93,176.28,12475.0,174.6311,175.0076,174.314,174.6608,12475.0
2024-03-06 15:00:00,176.2,176.41,175.17,175.53,18271.0,174.5815,174.7896,173.561,173.9177,18271.0
2024-03-06 15:30:00,175.46,176.48,175.43,175.92,62460.0,173.8483,174.8589,173.8186,174.3041,62460.0
2024-03-07 09:30:00,177.01,178.54,176.44,178.03,27030.0,175.3841,176.9,174.8193,176.3947,27030.0
2024-03-07 10:00:00,178.3,179.48,177.88,179.03,16305.0,176.6622,177.8314,176.2461,177.3855,16305.0
2024-03-07 10:30:00,178.92,180.41,178.83,180.32,16079.0,177.2765,178.7528,177.1874,178.6637,16079.0
2024-03-07 11:00:00,180.28,180.75,180.04,180.23,16755.0,178.624,179.0897,178.3862,178.5745,16755.0
2024-03-07 11:30:00,180.17,180.27,179.74,180.22,8906.0,178.515,178.6141,178.089,178.5646,8906.0
2024-03-07 12:00:00,180.34,180.89,180.06,180.89,11835.0,178.6835,179.2284,178.4061,179.2284,11835.0
2024-03-07 12:30:00,180.92,181.48,180.83,181.34,14816.0,179.2582,179.813,179.169,179.6743,14816.0
2024-03-07 13:00:00,181.34,181.97,181.05,181.94,14797.0,179.6743,180.2985,179.387,180.2688,14797.0
2024-03-07 13:30:00,181.95,182.0,181.59,181.76,25281.0,180.2787,180.3282,179.922,180.0904,25281.0
2024-03-07 14:00:00,181.68,182.09,181.22,182.09,12258.0,180.0112,180.4174,179.5554,180.4174,12258.0
2024-03-07 14:30:00,181.99,182.37,181.71,182.17,14644.0,180.3183,180.6948,180.0409,180.4967,14644.0
2024-03-07 15:00:00,182.05,182.24,181.54,181.57,11498.0,180.3778,180.566,179.8725,179.9022,11498.0
2024-03-07 15:30:00,181.51,182.35,181.33,181.64,60268.0,179.8427,180.675,179.6644,179.9715,60268.0
2024-03-08 09:30:00,182.38,182.7,180.23,182.12,33077.0,180.7047,181.0218,178.5745,180.4471,33077.0
2024-03-08 10:00:00,181.97,181.97,179.81,179.89,32068.0,180.2985,180.2985,178.1584,178.2376,32068.0
2024-03-08 10:30:00,179.85,180.81,179.33,180.59,23313.0,178.198,179.1492,177.6828,178.9312,23313.0
2024-03-08 11:00:00,180.76,180.86,179.7,179.7,25629.0,179.0996,179.1987,178.0494,178.0494,25629.0
2024-03-08 11:30:00,179.67,180.52,179.32,180.15,34037.0,178.0196,178.8618,177.6729,178.4952,34037.0
2024-03-08 12:00:00,180.05,181.1,180.05,180.57,19583.0,178.3961,179.4365,178.3961,178.9114,19583.0
2024-03-08 12:30:00,180.71,180.85,180.0,180.39,12666.0,179.0501,179.1888,178.3466,178.733,12666.0
2024-03-08 13:00:00,180.3,181.02,180.19,180.44,14794.0,178.6438,179.3572,178.5349,178.7826,14794.0
2024-03-08 13:30:00,180.29,180.44,179.19,179.5,22686.0,178.6339,178.7826,177.544,177.8512,22686.0
2024-03-08 14:00:00,179.49,180.62,179.48,180.47,13472.0,177.8413,178.9609,177.8314,178.8123,13472.0
2024-03-08 14:30:00,180.56,181.08,180.45,180.97,17034.0,178.9015,179.4167,178.7925,179.3077,17034.0
2024-03-08 15:00:00,181.06,181.39,180.65,181.04,19075.0,179.3969,179.7238,178.9906,179.3771,19075.0
2024-03-08 15:30:00,180.99,181.37,180.66,181.12,81292.0,179.3275,179.704,179.0005,179.4563,81292.0
2024-03-11 09:30:00,181.16,182.71,180.77,182.44,22633.0,179.496,181.0317,179.1095,180.7642,22633.0
2024-03-11 10:00:00,182.5,182.7,180.83,181.29,16845.0,180.8236,181.0218,179.169,179.6248,16845.0
2024-03-11 10:30:00,181.3,183.45,180.92,183.45,29070.0,179.6347,181.7649,179.2582,181.7649,29070.0
2024-03-11 11:00:00,183.36,183.48,182.75,182.95,50049.0,181.6757,181.7946,181.0713,181.2695,50049.0
2024-03-11 11:30:00,182.96,183.51,182.82,183.47,26790.0,181.2794,181.8244,181.1407,181.7847,26790.0
2024-03-11 12:00:00,183.41,183.69,183.27,183.69,14131.0,181.7253,182.0027,181.5866,182.0027,14131.0
2024-03-11 12:30:00,183.71,185.25,183.69,184.75,25467.0,182.0225,183.5484,182.0027,183.053,25467.0
2024-03-11 13:00:00,184.87,184.88,184.23,184.45,15407.0,183.1719,183.1818,182.5378,182.7557,15407.0
2024-03-11 13:30:00,184.56,184.88,184.12,184.78,11418.0,182.8647,183.1818,182.4288,183.0827,11418.0
2024-03-11 14:00:00,184.89,185.25,184.66,185.13,13567.0,183.1917,183.5484,182.9638,183.4295,13567.0
2024-03-11 14:30:00,185.13,185.13,184.43,184.95,17584.0,183.4295,183.4295,182.7359,183.2511,17584.0
2024-03-11 15:00:00,184.99,185.03,184.58,184.81,30809.0,183.2908,183.3304,182.8845,183.1124,30809.0
2024-03-11 15:30:00,184.81,185.18,184.31,184.49,128180.0,183.1124,183.479,182.617,182.7954,128180.0
2024-03-12 09:30:00,184.94,184.94,182.65,184.0,13832.0,183.2412,183.2412,180.9723,182.3099,13832.0
2024-03-12 10:00:00,183.92,185.43,182.97,185.05,13400.0,182.2306,183.7267,181.2893,183.3502,13400.0
2024-03-12 10:30:00,185.15,186.47,185.15,186.47,9682.0,183.4493,184.7572,183.4493,184.7572,9682.0
2024-03-12 11:00:00,186.6,186.94,185.61,186.52,15110.0,184.886,185.2229,183.9051,184.8067,15110.0
2024-03-12 11:30:00,186.49,186.7,185.97,186.62,16666.0,184.777,184.9851,184.2618,184.9058,16666.0
2024-03-12 12:00:00,186.62,186.62,186.1,186.26,16203.0,184.9058,184.9058,184.3906,184.5491,16203.0
2024-03-12 12:30:00,186.16,186.2,184.94,185.39,26706.0,184.45,184.4897,183.2412,183.6871,26706.0
2024-03-12 13:00:00,185.41,185.84,185.18,185.7,12309.0,183.7069,184.133,183.479,183.9942,12309.0
2024-03-12 13:30:00,185.57,185.86,185.56,185.85,4610.0,183.8654,184.1528,183.8555,184.1429,4610.0
2024-03-12 14:00:00,185.87,186.29,185.81,186.17,17560.0,184.1627,184.5788,184.1032,184.4599,17560.0
2024-03-12 14:30:00,186.2,186.45,186.07,186.23,8587.0,184.4897,184.7374,184.3608,184.5194,8587.0
2024-03-12 15:00:00,186.16,186.9,186.13,186.72,14317.0,184.45,185.1832,184.4203,185.0049,14317.0
2024-03-12 15:30:00,186.69,186.9,186.39,186.85,57159.0,184.9752,185.1832,184.6779,185.1337,57159.0
2024-03-13 09:30:00,187.04,189.86,186.84,188.84,21905.0,185.3219,188.116,185.1238,187.1054,21905.0
2024-03-13 10:00:00,189.02,189.75,188.44,189.37,10881.0,187.2838,188.007,186.7091,187.6305,10881.0
2024-03-13 10:30:00,189.3,189.49,188.5,188.97,9866.0,187.5612,187.7494,186.7685,187.2342,9866.0
2024-03-13 11:00:00,188.98,189.35,188.57,189.35,9191.0,187.2441,187.6107,186.8379,187.6107,9191.0
2024-03-13 11:30:00,189.27,189.86,189.27,189.83,15881.0,187.5315,188.116,187.5315,188.0863,15881.0
2024-03-13 12:00:00,189.75,189.76,188.98,189.16,13296.0,188.007,188.017,187.2441,187.4225,13296.0
2024-03-13 12:30:00,189.11,189.56,189.06,189.28,9563.0,187.3729,187.8188,187.3234,187.5414,9563.0
2024-03-13 13:00:00,189.28,189.63,189.09,189.18,10193.0,187.5414,187.8881,187.3531,187.4423,10193.0
2024-03-13 13:30:00,189.09,189.14,187.61,188.43,35920.0,187.3531,187.4026,185.8867,186.6992,35920.0
2024-03-13 14:00:00,188.42,188.43,187.49,187.9,27314.0,186.6893,186.6992,185.7678,186.174,27314.0
2024-03-13 14:30:00,187.98,188.68,187.7,188.57,29477.0,186.2533,186.9469,185.9759,186.8379,29477.0
2024-03-13 15:00:00,188.53,188.63,187.56,187.81,67449.0,186.7983,186.8973,185.8372,186.0849,67449.0
2024-03-13 15:30:00,187.78,188.35,186.89,188.25,103744.0,186.0551,186.6199,185.1733,186.5208,103744.0
2024-03-14 09:30:00,188.74,189.0,187.46,188.09,21389.0,187.0063,187.2639,185.7381,186.3623,21389.0
2024-03-14 10:00:00,187.61,188.14,187.46,187.9,25883.0,185.8867,186.4118,185.7381,186.174,25883.0
2024-03-14 10:30:00,187.98,189.4,187.98,189.26,15069.0,186.2533,187.6603,186.2533,187.5215,15069.0
2024-03-14 11:00:00,189.5,189.5,188.93,189.42,14270.0,187.7593,187.7593,187.1946,187.6801,14270.0
2024-03-14 11:30:00,189.4,190.1,189.32,189.83,15730.0,187.6603,188.3538,187.581,188.0863,15730.0
2024-03-14 12:00:00,189.88,190.29,189.61,190.02,37336.0,188.1359,188.5421,187.8683,188.2746,37336.0
2024-03-14 12:30:00,189.96,190.47,189.91,190.47,12992.0,188.2151,188.7204,188.1656,188.7204,12992.0
2024-03-14 13:00:00,190.39,190.94,189.03,189.03,23471.0,188.6412,189.1861,187.2937,187.2937,23471.0
2024-03-14 13:30:00,188.85,189.63,188.37,189.62,18595.0,187.1153,187.8881,186.6397,187.8782,18595.0
2024-03-14 14:00:00,189.7,190.29,189.62,189.9,10837.0,187.9575,188.5421,187.8782,188.1557,10837.0
2024-03-14 14:30:00,189.89,190.25,189.74,190.08,23268.0,188.1458,188.5025,187.9971,188.334,23268.0
2024-03-14 15:00:00,189.97,190.01,188.8,189.28,39836.0,188.225,188.2647,187.0658,187.5414,39836.0
2024-03-14 15:30:00,189.18,189.96,188.88,189.9,74124.0,187.4423,188.2151,187.145,188.1557,74124.0
2024-03-15 09:30:00,188.43,191.64,188.43,190.34,54126.0,186.6992,189.8797,186.6992,188.5916,54126.0
2024-03-15 10:00:00,190.2,190.79,189.77,190.6,12945.0,188.4529,189.0375,188.0269,188.8492,12945.0
2024-03-15 10:30:00,190.66,191.77,190.61,190.66,22087.0,188.9087,190.0085,188.8591,188.9087,22087.0
2024-03-15 11:00:00,190.55,190.85,189.58,190.85,29369.0,188.7997,189.0969,187.8386,189.0969,29369.0
2024-03-15 11:30:00,190.86,190.92,189.38,189.93,18545.0,189.1069,189.1663,187.6404,188.1854,18545.0
2024-03-15 12:00:00,189.78,190.02,189.53,189.72,16644.0,188.0368,188.2746,187.7891,187.9773,16644.0
2024-03-15 12:30:00,189.62,189.62,186.08,186.21,53585.0,187.8782,187.8782,184.3708,184.4996,53585.0
2024-03-15 13:00:00,186.08,188.24,185.99,187.7,47141.0,184.3708,186.5109,184.2816,185.9759,47141.0
2024-03-15 13:30:00,187.73,188.29,187.69,187.82,32932.0,186.0056,186.5605,185.966,186.0948,32932.0
2024-03-15 14:00:00,187.84,188.23,187.48,187.83,19937.0,186.1146,186.501,185.7579,186.1047,19937.0
2024-03-15 14:30:00,187.99,188.5,187.85,188.23,14291.0,186.2632,186.7685,186.1245,186.501,14291.0
2024-03-15 15:00:00,188.31,188.9,188.07,188.62,25281.0,186.5803,187.1649,186.3425,186.8874,25281.0
2024-03-15 15:30:00,188.69,190.38,188.08,189.69,237944.0,186.9568,188.6313,186.3524,187.9476,237944.0
2024-03-18 09:30:00,191.53,191.53,189.2,190.5,18353.0,189.7707,189.7707,187.4621,188.7502,18353.0
2024-03-18 10:00:00,190.59,190.91,190.44,190.57,9792.0,188.8393,189.1564,188.6907,188.8195,9792.0
2024-03-18 10:30:00,190.64,192.17,190.55,191.86,26138.0,188.8889,190.4048,188.7997,190.0977,26138.0
2024-03-18 11:00:00,191.72,192.63,191.5,192.24,37900.0,189.959,190.8606,189.741,190.4742,37900.0
2024-03-18 11:30:00,192.26,192.39,191.57,191.62,7749.0,190.494,190.6228,189.8103,189.8599,7749.0
2024-03-18 12:00:00,191.51,191.53,190.96,191.37,16922.0,189.7509,189.7707,189.2059,189.6122,16922.0
2024-03-18 12:30:00,191.31,192.09,191.31,192.01,6481.0,189.5527,190.3256,189.5527,190.2463,6481.0
2024-03-18 13:00:00,191.98,193.07,191.82,192.96,17970.0,190.2166,191.2966,190.058,191.1876,17970.0
2024-03-18 13:30:00,193.05,193.14,192.2,192.2,11077.0,191.2767,191.3659,190.4345,190.4345,11077.0
2024-03-18 14:00:00,192.28,192.62,192.11,192.44,7763.0,190.5138,190.8507,190.3454,190.6723,7763.0
2024-03-18 14:30:00,192.53,192.9,192.26,192.43,8966.0,190.7615,191.1281,190.494,190.6624,8966.0
2024-03-18 15:00:00,192.22,192.4,191.92,192.16,19722.0,190.4544,190.6327,190.1571,190.3949,19722.0
2024-03-18 15:30:00,192.16,192.26,191.3,191.61,106430.0,190.3949,190.494,189.5428,189.85,106430.0
2024-03-19 09:30:00,191.45,191.45,189.24,189.42,20748.0,189.6914,189.6914,187.5017,187.6801,20748.0
2024-03-19 10:00:00,189.25,190.01,188.83,189.68,10923.0,187.5116,188.2647,187.0955,187.9377,10923.0
2024-03-19 10:30:00,189.59,189.98,189.27,189.44,7626.0,187.8485,188.2349,187.5315,187.6999,7626.0
2024-03-19 11:00:00,189.52,189.52,188.68,189.12,7217.0,187.7792,187.7792,186.9469,187.3828,7217.0
2024-03-19 11:30:00,189.14,189.42,188.85,189.42,6344.0,187.4026,187.6801,187.1153,187.6801,6344.0
2024-03-19 12:00:00,189.34,189.35,187.71,188.07,28612.0,187.6008,187.6107,185.9858,186.3425,28612.0
2024-03-19 12:30:00,188.05,188.45,187.94,188.24,10642.0,186.3227,186.719,186.2137,186.5109,10642.0
2024-03-19 13:00:00,188.4,188.51,187.88,188.23,9664.0,186.6694,186.7784,186.1542,186.501,9664.0
2024-03-19 13:30:00,188.17,189.4,188.08,189.07,7362.0,186.4416,187.6603,186.3524,187.3333,7362.0
2024-03-19 14:00:00,189.03,189.03,187.98,188.49,30659.0,187.2937,187.2937,186.2533,186.7586,30659.0
2024-03-19 14:30:00,188.47,188.78,188.29,188.72,8763.0,186.7388,187.046,186.5605,186.9865,8763.0
2024-03-19 15:00:00,188.58,188.77,188.17,188.63,15458.0,186.8478,187.036,186.4416,186.8973,15458.0
2024-03-19 15:30:00,188.62,189.65,188.35,189.51,63362.0,186.8874,187.908,186.6199,187.7693,63362.0
2024-03-20 09:30:00,190.41,192.0,189.6,191.46,16765.0,188.661,190.2364,187.8584,189.7013,16765.0
2024-03-20 10:00:00,191.46,191.97,191.16,191.51,7736.0,189.7013,190.2067,189.4041,189.7509,7736.0
2024-03-20 10:30:00,191.5,191.99,191.27,191.63,17443.0,189.741,190.2265,189.5131,189.8698,17443.0
2024-03-20 11:00:00,191.5,191.6,190.9,191.19,4839.0,189.741,189.8401,189.1465,189.4338,4839.0
2024-03-20 11:30:00,191.22,191.23,190.49,190.88,12330.0,189.4635,189.4735,188.7402,189.1267,12330.0
2024-03-20 12:00:00,190.91,190.91,190.45,190.47,3201.0,189.1564,189.1564,188.7006,188.7204,3201.0
2024-03-20 12:30:00,190.44,190.67,190.39,190.5,4553.0,188.6907,188.9186,188.6412,188.7502,4553.0
2024-03-20 13:00:00,190.5,190.55,189.93,189.99,6184.0,188.7502,188.7997,188.1854,188.2448,6184.0
2024-03-20 13:30:00,189.96,190.03,189.73,189.93,4871.0,188.2151,188.2845,187.9872,188.1854,4871.0
2024-03-20 14:00:00,190.04,191.84,190.04,190.6,9893.0,188.2944,190.0778,188.2944,188.8492,9893.0
2024-03-20 14:30:00,190.7,192.57,189.77,191.03,23827.0,188.9483,190.8011,188.0269,189.2753,23827.0
2024-03-20 15:00:00,190.9,191.14,190.27,191.12,17666.0,189.1465,189.3843,188.5223,189.3645,17666.0
2024-03-20 15:30:00,191.02,191.44,190.26,191.34,56626.0,189.2654,189.6815,188.5124,189.5824,56626.0
2024-03-21 09:30:00,192.78,193.88,191.98,193.69,14560.0,191.0092,192.0991,190.2166,191.9109,14560.0
2024-03-21 10:00:00,193.65,193.78,193.15,193.4,14412.0,191.8712,192.0,191.3758,191.6235,14412.0
2024-03-21 10:30:00,193.33,193.76,192.87,193.17,24011.0,191.5542,191.9802,191.0984,191.3956,24011.0
2024-03-21 11:00:00,193.08,193.37,192.69,193.09,14862.0,191.3065,191.5938,190.92,191.3164,14862.0
2024-03-21 11:30:00,193.12,193.17,192.51,193.06,9394.0,191.3461,191.3956,190.7417,191.2866,9394.0
2024-03-21 12:00:00,192.98,193.59,192.96,193.01,13964.0,191.2074,191.8118,191.1876,191.2371,13964.0
2024-03-21 12:30:00,193.2,193.73,192.94,193.67,18956.0,191.4254,191.9505,191.1677,191.891,18956.0
2024-03-21 13:00:00,193.69,193.81,193.36,193.4,16413.0,191.9109,192.0298,191.5839,191.6235,16413.0
2024-03-21 13:30:00,193.4,194.31,193.26,194.16,20396.0,191.6235,192.5252,191.4848,192.3765,20396.0
2024-03-21 14:00:00,194.16,194.67,193.98,194.58,14604.0,192.3765,192.8819,192.1982,192.7927,14604.0
2024-03-21 14:30:00,194.56,194.81,194.14,194.34,22494.0,192.7729,193.0206,192.3567,192.5549,22494.0
2024-03-21 15:00:00,194.34,194.67,194.12,194.12,14935.0,192.5549,192.8819,192.3369,192.3369,14935.0
2024-03-21 15:30:00,194.23,194.23,193.38,193.53,67752.0,192.4459,192.4459,191.6037,191.7523,67752.0
2024-03-22 09:30:00,193.29,193.67,192.17,192.76,11786.0,191.5145,191.891,190.4048,190.9894,11786.0
2024-03-22 10:00:00,192.75,192.93,190.25,190.46,7817.0,190.9795,191.1578,188.5025,188.7105,7817.0
2024-03-22 10:30:00,190.42,190.67,190.0,190.6,12930.0,188.6709,188.9186,188.2548,188.8492,12930.0
2024-03-22 11:00:00,190.71,191.46,190.67,191.13,10966.0,188.9582,189.7013,188.9186,189.3744,10966.0
2024-03-22 11:30:00,191.17,191.2,190.92,191.12,11947.0,189.414,189.4437,189.1663,189.3645,11947.0
2024-03-22 12:00:00,191.09,191.33,190.86,191.27,13165.0,189.3347,189.5725,189.1069,189.5131,13165.0
2024-03-22 12:30:00,191.31,191.36,190.95,190.98,6049.0,189.5527,189.6023,189.196,189.2257,6049.0
2024-03-22 13:00:00,191.02,191.28,190.94,191.21,13016.0,189.2654,189.523,189.1861,189.4536,13016.0
2024-03-22 13:30:00,191.26,191.97,191.22,191.91,7885.0,189.5032,190.2067,189.4635,190.1472,7885.0
2024-03-22 14:00:00,191.99,192.19,191.96,192.08,5802.0,190.2265,190.4246,190.1967,190.3156,5802.0
2024-03-22 14:30:00,192.03,192.45,191.82,192.34,11982.0,190.2661,190.6822,190.058,190.5733,11982.0
2024-03-22 15:00:00,192.37,192.38,191.94,192.05,14529.0,190.603,190.6129,190.1769,190.2859,14529.0
2024-03-22 15:30:00,192.02,192.68,191.96,192.29,44742.0,190.2562,190.9101,190.1967,190.5237,44742.0
2024-03-25 09:30:00,191.74,192.73,191.1,191.12,6350.0,189.9788,190.9597,189.3446,189.3645,6350.0
2024-03-25 10:00:00,190.99,190.99,189.34,190.03,11706.0,189.2357,189.2357,187.6008,188.2845,11706.0
2024-03-25 10:30:00,189.89,190.5,189.89,190.41,17707.0,188.1458,188.7502,188.1458,188.661,17707.0
2024-03-25 11:00:00,190.4,190.76,190.05,190.15,16792.0,188.6511,189.0078,188.3043,188.4034,16792.0
2024-03-25 11:30:00,190.15,190.38,189.71,190.08,25393.0,188.4034,188.6313,187.9674,188.334,25393.0
2024-03-25 12:00:00,189.86,190.03,189.72,190.03,3892.0,188.116,188.2845,187.9773,188.2845,3892.0
2024-03-25 12:30:00,190.0,190.25,189.97,190.22,9147.0,188.2548,188.5025,188.225,188.4727,9147.0
2024-03-25 13:00:00,190.23,190.41,189.99,190.05,6452.0,188.4826,188.661,188.2448,188.3043,6452.0
2024-03-25 13:30:00,190.05,190.59,190.02,190.02,11919.0,188.3043,188.8393,188.2746,188.2746,11919.0
2024-03-25 14:00:00,190.2,190.74,190.15,190.74,7414.0,188.4529,188.988,188.4034,188.988,7414.0
2024-03-25 14:30:00,190.74,191.45,190.74,191.38,6322.0,188.988,189.6914,188.988,189.6221,6322.0
2024-03-25 15:00:00,191.17,191.23,190.52,191.21,7789.0,189.414,189.4735,188.77,189.4536,7789.0
2024-03-25 15:30:00,191.11,191.5,190.95,191.21,31854.0,189.3546,189.741,189.196,189.4536,31854.0
2024-03-26 09:30:00,192.27,192.35,191.43,191.72,4521.0,190.5039,190.5832,189.6716,189.959,4521.0
2024-03-26 10:00:00,191.47,191.51,190.02,190.31,4462.0,189.7112,189.7509,188.2746,188.5619,4462.0
2024-03-26 10:30:00,190.02,190.44,189.9,190.37,7208.0,188.2746,188.6907,188.1557,188.6214,7208.0
2024-03-26 11:00:00,190.25,190.38,190.16,190.22,8434.0,188.5025,188.6313,188.4133,188.4727,8434.0
2024-03-26 11:30:00,190.25,190.45,190.22,190.28,8194.0,188.5025,188.7006,188.4727,188.5322,8194.0
2024-03-26 12:00:00,190.34,190.59,190.27,190.28,6877.0,188.5916,188.8393,188.5223,188.5322,6877.0
2024-03-26 12:30:00,190.28,190.4,189.72,189.75,38841.0,188.5322,188.6511,187.9773,188.007,38841.0
2024-03-26 13:00:00,189.83,190.2,189.82,190.2,5372.0,188.0863,188.4529,188.0764,188.4529,5372.0
2024-03-26 13:30:00,190.2,191.35,189.88,191.16,554341.0,188.4529,189.5923,188.1359,189.4041,554341.0
2024-03-26 14:00:00,191.11,191.19,190.55,190.55,6541.0,189.3546,189.4338,188.7997,188.7997,6541.0
2024-03-26 14:30:00,190.66,190.85,190.37,190.42,7098.0,188.9087,189.0969,188.6214,188.6709,7098.0
2024-03-26 15:00:00,190.31,190.59,189.84,189.95,19461.0,188.5619,188.8393,188.0962,188.2052,19461.0
2024-03-26 15:30:00,190.09,190.83,189.73,190.6,125218.0,188.3439,189.0771,187.9872,188.8492,125218.0
2024-03-27 09:30:00,193.0,195.89,193.0,195.63,32770.0,191.2272,194.0906,191.2272,193.833,32770.0
2024-03-27 10:00:00,195.76,196.35,194.7,195.98,36054.0,193.9618,194.5464,192.9116,194.1798,36054.0
2024-03-27 10:30:00,196.13,196.74,195.28,195.28,32862.0,194.3284,194.9328,193.4863,193.4863,32862.0
2024-03-27 11:00:00,195.36,196.31,195.35,195.54,21336.0,193.5655,194.5068,193.5556,193.7439,21336.0
2024-03-27 11:30:00,195.68,195.76,195.0,195.15,12099.0,193.8826,193.9618,193.2088,193.3574,12099.0
2024-03-27 12:00:00,195.06,195.18,193.72,193.88,19069.0,193.2683,193.3872,191.9406,192.0991,19069.0
2024-03-27 12:30:00,194.07,194.99,194.0,194.97,8813.0,192.2874,193.1989,192.218,193.1791,8813.0
2024-03-27 13:00:00,195.06,195.25,194.07,194.08,21237.0,193.2683,193.4565,192.2874,192.2973,21237.0
2024-03-27 13:30:00,193.97,194.72,193.8,194.72,11802.0,192.1883,192.9314,192.0198,192.9314,11802.0
2024-03-27 14:00:00,194.72,195.25,194.7,195.03,9726.0,192.9314,193.4565,192.9116,193.2385,9726.0
2024-03-27 14:30:00,195.15,195.5,194.98,195.25,22827.0,193.3574,193.7042,193.189,193.4565,22827.0
2024-03-27 15:00:00,195.14,196.34,195.14,196.32,23072.0,193.3475,194.5365,193.3475,194.5167,23072.0
2024-03-27 15:30:00,196.25,197.51,196.07,197.28,106379.0,194.4473,195.6958,194.269,195.4679,106379.0
2024-03-28 09:30:00,198.37,199.51,197.79,199.12,23364.0,196.5479,197.6774,195.9732,197.291,23364.0
2024-03-28 10:00:00,198.94,199.42,198.28,199.22,19485.0,197.1126,197.5882,196.4587,197.3901,19485.0
2024-03-28 10:30:00,199.35,200.1,199.18,199.76,15404.0,197.5189,198.262,197.3504,197.9251,15404.0
2024-03-28 11:00:00,199.85,199.85,198.46,199.12,12933.0,198.0143,198.0143,196.637,197.291,12933.0
2024-03-28 11:30:00,199.01,200.3,199.01,200.07,12354.0,197.182,198.4601,197.182,198.2323,12354.0
2024-03-28 12:00:00,199.97,200.81,199.96,200.56,7913.0,198.1332,198.9655,198.1233,198.7178,7913.0
2024-03-28 12:30:00,200.59,200.68,200.29,200.68,8332.0,198.7475,198.8366,198.4502,198.8366,8332.0
2024-03-28 13:00:00,200.6,201.35,200.09,201.17,20479.0,198.7574,199.5005,198.2521,199.3221,20479.0
2024-03-28 13:30:00,201.08,201.8,200.93,200.94,32015.0,199.233,199.9464,199.0844,199.0943,32015.0
2024-03-28 14:00:00,201.03,201.03,199.68,199.75,9135.0,199.1834,199.1834,197.8458,197.9152,9135.0
2024-03-28 14:30:00,199.75,199.9,199.2,199.87,15682.0,197.9152,198.0638,197.3702,198.0341,15682.0
2024-03-28 15:00:00,199.87,200.01,199.29,199.93,20394.0,198.0341,198.1728,197.4594,198.0935,20394.0
2024-03-28 15:30:00,199.97,199.98,198.83,199.09,89874.0,198.1332,198.1431,197.0036,197.2613,89874.0
2024-04-01 09:30:00,198.31,198.96,195.84,197.41,33417.0,196.4884,197.1324,194.0411,195.5967,33417.0
2024-04-01 10:00:00,197.51,197.51,195.28,195.55,24629.0,195.6958,195.6958,193.4863,193.7538,24629.0
2024-04-01 10:30:00,195.41,195.89,195.15,195.86,13518.0,193.6151,194.0906,193.3574,194.0609,13518.0
2024-04-01 11:00:00,195.81,196.33,195.62,196.33,21518.0,194.0114,194.5266,193.8231,194.5266,21518.0
2024-04-01 11:30:00,196.2,196.65,195.83,196.54,29821.0,194.3978,194.8437,194.0312,194.7347,29821.0
2024-04-01 12:00:00,196.44,198.25,196.42,198.25,24039.0,194.6356,196.429,194.6158,196.429,24039.0
2024-04-01 12:30:00,198.26,198.27,197.12,197.3,33989.0,196.4389,196.4488,195.3093,195.4877,33989.0
2024-04-01 13:00:00,197.24,197.38,196.6,196.78,5722.0,195.4282,195.567,194.7941,194.9725,5722.0
2024-04-01 13:30:00,196.78,197.12,196.64,196.84,11949.0,194.9725,195.3093,194.8338,195.0319,11949.0
2024-04-01 14:00:00,196.77,197.04,196.21,196.94,11298.0,194.9626,195.2301,194.4077,195.131,11298.0
2024-04-01 14:30:00,197.0,197.04,196.59,196.84,10146.0,195.1905,195.2301,194.7842,195.0319,10146.0
2024-04-01 15:00:00,196.84,198.28,196.84,198.22,27038.0,195.0319,196.4587,195.0319,196.3992,27038.0
2024-04-01 15:30:00,198.13,198.88,197.65,198.27,117667.0,196.3101,197.0532,195.8345,196.4488,117667.0
2024-04-02 09:30:00,192.0,193.95,189.69,192.38,134906.0,190.2364,192.1685,187.9476,190.6129,134906.0
2024-04-02 10:00:00,191.67,196.54,191.52,195.92,34388.0,189.9094,194.7347,189.7608,194.1204,34388.0
2024-04-02 10:30:00,195.76,197.06,195.34,196.26,41974.0,193.9618,195.2499,193.5457,194.4572,41974.0
2024-04-02 11:00:00,196.37,196.96,195.82,195.89,45959.0,194.5662,195.1508,194.0213,194.0906,45959.0
2024-04-02 11:30:00,195.59,196.42,195.06,195.94,33433.0,193.7934,194.6158,193.2683,194.1402,33433.0
2024-04-02 12:00:00,196.0,196.46,195.48,196.18,24631.0,194.1996,194.6554,193.6844,194.378,24631.0
2024-04-02 12:30:00,196.18,196.4,195.54,196.17,22701.0,194.378,194.596,193.7439,194.3681,22701.0
2024-04-02 13:00:00,196.17,196.47,195.6,196.27,24200.0,194.3681,194.6653,193.8033,194.4672,24200.0
2024-04-02 13:30:00,196.25,197.43,195.82,196.8,27854.0,194.4473,195.6165,194.0213,194.9923,27854.0
2024-04-02 14:00:00,196.73,197.14,196.58,196.83,28482.0,194.9229,195.3292,194.7743,195.022,28482.0
2024-04-02 14:30:00,196.82,197.05,196.54,196.65,30812.0,195.0121,195.24,194.7347,194.8437,30812.0
2024-04-02 15:00:00,196.72,197.4,196.49,197.13,32355.0,194.913,195.5868,194.6851,195.3193,32355.0
2024-04-02 15:30:00,197.14,198.19,197.08,197.65,126160.0,195.3292,196.3695,195.2697,195.8345,126160.0
2024-04-03 09:30:00,197.2,198.47,196.47,196.62,34006.0,195.3886,196.6469,194.6653,194.8139,34006.0
2024-04-03 10:00:00,196.66,197.87,196.59,197.03,39932.0,194.8536,196.0525,194.7842,195.2202,39932.0
2024-04-03 10:30:00,196.94,198.05,196.94,197.6,14295.0,195.131,196.2308,195.131,195.7849,14295.0
2024-04-03 11:00:00,197.53,197.53,196.9,197.18,26373.0,195.7156,195.7156,195.0914,195.3688,26373.0
2024-04-03 11:30:00,197.15,197.22,196.9,196.98,20526.0,195.3391,195.4084,195.0914,195.1706,20526.0
2024-04-03 12:00:00,197.04,197.44,196.87,197.21,32262.0,195.2301,195.6264,195.0616,195.3985,32262.0
2024-04-03 12:30:00,197.05,197.99,196.87,197.16,34128.0,195.24,196.1714,195.0616,195.349,34128.0
2024-04-03 13:00:00,197.09,197.46,196.94,197.46,15573.0,195.2796,195.6462,195.131,195.6462,15573.0
2024-04-03 13:30:00,197.42,197.42,196.96,197.01,17050.0,195.6066,195.6066,195.1508,195.2004,17050.0
2024-04-03 14:00:00,197.01,197.76,196.97,197.37,26330.0,195.2004,195.9435,195.1607,195.5571,26330.0
2024-04-03 14:30:00,197.4,198.39,197.36,198.32,24340.0,195.5868,196.5677,195.5471,196.4983,24340.0
2024-04-03 15:00:00,198.26,198.44,197.73,198.41,49811.0,196.4389,196.6172,195.9137,196.5875,49811.0
2024-04-03 15:30:00,198.32,199.72,198.25,198.8,156363.0,196.4983,197.8855,196.429,196.9739,156363.0
2024-04-04 09:30:00,201.96,202.0,198.93,200.75,23564.0,200.1049,200.1445,197.1027,198.906,23564.0
2024-04-04 10:00:00,200.78,201.59,200.74,201.12,10611.0,198.9357,199.7383,198.8961,199.2726,10611.0
2024-04-04 10:30:00,200.91,201.7,199.63,201.7,33156.0,199.0645,199.8473,197.7963,199.8473,33156.0
2024-04-04 11:00:00,201.71,202.35,201.59,202.07,12630.0,199.8572,200.4913,199.7383,200.2139,12630.0
2024-04-04 11:30:00,201.97,202.18,201.71,201.79,6437.0,200.1148,200.3229,199.8572,199.9365,6437.0
2024-04-04 12:00:00,201.87,203.0,201.75,202.88,34120.0,200.0157,201.1353,199.8968,201.0164,34120.0
2024-04-04 12:30:00,203.0,203.13,202.46,202.98,17850.0,201.1353,201.2641,200.6003,201.1155,17850.0
2024-04-04 13:00:00,203.01,203.76,202.84,203.67,9377.0,201.1452,201.8884,200.9768,201.7992,9377.0
2024-04-04 13:30:00,203.64,204.63,203.47,203.75,18255.0,201.7695,202.7504,201.601,201.8784,18255.0
2024-04-04 14:00:00,203.71,203.76,202.6,202.98,24615.0,201.8388,201.8884,200.739,201.1155,24615.0
2024-04-04 14:30:00,202.84,202.99,201.23,201.44,28447.0,200.9768,201.1254,199.3816,199.5897,28447.0
2024-04-04 15:00:00,201.36,201.36,199.91,199.99,34704.0,199.5104,199.5104,198.0737,198.153,34704.0
2024-04-04 15:30:00,199.89,200.01,197.74,197.76,96163.0,198.0539,198.1728,195.9237,195.9435,96163.0
2024-04-05 09:30:00,197.11,198.55,196.31,196.63,14963.0,195.2994,196.7262,194.5068,194.8239,14963.0
2024-04-05 10:00:00,196.28,196.36,193.7,193.86,18638.0,194.4771,194.5563,191.9208,192.0793,18638.0
2024-04-05 10:30:00,193.87,195.21,193.87,195.21,18316.0,192.0892,193.4169,192.0892,193.4169,18316.0
2024-04-05 11:00:00,195.31,195.87,195.29,195.87,57574.0,193.516,194.0708,193.4962,194.0708,57574.0
2024-04-05 11:30:00,195.87,197.45,195.78,196.98,27236.0,194.0708,195.6363,193.9817,195.1706,27236.0
2024-04-05 12:00:00,196.93,197.17,196.27,196.81,13749.0,195.1211,195.3589,194.4672,195.0022,13749.0
2024-04-05 12:30:00,196.72,197.29,196.68,197.29,7799.0,194.913,195.4778,194.8734,195.4778,7799.0
2024-04-05 13:00:00,197.25,197.42,196.85,197.42,9109.0,195.4382,195.6066,195.0418,195.6066,9109.0
2024-04-05 13:30:00,197.48,198.25,197.42,197.45,13625.0,195.666,196.429,195.6066,195.6363,13625.0
2024-04-05 14:00:00,197.58,198.84,197.52,198.27,20235.0,195.7651,197.0136,195.7057,196.4488,20235.0
2024-04-05 14:30:00,198.39,198.64,197.73,197.93,16673.0,196.5677,196.8154,195.9137,196.1119,16673.0
2024-04-05 15:00:00,197.92,198.28,197.92,198.28,14500.0,196.102,196.4587,196.102,196.4587,14500.0
2024-04-05 15:30:00,198.21,198.51,197.22,198.39,66899.0,196.3893,196.6866,195.4084,196.5677,66899.0
2024-04-08 09:30:00,199.86,200.78,198.57,199.77,17528.0,198.0242,198.9357,196.746,197.935,17528.0
2024-04-08 10:00:00,199.67,200.89,199.63,200.89,12243.0,197.8359,199.0447,197.7963,199.0447,12243.0
2024-04-08 10:30:00,200.97,202.79,200.81,202.79,16668.0,199.124,200.9273,198.9655,200.9273,16668.0
2024-04-08 11:00:00,202.81,202.82,201.61,201.84,33246.0,200.9471,200.957,199.7581,199.986,33246.0
2024-04-08 11:30:00,201.77,201.77,200.36,200.36,17827.0,199.9166,199.9166,198.5196,198.5196,17827.0
2024-04-08 12:00:00,200.5,201.32,200.25,201.32,22609.0,198.6583,199.4708,198.4106,199.4708,22609.0
2024-04-08 12:30:00,201.42,201.62,201.06,201.26,21214.0,199.5699,199.768,199.2132,199.4113,21214.0
2024-04-08 13:00:00,201.34,201.37,200.94,201.14,14189.0,199.4906,199.5203,199.0943,199.2924,14189.0
2024-04-08 13:30:00,201.15,202.35,200.95,202.14,20571.0,199.3023,200.4913,199.1042,200.2832,20571.0
2024-04-08 14:00:00,202.07,202.07,201.18,201.42,9477.0,200.2139,200.2139,199.3321,199.5699,9477.0
2024-04-08 14:30:00,201.42,201.47,200.8,200.9,11102.0,199.5699,199.6194,198.9555,199.0546,11102.0
2024-04-08 15:00:00,200.86,201.31,200.78,201.31,45799.0,199.015,199.4609,198.9357,199.4609,45799.0
2024-04-08 15:30:00,201.23,202.05,201.03,201.8,77062.0,199.3816,200.1941,199.1834,199.9464,77062.0
2024-04-09 09:30:00,203.2,204.42,202.74,203.63,14271.0,201.3335,202.5423,200.8777,201.7596,14271.0
2024-04-09 10:00:00,203.29,205.15,203.13,205.05,15807.0,201.4227,203.2656,201.2641,203.1665,15807.0
2024-04-09 10:30:00,204.76,205.28,203.77,205.28,12963.0,202.8792,203.3944,201.8983,203.3944,12963.0
2024-04-09 11:00:00,205.19,205.78,204.8,205.43,27311.0,203.3052,203.8898,202.9188,203.543,27311.0
2024-04-09 11:30:00,205.53,205.64,205.11,205.64,12064.0,203.6421,203.7511,203.226,203.7511,12064.0
2024-04-09 12:00:00,205.76,206.22,205.5,205.64,9916.0,203.87,204.3258,203.6124,203.7511,9916.0
2024-04-09 12:30:00,205.59,206.49,205.59,206.09,15360.0,203.7015,204.5933,203.7015,204.197,15360.0
2024-04-09 13:00:00,206.06,206.86,205.79,206.82,16847.0,204.1672,204.9599,203.8997,204.9202,16847.0
2024-04-09 13:30:00,206.87,207.12,206.09,206.09,24943.0,204.9698,205.2175,204.197,204.197,24943.0
2024-04-09 14:00:00,206.0,206.34,205.66,206.25,14652.0,204.1078,204.4447,203.7709,204.3555,14652.0
2024-04-09 14:30:00,206.25,206.35,205.87,205.97,17999.0,204.3555,204.4546,203.979,204.0781,17999.0
2024-04-09 15:00:00,205.92,206.78,205.14,206.72,19709.0,204.0285,204.8806,203.2557,204.8212,19709.0
2024-04-09 15:30:00,206.68,207.99,206.36,207.95,97255.0,204.7815,206.0795,204.4645,206.0399,97255.0
2024-04-10 09:30:00,203.54,203.79,200.34,201.66,26515.0,201.6704,201.9181,198.4998,199.8076,26515.0
2024-04-10 10:00:00,201.64,202.75,201.36,202.41,64028.0,199.7878,200.8876,199.5104,200.5508,64028.0
2024-04-10 10:30:00,202.37,202.98,201.53,201.87,58390.0,200.5111,201.1155,199.6788,200.0157,58390.0
2024-04-10 11:00:00,202.06,203.14,202.05,203.14,53859.0,200.204,201.2741,200.1941,201.2741,53859.0
2024-04-10 11:30:00,202.99,203.14,202.55,203.05,24830.0,201.1254,201.2741,200.6895,201.1849,24830.0
2024-04-10 12:00:00,202.99,203.12,202.45,202.99,34268.0,201.1254,201.2542,200.5904,201.1254,34268.0
2024-04-10 12:30:00,202.98,203.48,202.71,203.39,18728.0,201.1155,201.6109,200.848,201.5218,18728.0
2024-04-10 13:00:00,203.54,203.54,201.12,201.79,118980.0,201.6704,201.6704,199.2726,199.9365,118980.0
2024-04-10 13:30:00,201.45,201.45,200.05,200.63,11838.0,199.5996,199.5996,198.2124,198.7871,11838.0
2024-04-10 14:00:00,200.55,200.64,199.58,200.22,22787.0,198.7078,198.797,197.7468,198.3809,22787.0
2024-04-10 14:30:00,200.3,201.15,199.76,201.15,39955.0,198.4601,199.3023,197.9251,199.3023,39955.0
2024-04-10 15:00:00,200.96,202.36,200.87,202.0,31513.0,199.1141,200.5012,199.0249,200.1445,31513.0
2024-04-10 15:30:00,201.99,203.59,201.34,203.17,153050.0,200.1346,201.7199,199.4906,201.3038,153050.0
2024-04-11 09:30:00,205.34,205.34,202.83,202.94,19941.0,203.4538,203.4538,200.9669,201.0759,19941.0
2024-04-11 10:00:00,202.84,202.84,199.73,199.96,20941.0,200.9768,200.9768,197.8954,198.1233,20941.0
2024-04-11 10:30:00,200.1,201.51,200.0,201.05,60797.0,198.262,199.659,198.1629,199.2033,60797.0
2024-04-11 11:00:00,200.91,201.55,200.31,201.55,13136.0,199.0645,199.6987,198.47,199.6987,13136.0
2024-04-11 11:30:00,201.48,202.53,201.21,202.29,15681.0,199.6293,200.6697,199.3618,200.4319,15681.0
2024-04-11 12:00:00,202.25,202.98,202.06,202.24,14127.0,200.3922,201.1155,200.204,200.3823,14127.0
2024-04-11 12:30:00,202.13,203.49,202.0,203.49,17041.0,200.2733,201.6208,200.1445,201.6208,17041.0
2024-04-11 13:00:00,203.39,204.76,203.12,204.65,7666.0,201.5218,202.8792,201.2542,202.7702,7666.0
2024-04-11 13:30:00,204.62,204.74,204.13,204.56,7323.0,202.7405,202.8594,202.255,202.681,7323.0
2024-04-11 14:00:00,204.68,205.06,204.44,204.81,8684.0,202.7999,203.1764,202.5621,202.9287,8684.0
2024-04-11 14:30:00,204.9,205.04,204.55,204.78,6999.0,203.0179,203.1566,202.6711,202.899,6999.0
2024-04-11 15:00:00,204.63,204.88,204.31,204.71,11303.0,202.7504,202.9981,202.4333,202.8296,11303.0
2024-04-11 15:30:00,204.7,205.09,204.44,204.49,57254.0,202.8197,203.2061,202.5621,202.6117,57254.0
2024-04-12 09:30:00,203.02,203.02,200.31,200.31,10527.0,201.1552,201.1552,198.47,198.47,10527.0
2024-04-12 10:00:00,200.55,201.84,199.76,201.75,19883.0,198.7078,199.986,197.9251,199.8968,19883.0
2024-04-12 10:30:00,201.69,201.8,199.86,200.93,54769.0,199.8374,199.9464,198.0242,199.0844,54769.0
2024-04-12 11:00:00,201.1,201.76,200.68,201.02,26156.0,199.2528,199.9067,198.8366,199.1735,26156.0
2024-04-12 11:30:00,201.14,201.25,200.25,200.96,20787.0,199.2924,199.4014,198.4106,199.1141,20787.0
2024-04-12 12:00:00,200.7,200.87,199.92,200.17,5986.0,198.8565,199.0249,198.0836,198.3313,5986.0
2024-04-12 12:30:00,200.26,200.27,199.18,199.41,7648.0,198.4205,198.4304,197.3504,197.5783,7648.0
2024-04-12 13:00:00,199.41,199.42,198.27,198.33,4767.0,197.5783,197.5882,196.4488,196.5082,4767.0
2024-04-12 13:30:00,198.25,198.49,197.9,198.29,20716.0,196.429,196.6668,196.0822,196.4686,20716.0
2024-04-12 14:00:00,198.29,199.12,197.75,198.71,64182.0,196.4686,197.291,195.9336,196.8847,64182.0
2024-04-12 14:30:00,198.71,199.41,198.52,199.24,34463.0,196.8847,197.5783,196.6965,197.4099,34463.0
2024-04-12 15:00:00,199.21,199.5,198.4,198.62,29521.0,197.3802,197.6675,196.5776,196.7956,29521.0
2024-04-12 15:30:00,198.7,198.86,197.81,198.09,97160.0,196.8748,197.0334,195.993,196.2704,97160.0
2024-04-15 09:30:00,197.75,198.17,195.98,197.0,46202.0,195.9336,196.3497,194.1798,195.1905,46202.0
2024-04-15 10:00:00,196.76,196.92,196.09,196.53,17234.0,194.9527,195.1112,194.2888,194.7248,17234.0
2024-04-15 10:30:00,196.52,197.11,196.38,196.38,20806.0,194.7149,195.2994,194.5761,194.5761,20806.0
2024-04-15 11:00:00,196.22,196.22,195.45,195.86,13202.0,194.4176,194.4176,193.6547,194.0609,13202.0
2024-04-15 11:30:00,196.16,196.9,196.16,196.52,31374.0,194.3582,195.0914,194.3582,194.7149,31374.0
2024-04-15 12:00:00,196.57,197.12,196.46,196.75,11384.0,194.7644,195.3093,194.6554,194.9427,11384.0
2024-04-15 12:30:00,196.71,196.71,195.77,196.05,13062.0,194.9031,194.9031,193.9717,194.2492,13062.0
2024-04-15 13:00:00,196.02,196.19,195.24,195.33,8290.0,194.2195,194.3879,193.4466,193.5358,8290.0
2024-04-15 13:30:00,195.0,195.84,194.75,195.52,21443.0,193.2088,194.0411,192.9611,193.724,21443.0
2024-04-15 14:00:00,195.44,195.44,194.19,194.2,18819.0,193.6448,193.6448,192.4063,192.4162,18819.0
2024-04-15 14:30:00,194.17,194.56,193.33,193.43,9875.0,192.3864,192.7729,191.5542,191.6532,9875.0
2024-04-15 15:00:00,193.33,193.43,192.31,192.37,29642.0,191.5542,191.6532,190.5435,190.603,29642.0
2024-04-15 15:30:00,192.43,193.3,191.79,192.73,62262.0,190.6624,191.5244,190.0283,190.9597,62262.0
2024-04-16 09:30:00,191.56,192.16,189.87,190.29,39870.0,189.8004,190.3949,188.1259,188.5421,39870.0
2024-04-16 10:00:00,190.38,192.0,190.11,191.49,16902.0,188.6313,190.2364,188.3637,189.7311,16902.0
2024-04-16 10:30:00,191.37,191.43,189.71,190.02,19380.0,189.6122,189.6716,187.9674,188.2746,19380.0
2024-04-16 11:00:00,189.99,190.64,189.87,190.53,31931.0,188.2448,188.8889,188.1259,188.7799,31931.0
2024-04-16 11:30:00,190.49,190.94,190.26,190.47,14352.0,188.7402,189.1861,188.5124,188.7204,14352.0
2024-04-16 12:00:00,190.21,190.44,189.77,190.0,13605.0,188.4628,188.6907,188.0269,188.2548,13605.0
2024-04-16 12:30:00,190.01,191.14,189.95,190.3,27581.0,188.2647,189.3843,188.2052,188.552,27581.0
2024-04-16 13:00:00,190.23,190.68,189.79,190.29,61306.0,188.4826,188.9285,188.0467,188.5421,61306.0
2024-04-16 13:30:00,190.19,190.83,189.61,190.71,22043.0,188.443,189.0771,187.8683,188.9582,22043.0
2024-04-16 14:00:00,190.67,191.88,190.41,190.63,11709.0,188.9186,190.1175,188.661,188.879,11709.0
2024-04-16 14:30:00,190.73,191.53,190.6,191.33,19808.0,188.978,189.7707,188.8492,189.5725,19808.0
2024-04-16 15:00:00,191.25,191.46,190.42,190.46,24149.0,189.4933,189.7013,188.6709,188.7105,24149.0
2024-04-16 15:30:00,190.42,190.59,189.93,190.07,133779.0,188.6709,188.8393,188.1854,188.3241,133779.0
2024-04-17 09:30:00,190.47,190.63,188.99,189.92,53880.0,188.7204,188.879,187.254,188.1755,53880.0
2024-04-17 10:00:00,189.72,190.77,189.54,190.7,20003.0,187.9773,189.0177,187.799,188.9483,20003.0
2024-04-17 10:30:00,190.6,190.96,189.67,190.96,18269.0,188.8492,189.2059,187.9278,189.2059,18269.0
2024-04-17 11:00:00,190.87,191.24,189.88,189.99,8842.0,189.1168,189.4834,188.1359,188.2448,8842.0
2024-04-17 11:30:00,189.88,189.96,188.83,189.11,17781.0,188.1359,188.2151,187.0955,187.3729,17781.0
2024-04-17 12:00:00,188.95,189.39,188.51,189.12,11505.0,187.2144,187.6504,186.7784,187.3828,11505.0
2024-04-17 12:30:00,189.0,189.05,188.41,188.67,25316.0,187.2639,187.3135,186.6794,186.937,25316.0
2024-04-17 13:00:00,188.65,189.23,188.63,189.1,18592.0,186.9172,187.4918,186.8973,187.363,18592.0
2024-04-17 13:30:00,189.03,189.3,188.15,188.44,26598.0,187.2937,187.5612,186.4217,186.7091,26598.0
2024-04-17 14:00:00,188.41,188.6,187.52,187.52,19237.0,186.6794,186.8676,185.7975,185.7975,19237.0
2024-04-17 14:30:00,187.48,188.17,186.85,187.13,33311.0,185.7579,186.4416,185.1337,185.4111,33311.0
2024-04-17 15:00:00,187.03,187.96,186.69,187.76,29361.0,185.312,186.2335,184.9752,186.0353,29361.0
2024-04-17 15:30:00,187.81,188.16,186.88,186.97,92558.0,186.0849,186.4317,185.1634,185.2526,92558.0
2024-04-18 09:30:00,187.71,187.97,186.77,187.39,13164.0,185.9858,186.2434,185.0544,185.6687,13164.0
2024-04-18 10:00:00,187.48,187.79,186.97,187.65,8745.0,185.7579,186.0651,185.2526,185.9263,8745.0
2024-04-18 10:30:00,187.73,187.92,186.67,187.66,36047.0,186.0056,186.1939,184.9553,185.9362,36047.0
2024-04-18 11:00:00,187.98,188.58,187.4,188.08,22649.0,186.2533,186.8478,185.6786,186.3524,22649.0
2024-04-18 11:30:00,187.99,188.09,186.47,186.81,14152.0,186.2632,186.3623,184.7572,185.0941,14152.0
2024-04-18 12:00:00,187.21,187.82,187.04,187.74,14598.0,185.4904,186.0948,185.3219,186.0155,14598.0
2024-04-18 12:30:00,187.65,187.68,186.48,186.82,8634.0,185.9263,185.9561,184.7671,185.104,8634.0
2024-04-18 13:00:00,186.88,187.16,185.84,186.12,21623.0,185.1634,185.4408,184.133,184.4104,21623.0
2024-04-18 13:30:00,186.32,186.7,185.89,186.23,7866.0,184.6086,184.9851,184.1825,184.5194,7866.0
2024-04-18 14:00:00,186.05,186.05,184.92,184.95,27196.0,184.341,184.341,183.2214,183.2511,27196.0
2024-04-18 14:30:00,184.88,185.14,184.43,184.97,11535.0,183.1818,183.4394,182.7359,183.271,11535.0
2024-04-18 15:00:00,185.04,185.27,184.86,185.09,11088.0,183.3403,183.5682,183.162,183.3899,11088.0
2024-04-18 15:30:00,185.27,185.57,184.59,184.81,58870.0,183.5682,183.8654,182.8944,183.1124,58870.0
2024-04-19 09:30:00,184.65,186.66,184.29,186.49,17744.0,182.9539,184.9454,182.5972,184.777,17744.0
2024-04-19 10:00:00,186.97,187.19,186.17,186.43,6555.0,185.2526,185.4706,184.4599,184.7175,6555.0
2024-04-19 10:30:00,186.51,186.64,185.55,185.55,17708.0,184.7968,184.9256,183.8456,183.8456,17708.0
2024-04-19 11:00:00,185.67,185.84,185.0,185.53,7868.0,183.9645,184.133,183.3007,183.8258,7868.0
2024-04-19 11:30:00,185.46,186.02,185.05,185.24,11914.0,183.7565,184.3113,183.3502,183.5385,11914.0
2024-04-19 12:00:00,185.35,185.41,184.14,184.17,13774.0,183.6475,183.7069,182.4486,182.4783,13774.0
2024-04-19 12:30:00,184.17,184.9,184.17,184.47,21299.0,182.4783,183.2016,182.4783,182.7755,21299.0
2024-04-19 13:00:00,184.63,184.95,184.37,184.76,11063.0,182.9341,183.2511,182.6765,183.0629,11063.0
2024-04-19 13:30:00,184.7,185.58,184.66,185.37,7520.0,183.0034,183.8754,182.9638,183.6673,7520.0
2024-04-19 14:00:00,185.41,185.42,184.02,184.04,6750.0,183.7069,183.7168,182.3297,182.3495,6750.0
2024-04-19 14:30:00,183.94,184.27,183.58,183.73,7725.0,182.2504,182.5774,181.8937,182.0423,7725.0
2024-04-19 15:00:00,183.73,184.39,183.73,184.2,17821.0,182.0423,182.6963,182.0423,182.508,17821.0
2024-04-19 15:30:00,184.15,184.23,183.24,183.26,63961.0,182.4585,182.5378,181.5568,181.5767,63961.0
2024-04-22 09:30:00,184.46,184.76,182.39,184.04,10784.0,182.7656,183.0629,180.7147,182.3495,10784.0
2024-04-22 10:00:00,184.03,186.88,184.03,186.76,21042.0,182.3396,185.1634,182.3396,185.0445,21042.0
2024-04-22 10:30:00,186.69,187.27,186.24,186.49,7755.0,184.9752,185.5498,184.5293,184.777,7755.0
2024-04-22 11:00:00,186.48,187.11,186.45,186.63,15250.0,184.7671,185.3913,184.7374,184.9157,15250.0
2024-04-22 11:30:00,186.76,186.78,186.07,186.58,7936.0,185.0445,185.0643,184.3608,184.8662,7936.0
2024-04-22 12:00:00,186.76,186.82,186.08,186.08,5675.0,185.0445,185.104,184.3708,184.3708,5675.0
2024-04-22 12:30:00,186.09,186.37,185.85,186.27,7800.0,184.3807,184.6581,184.1429,184.559,7800.0
2024-04-22 13:00:00,186.33,187.66,186.26,187.54,9489.0,184.6185,185.9362,184.5491,185.8173,9489.0
2024-04-22 13:30:00,187.71,188.26,187.51,187.95,7092.0,185.9858,186.5307,185.7876,186.2236,7092.0
2024-04-22 14:00:00,187.85,188.27,187.22,188.17,10655.0,186.1245,186.5406,185.5003,186.4416,10655.0
2024-04-22 14:30:00,188.22,188.22,187.48,187.81,10242.0,186.4911,186.4911,185.7579,186.0849,10242.0
2024-04-22 15:00:00,187.81,188.4,187.27,187.36,11570.0,186.0849,186.6694,185.5498,185.639,11570.0
2024-04-22 15:30:00,187.26,187.54,186.71,186.76,58422.0,185.5399,185.8173,184.995,185.0445,58422.0
2024-04-23 09:30:00,186.81,191.08,186.81,191.08,12269.0,185.0941,189.3248,185.0941,189.3248,12269.0
2024-04-23 10:00:00,191.14,191.52,190.35,190.6,22842.0,189.3843,189.7608,188.6015,188.8492,22842.0
2024-04-23 10:30:00,190.6,190.61,188.2,188.77,7176.0,188.8492,188.8591,186.4713,187.036,7176.0
2024-04-23 11:00:00,188.65,189.32,188.15,189.12,5098.0,186.9172,187.581,186.4217,187.3828,5098.0
2024-04-23 11:30:00,189.17,189.34,188.3,188.51,4696.0,187.4324,187.6008,186.5704,186.7784,4696.0
2024-04-23 12:00:00,188.61,189.05,188.42,189.05,7180.0,186.8775,187.3135,186.6893,187.3135,7180.0
2024-04-23 12:30:00,189.29,190.57,189.25,189.9,23109.0,187.5513,188.8195,187.5116,188.1557,23109.0
2024-04-23 13:00:00,189.76,189.8,189.42,189.65,2216.0,188.017,188.0566,187.6801,187.908,2216.0
2024-04-23 13:30:00,189.66,190.89,189.48,190.25,13317.0,187.9179,189.1366,187.7395,188.5025,13317.0
2024-04-23 14:00:00,190.19,190.34,189.68,190.22,11228.0,188.443,188.5916,187.9377,188.4727,11228.0
2024-04-23 14:30:00,190.14,190.22,189.42,190.04,10195.0,188.3935,188.4727,187.6801,188.2944,10195.0
2024-04-23 15:00:00,190.18,190.19,188.83,188.97,20642.0,188.4331,188.443,187.0955,187.2342,20642.0
2024-04-23 15:30:00,188.87,188.97,187.75,188.05,71145.0,187.1351,187.2342,186.0254,186.3227,71145.0
2024-04-24 09:30:00,187.95,188.57,185.69,185.7,39394.0,186.2236,186.8379,183.9843,183.9942,39394.0
2024-04-24 10:00:00,185.21,186.37,184.92,185.38,17194.0,183.5087,184.6581,183.2214,183.6772,17194.0
2024-04-24 10:30:00,185.46,186.0,184.86,185.27,20433.0,183.7565,184.2915,183.162,183.5682,20433.0
2024-04-24 11:00:00,185.27,185.47,184.74,185.47,18335.0,183.5682,183.7664,183.0431,183.7664,18335.0
2024-04-24 11:30:00,185.55,185.66,184.23,184.37,9193.0,183.8456,183.9546,182.5378,182.6765,9193.0
2024-04-24 12:00:00,184.47,184.67,184.2,184.45,10242.0,182.7755,182.9737,182.508,182.7557,10242.0
2024-04-24 12:30:00,184.41,185.57,184.2,185.47,11310.0,182.7161,183.8654,182.508,183.7664,11310.0
2024-04-24 13:00:00,185.22,186.54,185.08,186.44,9285.0,183.5187,184.8265,183.3799,184.7275,9285.0
2024-04-24 13:30:00,186.58,187.36,186.38,187.19,7814.0,184.8662,185.639,184.668,185.4706,7814.0
2024-04-24 14:00:00,187.21,187.25,186.07,186.49,9532.0,185.4904,185.53,184.3608,184.777,9532.0
2024-04-24 14:30:00,186.62,186.9,186.17,186.51,6979.0,184.9058,185.1832,184.4599,184.7968,6979.0
2024-04-24 15:00:00,186.32,186.93,186.19,186.84,7467.0,184.6086,185.2129,184.4797,185.1238,7467.0
2024-04-24 15:30:00,186.83,188.17,186.81,187.82,41840.0,185.1139,186.4416,185.0941,186.0948,41840.0
2024-04-25 09:30:00,185.49,186.89,184.01,184.21,20242.0,183.7862,185.1733,182.3198,182.5179,20242.0
2024-04-25 10:00:00,184.18,185.82,183.68,185.44,24108.0,182.4882,184.1131,181.9928,183.7366,24108.0
2024-04-25 10:30:00,185.33,185.53,184.4,184.64,12811.0,183.6276,183.8258,182.7062,182.944,12811.0
2024-04-25 11:00:00,184.55,185.53,184.55,185.35,5365.0,182.8548,183.8258,182.8548,183.6475,5365.0
2024-04-25 11:30:00,185.4,185.92,184.89,185.92,42557.0,183.697,184.2122,183.1917,184.2122,42557.0
2024-04-25 12:00:00,185.9,186.0,184.84,185.26,27597.0,184.1924,184.2915,183.1421,183.5583,27597.0
2024-04-25 12:30:00,185.32,186.18,185.15,185.26,41156.0,183.6177,184.4698,183.4493,183.5583,41156.0
2024-04-25 13:00:00,185.38,185.54,184.71,184.98,7165.0,183.6772,183.8357,183.0133,183.2809,7165.0
2024-04-25 13:30:00,184.93,185.89,184.82,185.72,21423.0,183.2313,184.1825,183.1223,184.0141,21423.0
2024-04-25 14:00:00,185.72,185.72,185.23,185.23,13341.0,184.0141,184.0141,183.5286,183.5286,13341.0
2024-04-25 14:30:00,185.27,185.77,185.26,185.41,16760.0,183.5682,184.0636,183.5583,183.7069,16760.0
2024-04-25 15:00:00,185.5,186.15,185.49,185.81,44670.0,183.7961,184.4401,183.7862,184.1032,44670.0
2024-04-25 15:30:00,185.82,186.61,185.23,186.47,110505.0,184.1131,184.8959,183.5286,184.7572,110505.0
2024-04-26 09:30:00,187.82,190.57,187.82,190.06,44176.0,186.0948,188.8195,186.0948,188.3142,44176.0
2024-04-26 10:00:00,190.24,191.75,189.49,189.99,91257.0,188.4925,189.9887,187.7494,188.2448,91257.0
2024-04-26 10:30:00,190.09,190.18,188.71,189.25,6485.0,188.3439,188.4331,186.9766,187.5116,6485.0
2024-04-26 11:00:00,189.48,189.67,188.79,189.06,8026.0,187.7395,187.9278,187.0559,187.3234,8026.0
2024-04-26 11:30:00,189.14,189.92,188.93,189.19,36121.0,187.4026,188.1755,187.1946,187.4522,36121.0
2024-04-26 12:00:00,189.17,189.59,188.66,189.42,10037.0,187.4324,187.8485,186.9271,187.6801,10037.0
2024-04-26 12:30:00,189.36,190.07,189.36,189.88,5630.0,187.6206,188.3241,187.6206,188.1359,5630.0
2024-04-26 13:00:00,189.83,189.88,189.44,189.44,4537.0,188.0863,188.1359,187.6999,187.6999,4537.0
2024-04-26 13:30:00,189.23,189.58,189.17,189.39,7057.0,187.4918,187.8386,187.4324,187.6504,7057.0
2024-04-26 14:00:00,189.18,189.67,189.18,189.48,5032.0,187.4423,187.9278,187.4423,187.7395,5032.0
2024-04-26 14:30:00,189.52,190.14,189.44,190.02,17885.0,187.7792,188.3935,187.6999,188.2746,17885.0
2024-04-26 15:00:00,190.11,190.46,189.82,190.09,10366.0,188.3637,188.7105,188.0764,188.3439,10366.0
2024-04-26 15:30:00,190.03,190.15,188.78,188.83,115359.0,188.2845,188.4034,187.046,187.0955,115359.0
2024-04-29 09:30:00,189.03,191.8,189.03,190.55,31155.0,187.2937,190.0382,187.2937,188.7997,31155.0
2024-04-29 10:00:00,190.62,191.7,190.14,191.2,17022.0,188.8691,189.9391,188.3935,189.4437,17022.0
2024-04-29 10:30:00,191.49,192.67,191.47,192.52,39429.0,189.7311,190.9002,189.7112,190.7516,39429.0
2024-04-29 11:00:00,192.5,193.47,192.05,193.29,23856.0,190.7318,191.6929,190.2859,191.5145,23856.0
2024-04-29 11:30:00,193.13,193.29,192.32,193.22,28909.0,191.356,191.5145,190.5534,191.4452,28909.0
2024-04-29 12:00:00,193.31,194.67,193.31,194.54,16062.0,191.5343,192.8819,191.5343,192.753,16062.0
2024-04-29 12:30:00,194.48,194.65,193.42,193.45,13159.0,192.6936,192.862,191.6433,191.6731,13159.0
2024-04-29 13:00:00,193.68,193.8,193.4,193.42,11792.0,191.9009,192.0198,191.6235,191.6433,11792.0
2024-04-29 13:30:00,193.42,193.47,192.58,192.84,13310.0,191.6433,191.6929,190.8111,191.0687,13310.0
2024-04-29 14:00:00,192.71,192.71,192.2,192.4,7075.0,190.9399,190.9399,190.4345,190.6327,7075.0
2024-04-29 14:30:00,192.31,193.37,192.3,193.31,30625.0,190.5435,191.5938,190.5336,191.5343,30625.0
2024-04-29 15:00:00,193.18,193.23,192.54,192.9,43752.0,191.4055,191.4551,190.7714,191.1281,43752.0
2024-04-29 15:30:00,192.9,193.2,192.39,193.18,90348.0,191.1281,191.4254,190.6228,191.4055,90348.0
2024-04-30 09:30:00,191.39,193.55,190.56,192.34,13837.0,189.632,191.7721,188.8096,190.5733,13837.0
2024-04-30 10:00:00,192.25,193.18,192.24,192.82,16049.0,190.4841,191.4055,190.4742,191.0488,16049.0
2024-04-30 10:30:00,192.93,193.1,192.47,192.94,6356.0,191.1578,191.3263,190.7021,191.1677,6356.0
2024-04-30 11:00:00,193.02,193.21,192.09,192.61,26899.0,191.247,191.4353,190.3256,190.8408,26899.0
2024-04-30 11:30:00,192.71,192.91,192.17,192.87,19094.0,190.9399,191.138,190.4048,191.0984,19094.0
2024-04-30 12:00:00,192.81,192.85,190.95,191.48,22403.0,191.0389,191.0786,189.196,189.7212,22403.0
2024-04-30 12:30:00,191.46,192.04,190.62,190.76,9739.0,189.7013,190.276,188.8691,189.0078,9739.0
2024-04-30 13:00:00,190.65,191.73,190.62,191.06,20064.0,188.8988,189.9689,188.8691,189.305,20064.0
2024-04-30 13:30:00,191.05,191.59,190.98,191.45,20620.0,189.2951,189.8301,189.2257,189.6914,20620.0
2024-04-30 14:00:00,191.47,191.64,190.7,190.73,13279.0,189.7112,189.8797,188.9483,188.978,13279.0
2024-04-30 14:30:00,190.62,190.63,190.06,190.48,34570.0,188.8691,188.879,188.3142,188.7303,34570.0
2024-04-30 15:00:00,190.5,191.0,189.73,189.73,31687.0,188.7502,189.2456,187.9872,187.9872,31687.0
2024-04-30 15:30:00,189.77,189.99,187.98,187.98,128058.0,188.0269,188.2448,186.2533,186.2533,128058.0
2024-05-01 09:30:00,187.61,188.97,186.12,187.91,40841.0,185.8867,187.2342,184.4104,186.1839,40841.0
2024-05-01 10:00:00,188.0,188.24,186.64,187.49,48390.0,186.2731,186.5109,184.9256,185.7678,48390.0
2024-05-01 10:30:00,187.58,188.09,186.75,187.33,27858.0,185.857,186.3623,185.0346,185.6093,27858.0
2024-05-01 11:00:00,187.29,187.44,186.48,186.5,65823.0,185.5696,185.7183,184.7671,184.7869,65823.0
2024-05-01 11:30:00,186.45,188.5,186.45,187.62,49847.0,184.7374,186.7685,184.7374,185.8966,49847.0
2024-05-01 12:00:00,187.38,188.02,186.69,187.79,20583.0,185.6588,186.2929,184.9752,186.0651,20583.0
2024-05-01 12:30:00,187.81,188.26,187.29,187.29,26089.0,186.0849,186.5307,185.5696,185.5696,26089.0
2024-05-01 13:00:00,187.68,187.88,187.21,187.82,14773.0,185.9561,186.1542,185.4904,186.0948,14773.0
2024-05-01 13:30:00,187.76,188.05,187.5,187.5,27707.0,186.0353,186.3227,185.7777,185.7777,27707.0
2024-05-01 14:00:00,187.62,188.14,187.25,188.04,54697.0,185.8966,186.4118,185.53,186.3128,54697.0
2024-05-01 14:30:00,187.97,190.65,187.33,190.52,84932.0,186.2434,188.8988,185.6093,188.77,84932.0
2024-05-01 15:00:00,190.6,190.96,189.17,189.33,34637.0,188.8492,189.2059,187.4324,187.5909,34637.0
2024-05-01 15:30:00,189.2,189.3,185.88,186.3,110790.0,187.4621,187.5612,184.1726,184.5887,110790.0
2024-05-02 09:30:00,180.0,180.6,159.0,162.81,323342.0,178.3466,178.9411,157.5395,161.3145,323342.0
2024-05-02 10:00:00,162.72,165.53,160.25,165.02,157699.0,161.2253,164.0095,158.778,163.5042,157699.0
2024-05-02 10:30:00,165.05,168.16,163.97,168.16,74233.0,163.5339,166.6154,162.4638,166.6154,74233.0
2024-05-02 11:00:00,167.92,168.39,164.68,166.66,142022.0,166.3776,166.8432,163.1673,165.1291,142022.0
2024-05-02 11:30:00,166.84,166.84,163.49,164.72,100272.0,165.3075,165.3075,161.9883,163.207,100272.0
2024-05-02 12:00:00,164.6,164.61,161.43,162.75,97147.0,163.0881,163.098,159.9472,161.2551,97147.0
2024-05-02 12:30:00,162.75,165.65,162.46,163.28,77424.0,161.2551,164.1284,160.9677,161.7802,77424.0
2024-05-02 13:00:00,163.28,166.15,163.07,164.2,72326.0,161.7802,164.6238,161.5721,162.6917,72326.0
2024-05-02 13:30:00,164.48,164.96,163.3,164.18,37773.0,162.9692,163.4448,161.8,162.6719,37773.0
2024-05-02 14:00:00,164.25,166.27,164.25,165.72,42540.0,162.7413,164.7427,162.7413,164.1978,42540.0
2024-05-02 14:30:00,165.74,166.21,164.12,164.99,72186.0,164.2176,164.6833,162.6125,163.4745,72186.0
2024-05-02 15:00:00,164.99,167.74,164.7,167.57,71346.0,163.4745,166.1992,163.1871,166.0308,71346.0
2024-05-02 15:30:00,167.68,167.68,165.48,166.85,249470.0,166.1398,166.1398,163.96,165.3174,249470.0
2024-05-03 09:30:00,172.8,176.03,170.09,170.39,59869.0,171.2127,174.4131,168.5276,168.8249,59869.0
2024-05-03 10:00:00,170.39,170.39,168.03,168.92,56058.0,168.8249,168.8249,166.4866,167.3684,56058.0
2024-05-03 10:30:00,169.06,169.61,167.81,168.38,48979.0,167.5071,168.052,166.2686,166.8333,48979.0
2024-05-03 11:00:00,168.2,169.39,167.51,168.85,49934.0,166.655,167.8341,165.9713,167.299,49934.0
2024-05-03 11:30:00,168.97,169.48,168.41,169.18,31841.0,167.4179,167.9232,166.8631,167.626,31841.0
2024-05-03 12:00:00,169.01,169.97,168.76,169.31,31434.0,167.4576,168.4087,167.2099,167.7548,31434.0
2024-05-03 12:30:00,169.2,171.53,169.15,171.53,33439.0,167.6458,169.9544,167.5963,169.9544,33439.0
2024-05-03 13:00:00,171.35,171.55,170.03,170.06,21889.0,169.7761,169.9742,168.4682,168.4979,21889.0
2024-05-03 13:30:00,170.06,171.19,169.94,170.32,25415.0,168.4979,169.6175,168.379,168.7555,25415.0
2024-05-03 14:00:00,170.2,171.08,170.01,170.41,32141.0,168.6366,169.5085,168.4484,168.8447,32141.0
2024-05-03 14:30:00,170.34,170.93,170.16,170.55,25614.0,168.7753,169.3599,168.597,168.9834,25614.0
2024-05-03 15:00:00,170.6,171.9,170.42,171.67,32122.0,169.0329,170.321,168.8546,170.0931,32122.0
2024-05-03 15:30:00,171.57,171.88,170.62,171.28,106987.0,169.994,170.3012,169.0528,169.7067,106987.0
2024-05-06 09:30:00,172.48,173.73,170.32,170.33,31294.0,170.8957,172.1342,168.7555,168.7654,31294.0
2024-05-06 10:00:00,170.33,172.87,169.72,171.6,21670.0,168.7654,171.2821,168.161,170.0238,21670.0
2024-05-06 10:30:00,171.97,171.98,170.34,171.2,15404.0,170.3904,170.4003,168.7753,169.6274,15404.0
2024-05-06 11:00:00,171.06,172.7,171.06,172.55,12124.0,169.4887,171.1137,169.4887,170.965,12124.0
2024-05-06 11:30:00,172.24,173.18,171.78,172.56,12562.0,170.6579,171.5893,170.2021,170.9749,12562.0
2024-05-06 12:00:00,172.59,173.04,172.31,172.86,13121.0,171.0047,171.4505,170.7272,171.2722,13121.0
2024-05-06 12:30:00,172.87,173.1,172.49,172.82,17112.0,171.2821,171.51,170.9056,171.2326,17112.0
2024-05-06 13:00:00,172.81,173.97,172.48,173.91,17250.0,171.2226,172.372,170.8957,172.3125,17250.0
2024-05-06 13:30:00,173.85,174.77,173.48,174.27,31763.0,172.2531,173.1646,171.8865,172.6692,31763.0
2024-05-06 14:00:00,174.2,174.73,174.13,174.42,17304.0,172.5999,173.125,172.5305,172.8179,17304.0
2024-05-06 14:30:00,174.62,174.89,173.54,173.92,31276.0,173.016,173.2835,171.9459,172.3225,31276.0
2024-05-06 15:00:00,173.83,174.43,173.69,174.21,20348.0,172.2333,172.8278,172.0946,172.6098,20348.0
2024-05-06 15:30:00,174.21,175.3,174.2,174.44,83453.0,172.6098,173.6898,172.5999,172.8377,83453.0
2024-05-07 09:30:00,174.46,176.51,173.94,176.36,16079.0,172.8575,174.8887,172.3423,174.74,16079.0
2024-05-07 10:00:00,176.43,177.45,176.27,176.8,21210.0,174.8094,175.82,174.6509,175.176,21210.0
2024-05-07 10:30:00,176.63,177.27,175.33,177.25,12300.0,175.0076,175.6417,173.7195,175.6219,12300.0
2024-05-07 11:00:00,177.48,178.05,177.06,177.42,15459.0,175.8498,176.4145,175.4336,175.7903,15459.0
2024-05-07 11:30:00,177.33,177.6,177.08,177.27,14686.0,175.7011,175.9687,175.4534,175.6417,14686.0
2024-05-07 12:00:00,177.45,177.95,177.16,177.29,8649.0,175.82,176.3154,175.5327,175.6615,8649.0
2024-05-07 12:30:00,177.14,177.86,177.05,177.52,5972.0,175.5129,176.2263,175.4237,175.8894,5972.0
2024-05-07 13:00:00,177.59,177.65,177.24,177.29,4571.0,175.9587,176.0182,175.612,175.6615,4571.0
2024-05-07 13:30:00,177.29,178.03,177.29,177.34,5381.0,175.6615,176.3947,175.6615,175.711,5381.0
2024-05-07 14:00:00,177.34,177.51,177.11,177.2,4962.0,175.711,175.8795,175.4832,175.5723,4962.0
2024-05-07 14:30:00,177.06,177.06,176.11,176.33,11498.0,175.4336,175.4336,174.4923,174.7103,11498.0
2024-05-07 15:00:00,176.28,176.75,176.2,176.44,8285.0,174.6608,175.1265,174.5815,174.8193,8285.0
2024-05-07 15:30:00,176.49,177.08,176.29,176.53,41271.0,174.8688,175.4534,174.6707,174.9085,41271.0
2024-05-08 09:30:00,174.35,176.0,174.2,174.75,19534.0,172.7485,174.3833,172.5999,173.1448,19534.0
2024-05-08 10:00:00,174.82,174.82,171.92,172.11,13502.0,173.2142,173.2142,170.3408,170.5291,13502.0
2024-05-08 10:30:00,172.43,172.88,171.73,172.65,16162.0,170.8461,171.292,170.1526,171.0641,16162.0
2024-05-08 11:00:00,172.78,173.02,172.23,172.82,11245.0,171.1929,171.4307,170.648,171.2326,11245.0
2024-05-08 11:30:00,172.78,173.09,172.46,172.5,6287.0,171.1929,171.5001,170.8759,170.9155,6287.0
2024-05-08 12:00:00,172.42,173.06,172.12,172.42,10276.0,170.8362,171.4704,170.539,170.8362,10276.0
2024-05-08 12:30:00,172.41,172.91,172.2,172.74,9117.0,170.8263,171.3217,170.6183,171.1533,9117.0
2024-05-08 13:00:00,172.77,172.77,171.84,172.0,25441.0,171.183,171.183,170.2616,170.4201,25441.0
2024-05-08 13:30:00,171.97,172.96,171.97,172.83,6963.0,170.3904,171.3713,170.3904,171.2425,6963.0
2024-05-08 14:00:00,172.85,173.03,172.47,172.84,7359.0,171.2623,171.4406,170.8858,171.2524,7359.0
2024-05-08 14:30:00,172.91,173.28,172.65,172.65,10219.0,171.3217,171.6883,171.0641,171.0641,10219.0
2024-05-08 15:00:00,172.63,173.17,172.32,172.89,13803.0,171.0443,171.5793,170.7372,171.3019,13803.0
2024-05-08 15:30:00,172.98,173.18,172.11,172.33,71027.0,171.3911,171.5893,170.5291,170.7471,71027.0
2024-05-09 09:30:00,171.92,172.31,171.17,171.57,24821.0,170.3408,170.7272,169.5977,169.994,24821.0
2024-05-09 10:00:00,171.65,173.76,171.64,173.21,15015.0,170.0733,172.1639,170.0634,171.619,15015.0
2024-05-09 10:30:00,173.14,174.53,173.03,174.5,17328.0,171.5496,172.9269,171.4406,172.8971,17328.0
2024-05-09 11:00:00,174.47,174.59,173.88,174.33,16762.0,172.8674,172.9863,172.2828,172.7287,16762.0
2024-05-09 11:30:00,174.22,174.63,173.81,174.63,12817.0,172.6197,173.0259,172.2135,173.0259,12817.0
2024-05-09 12:00:00,174.47,174.62,173.54,173.55,21039.0,172.8674,173.016,171.9459,171.9559,21039.0
2024-05-09 12:30:00,173.64,173.98,173.34,173.72,13694.0,172.045,172.3819,171.7478,172.1243,13694.0
2024-05-09 13:00:00,173.65,174.11,173.24,173.32,25535.0,172.0549,172.5107,171.6487,171.728,25535.0
2024-05-09 13:30:00,173.22,173.8,173.08,173.76,16725.0,171.6289,172.2036,171.4902,172.1639,16725.0
2024-05-09 14:00:00,173.71,173.82,173.25,173.53,8659.0,172.1144,172.2234,171.6586,171.936,8659.0
2024-05-09 14:30:00,173.55,173.83,173.37,173.38,12548.0,171.9559,172.2333,171.7775,171.7874,12548.0
2024-05-09 15:00:00,173.31,173.52,173.25,173.42,30570.0,171.7181,171.9261,171.6586,171.827,30570.0
2024-05-09 15:30:00,173.39,173.89,173.25,173.6,47416.0,171.7973,172.2927,171.6586,172.0054,47416.0
2024-05-10 09:30:00,173.88,175.0,172.75,172.77,78413.0,172.2828,173.3925,171.1632,171.183,78413.0
2024-05-10 10:00:00,172.75,173.5,171.82,173.27,11547.0,171.1632,171.9063,170.2417,171.6784,11547.0
2024-05-10 10:30:00,173.14,173.18,172.38,172.58,7729.0,171.5496,171.5893,170.7966,170.9948,7729.0
2024-05-10 11:00:00,172.69,173.43,172.51,173.23,8487.0,171.1038,171.837,170.9254,171.6388,8487.0
2024-05-10 11:30:00,173.46,173.46,172.94,173.28,5578.0,171.8667,171.8667,171.3515,171.6883,5578.0
2024-05-10 12:00:00,173.39,173.9,173.12,173.46,8218.0,171.7973,172.3026,171.5298,171.8667,8218.0
2024-05-10 12:30:00,173.33,173.79,173.33,173.63,6199.0,171.7379,172.1936,171.7379,172.0351,6199.0
2024-05-10 13:00:00,173.65,173.65,173.26,173.49,5843.0,172.0549,172.0549,171.6685,171.8964,5843.0
2024-05-10 13:30:00,173.44,173.52,172.89,173.17,8000.0,171.8469,171.9261,171.3019,171.5793,8000.0
2024-05-10 14:00:00,173.09,173.44,172.77,173.43,9570.0,171.5001,171.8469,171.183,171.837,9570.0
2024-05-10 14:30:00,173.31,173.46,172.96,173.37,7378.0,171.7181,171.8667,171.3713,171.7775,7378.0
2024-05-10 15:00:00,173.3,173.58,173.2,173.43,6778.0,171.7081,171.9856,171.6091,171.837,6778.0
2024-05-10 15:30:00,173.49,173.85,173.24,173.48,45832.0,171.8964,172.2531,171.6487,171.8865,45832.0
2024-05-13 09:30:00,174.21,176.0,173.8,175.9,15919.0,172.6098,174.3833,172.2036,174.2843,15919.0
2024-05-13 10:00:00,176.0,176.66,175.21,175.63,18992.0,174.3833,175.0373,173.6006,174.0167,18992.0
2024-05-13 10:30:00,175.82,176.66,175.82,176.56,6921.0,174.205,175.0373,174.205,174.9382,6921.0
2024-05-13 11:00:00,176.39,176.39,175.34,175.56,10106.0,174.7698,174.7698,173.7294,173.9474,10106.0
2024-05-13 11:30:00,175.53,176.48,175.35,176.0,17250.0,173.9177,174.8589,173.7393,174.3833,17250.0
2024-05-13 12:00:00,176.13,176.36,175.71,176.02,11110.0,174.5122,174.74,174.096,174.4032,11110.0
2024-05-13 12:30:00,175.9,176.23,175.83,175.83,8004.0,174.2843,174.6112,174.2149,174.2149,8004.0
2024-05-13 13:00:00,175.8,175.8,174.96,174.96,16424.0,174.1852,174.1852,173.3529,173.3529,16424.0
2024-05-13 13:30:00,174.98,175.39,174.89,175.2,11814.0,173.3727,173.779,173.2835,173.5907,11814.0
2024-05-13 14:00:00,175.17,175.3,174.99,175.15,5847.0,173.561,173.6898,173.3826,173.5412,5847.0
2024-05-13 14:30:00,174.99,175.17,174.84,175.11,6745.0,173.3826,173.561,173.234,173.5015,6745.0
2024-05-13 15:00:00,175.13,175.28,174.71,174.71,18185.0,173.5213,173.67,173.1052,173.1052,18185.0
2024-05-13 15:30:00,174.7,175.04,174.03,174.04,65171.0,173.0953,173.4322,172.4314,172.4414,65171.0
2024-05-14 09:30:00,175.0,177.0,174.43,176.79,28082.0,173.3925,175.3742,172.8278,175.1661,28082.0
2024-05-14 10:00:00,176.64,176.64,175.3,175.56,7602.0,175.0175,175.0175,173.6898,173.9474,7602.0
2024-05-14 10:30:00,175.34,175.69,174.98,175.6,9325.0,173.7294,174.0762,173.3727,173.987,9325.0
2024-05-14 11:00:00,175.52,176.33,175.42,176.33,5851.0,173.9078,174.7103,173.8087,174.7103,5851.0
2024-05-14 11:30:00,176.53,176.53,175.21,175.38,5235.0,174.9085,174.9085,173.6006,173.769,5235.0
2024-05-14 12:00:00,175.49,175.5,174.54,174.66,12231.0,173.878,173.8879,172.9368,173.0557,12231.0
2024-05-14 12:30:00,174.49,175.49,174.49,175.49,9678.0,172.8872,173.878,172.8872,173.878,9678.0
2024-05-14 13:00:00,175.3,175.36,174.99,175.34,6402.0,173.6898,173.7492,173.3826,173.7294,6402.0
2024-05-14 13:30:00,175.24,175.73,175.23,175.73,4655.0,173.6303,174.1158,173.6204,174.1158,4655.0
2024-05-14 14:00:00,175.75,175.94,175.37,175.94,8704.0,174.1356,174.3239,173.7591,174.3239,8704.0
2024-05-14 14:30:00,175.8,175.89,175.46,175.59,7299.0,174.1852,174.2744,173.8483,173.9771,7299.0
2024-05-14 15:00:00,175.63,175.66,174.76,174.76,18907.0,174.0167,174.0465,173.1547,173.1547,18907.0
2024-05-14 15:30:00,174.69,175.01,174.38,174.46,61014.0,173.0854,173.4024,172.7782,172.8575,61014.0
2024-05-15 09:30:00,176.46,177.43,173.96,174.27,14918.0,174.8391,175.8002,172.3621,172.6692,14918.0
2024-05-15 10:00:00,174.28,174.53,172.62,173.73,23655.0,172.6791,172.9269,171.0344,172.1342,23655.0
2024-05-15 10:30:00,173.71,175.82,173.69,175.06,31022.0,172.1144,174.205,172.0946,173.452,31022.0
2024-05-15 11:00:00,175.11,176.25,174.93,175.7,9592.0,173.5015,174.6311,173.3232,174.0861,9592.0
2024-05-15 11:30:00,175.86,176.3,175.41,176.0,17209.0,174.2446,174.6806,173.7988,174.3833,17209.0
2024-05-15 12:00:00,175.94,176.63,175.73,176.21,21044.0,174.3239,175.0076,174.1158,174.5914,21044.0
2024-05-15 12:30:00,176.34,177.56,176.33,177.47,26421.0,174.7202,175.929,174.7103,175.8398,26421.0
2024-05-15 13:00:00,177.45,177.85,176.84,176.96,21058.0,175.82,176.2164,175.2156,175.3345,21058.0
2024-05-15 13:30:00,176.96,176.96,176.24,176.37,10246.0,175.3345,175.3345,174.6211,174.7499,10246.0
2024-05-15 14:00:00,176.32,176.66,176.15,176.28,7768.0,174.7004,175.0373,174.532,174.6608,7768.0
2024-05-15 14:30:00,176.13,176.59,175.91,176.57,12993.0,174.5122,174.9679,174.2942,174.9481,12993.0
2024-05-15 15:00:00,176.56,177.27,176.48,177.17,20307.0,174.9382,175.6417,174.8589,175.5426,20307.0
2024-05-15 15:30:00,177.16,177.58,177.06,177.4,107126.0,175.5327,175.9488,175.4336,175.7705,107126.0
2024-05-16 09:30:00,177.82,179.66,177.77,179.25,15983.0,176.1866,178.0097,176.1371,177.6035,15983.0
2024-05-16 10:00:00,179.46,180.76,179.27,180.62,13191.0,177.8116,179.0996,177.6233,178.9609,13191.0
2024-05-16 10:30:00,180.69,180.87,179.59,180.41,9351.0,179.0303,179.2086,177.9404,178.7528,9351.0
2024-05-16 11:00:00,180.4,181.24,180.36,181.24,12705.0,178.7429,179.5752,178.7033,179.5752,12705.0
2024-05-16 11:30:00,181.2,181.36,180.92,181.21,6959.0,179.5356,179.6941,179.2582,179.5455,6959.0
2024-05-16 12:00:00,181.26,181.43,180.08,180.13,6758.0,179.595,179.7635,178.4259,178.4754,6758.0
2024-05-16 12:30:00,180.21,180.48,180.1,180.37,4686.0,178.5547,178.8222,178.4457,178.7132,4686.0
2024-05-16 13:00:00,180.33,180.41,179.47,179.83,14279.0,178.6736,178.7528,177.8215,178.1782,14279.0
2024-05-16 13:30:00,179.84,180.18,179.34,179.6,4517.0,178.1881,178.525,177.6927,177.9503,4517.0
2024-05-16 14:00:00,179.59,179.7,179.09,179.09,9700.0,177.9404,178.0494,177.445,177.445,9700.0
2024-05-16 14:30:00,179.16,180.19,178.97,180.01,9412.0,177.5143,178.5349,177.3261,178.3565,9412.0
2024-05-16 15:00:00,179.91,181.22,179.83,180.9,11682.0,178.2574,179.5554,178.1782,179.2383,11682.0
2024-05-16 15:30:00,181.0,181.44,180.7,181.06,57873.0,179.3374,179.7734,179.0402,179.3969,57873.0
2024-05-17 09:30:00,181.12,181.12,179.68,180.07,10366.0,179.4563,179.4563,178.0295,178.416,10366.0
2024-05-17 10:00:00,180.16,181.25,179.94,181.1,10848.0,178.5051,179.5851,178.2872,179.4365,10848.0
2024-05-17 10:30:00,180.97,181.19,180.15,180.47,4723.0,179.3077,179.5257,178.4952,178.8123,4723.0
2024-05-17 11:00:00,180.63,180.83,180.43,180.67,3685.0,178.9708,179.169,178.7727,179.0105,3685.0
2024-05-17 11:30:00,180.54,181.1,180.54,181.06,4656.0,178.8816,179.4365,178.8816,179.3969,4656.0
2024-05-17 12:00:00,181.04,181.3,180.73,180.77,6724.0,179.3771,179.6347,179.0699,179.1095,6724.0
2024-05-17 12:30:00,180.75,181.19,180.66,181.11,4334.0,179.0897,179.5257,179.0005,179.4464,4334.0
2024-05-17 13:00:00,181.2,181.57,180.76,180.98,7206.0,179.5356,179.9022,179.0996,179.3176,7206.0
2024-05-17 13:30:00,180.84,180.94,180.66,180.84,7382.0,179.1789,179.278,179.0005,179.1789,7382.0
2024-05-17 14:00:00,180.84,180.94,180.55,180.77,8895.0,179.1789,179.278,178.8916,179.1095,8895.0
2024-05-17 14:30:00,180.77,181.15,180.68,181.11,4627.0,179.1095,179.486,179.0204,179.4464,4627.0
2024-05-17 15:00:00,180.95,181.44,180.94,181.22,7462.0,179.2879,179.7734,179.278,179.5554,7462.0
2024-05-17 15:30:00,181.07,182.32,181.07,182.32,57413.0,179.4068,180.6453,179.4068,180.6453,57413.0
2024-05-20 09:30:00,182.3,182.49,179.77,180.66,14797.0,180.6255,180.8137,178.1187,179.0005,14797.0
2024-05-20 10:00:00,180.65,181.24,180.36,181.24,11753.0,178.9906,179.5752,178.7033,179.5752,11753.0
2024-05-20 10:30:00,181.27,181.34,180.46,180.74,9655.0,179.6049,179.6743,178.8024,179.0798,9655.0
2024-05-20 11:00:00,180.67,181.39,180.5,181.08,6928.0,179.0105,179.7238,178.842,179.4167,6928.0
2024-05-20 11:30:00,180.97,181.27,180.02,180.41,12872.0,179.3077,179.6049,178.3664,178.7528,12872.0
2024-05-20 12:00:00,180.39,180.59,179.4,179.6,9557.0,178.733,178.9312,177.7521,177.9503,9557.0
2024-05-20 12:30:00,179.62,179.86,179.17,179.78,11862.0,177.9701,178.2079,177.5242,178.1286,11862.0
2024-05-20 13:00:00,179.8,179.95,179.35,179.36,8515.0,178.1484,178.2971,177.7026,177.7125,8515.0
2024-05-20 13:30:00,179.17,179.32,178.4,178.49,15194.0,177.5242,177.6729,176.7613,176.8505,15194.0
2024-05-20 14:00:00,178.47,179.05,178.42,179.03,13991.0,176.8307,177.4053,176.7811,177.3855,13991.0
2024-05-20 14:30:00,179.0,179.23,178.85,179.23,12624.0,177.3558,177.5837,177.2072,177.5837,12624.0
2024-05-20 15:00:00,179.16,179.52,179.02,179.46,7670.0,177.5143,177.871,177.3756,177.8116,7670.0
2024-05-20 15:30:00,179.51,180.34,178.66,180.25,64614.0,177.8611,178.6835,177.0189,178.5943,64614.0
2024-05-21 09:30:00,179.56,180.0,178.85,179.83,11941.0,177.9106,178.3466,177.2072,178.1782,11941.0
2024-05-21 10:00:00,179.81,180.67,179.63,179.73,12444.0,178.1584,179.0105,177.98,178.0791,12444.0
2024-05-21 10:30:00,179.7,180.32,179.69,180.03,7241.0,178.0494,178.6637,178.0395,178.3763,7241.0
2024-05-21 11:00:00,179.88,180.0,179.25,179.25,3330.0,178.2277,178.3466,177.6035,177.6035,3330.0
2024-05-21 11:30:00,179.18,179.41,178.57,178.94,7344.0,177.5341,177.762,176.9297,177.2963,7344.0
2024-05-21 12:00:00,178.9,179.23,178.67,179.16,6162.0,177.2567,177.5837,177.0288,177.5143,6162.0
2024-05-21 12:30:00,179.15,179.16,178.46,178.63,7620.0,177.5044,177.5143,176.8208,176.9892,7620.0
2024-05-21 13:00:00,178.42,178.8,178.24,178.78,5423.0,176.7811,177.1576,176.6028,177.1378,5423.0
2024-05-21 13:30:00,178.85,179.14,178.73,179.04,12002.0,177.2072,177.4945,177.0883,177.3954,12002.0
2024-05-21 14:00:00,179.15,179.63,179.1,179.59,14643.0,177.5044,177.98,177.4549,177.9404,14643.0
2024-05-21 14:30:00,179.53,179.66,178.73,178.98,25106.0,177.8809,178.0097,177.0883,177.336,25106.0
2024-05-21 15:00:00,178.82,179.47,178.74,179.36,10644.0,177.1774,177.8215,177.0982,177.7125,10644.0
2024-05-21 15:30:00,179.27,179.9,178.8,179.67,41338.0,177.6233,178.2475,177.1576,178.0196,41338.0
2024-05-22 09:30:00,179.61,179.61,178.24,179.39,20198.0,177.9602,177.9602,176.6028,177.7422,20198.0
2024-05-22 10:00:00,179.49,180.27,178.37,179.44,34763.0,177.8413,178.6141,176.7316,177.7917,34763.0
2024-05-22 10:30:00,179.53,180.34,179.34,179.88,13852.0,177.8809,178.6835,177.6927,178.2277,13852.0
2024-05-22 11:00:00,179.88,180.99,179.87,180.28,22883.0,178.2277,179.3275,178.2178,178.624,22883.0
2024-05-22 11:30:00,180.28,180.53,179.66,179.81,19692.0,178.624,178.8717,178.0097,178.1584,19692.0
2024-05-22 12:00:00,179.73,180.3,179.73,180.25,24133.0,178.0791,178.6438,178.0791,178.5943,24133.0
2024-05-22 12:30:00,180.24,180.53,180.07,180.5,28535.0,178.5844,178.8717,178.416,178.842,28535.0
2024-05-22 13:00:00,180.5,181.13,180.29,180.79,25920.0,178.842,179.4662,178.6339,179.1293,25920.0
2024-05-22 13:30:00,180.64,180.64,179.71,179.92,13245.0,178.9807,178.9807,178.0593,178.2673,13245.0
2024-05-22 14:00:00,179.5,180.09,179.3,179.68,22997.0,177.8512,178.4358,177.653,178.0295,22997.0
2024-05-22 14:30:00,179.69,179.74,179.18,179.67,15662.0,178.0395,178.089,177.5341,178.0196,15662.0
2024-05-22 15:00:00,179.67,180.04,179.65,179.75,13641.0,178.0196,178.3862,177.9998,178.0989,13641.0
2024-05-22 15:30:00,179.82,180.67,179.14,180.67,73668.0,178.1683,179.0105,177.4945,179.0105,73668.0
2024-05-23 09:30:00,180.95,181.73,177.12,178.4,18822.0,179.2879,180.0607,175.4931,176.7613,18822.0
2024-05-23 10:00:00,178.37,178.69,177.54,177.62,26044.0,176.7316,177.0486,175.9092,175.9885,26044.0
2024-05-23 10:30:00,177.58,177.7,176.94,177.38,20242.0,175.9488,176.0677,175.3147,175.7507,20242.0
2024-05-23 11:00:00,177.38,178.51,177.27,178.16,13321.0,175.7507,176.8703,175.6417,176.5235,13321.0
2024-05-23 11:30:00,178.13,178.22,177.42,177.45,9723.0,176.4938,176.583,175.7903,175.82,9723.0
2024-05-23 12:00:00,177.43,177.76,177.15,177.34,12820.0,175.8002,176.1272,175.5228,175.711,12820.0
2024-05-23 12:30:00,177.31,177.49,176.56,176.74,12094.0,175.6813,175.8597,174.9382,175.1166,12094.0
2024-05-23 13:00:00,176.66,177.09,176.56,176.85,8440.0,175.0373,175.4633,174.9382,175.2255,8440.0
2024-05-23 13:30:00,176.88,176.88,175.63,175.71,20987.0,175.2553,175.2553,174.0167,174.096,20987.0
2024-05-23 14:00:00,175.72,175.85,175.03,175.17,17694.0,174.1059,174.2347,173.4223,173.561,17694.0
2024-05-23 14:30:00,175.15,175.69,175.07,175.26,19249.0,173.5412,174.0762,173.4619,173.6501,19249.0
2024-05-23 15:00:00,175.39,175.56,175.06,175.22,13464.0,173.779,173.9474,173.452,173.6105,13464.0
2024-05-23 15:30:00,175.23,175.52,174.4,174.43,58556.0,173.6204,173.9078,172.798,172.8278,58556.0
2024-05-24 09:30:00,173.88,174.34,168.69,169.42,37083.0,172.6613,173.1181,167.5077,168.2326,37083.0
2024-05-24 10:00:00,169.3,170.53,168.22,170.4,24049.0,168.1134,169.3348,167.041,169.2057,24049.0
2024-05-24 10:30:00,170.46,170.79,169.42,170.59,16728.0,169.2653,169.593,168.2326,169.3944,16728.0
2024-05-24 11:00:00,170.56,171.51,170.36,171.38,22381.0,169.3646,170.308,169.166,170.1789,22381.0
2024-05-24 11:30:00,171.23,171.35,170.78,170.99,6659.0,170.0299,170.1491,169.5831,169.7916,6659.0
2024-05-24 12:00:00,171.02,171.52,170.86,171.0,16336.0,169.8214,170.3179,169.6625,169.8015,16336.0
2024-05-24 12:30:00,170.92,171.36,170.55,171.04,14983.0,169.7221,170.159,169.3547,169.8412,14983.0
2024-05-24 13:00:00,170.88,171.15,170.73,170.8,12071.0,169.6824,169.9505,169.5334,169.6029,12071.0
2024-05-24 13:30:00,170.71,170.97,169.67,170.12,10453.0,169.5136,169.7717,168.4808,168.9277,10453.0
2024-05-24 14:00:00,170.14,170.32,169.79,170.27,12538.0,168.9476,169.1263,168.6,169.0766,12538.0
2024-05-24 14:30:00,170.24,170.7,169.97,170.28,17368.0,169.0469,169.5036,168.7787,169.0866,17368.0
2024-05-24 15:00:00,170.38,170.76,169.65,170.74,35231.0,169.1859,169.5632,168.461,169.5433,35231.0
2024-05-24 15:30:00,170.74,171.23,170.26,170.67,75910.0,169.5433,170.0299,169.0667,169.4738,75910.0
2024-05-28 09:30:00,171.0,171.36,168.12,170.31,36083.0,169.8015,170.159,166.9417,169.1164,36083.0
2024-05-28 10:00:00,170.07,170.25,168.88,169.36,32475.0,168.878,169.0568,167.6964,168.173,32475.0
2024-05-28 10:30:00,169.34,170.03,169.03,169.16,20981.0,168.1532,168.8383,167.8453,167.9744,20981.0
2024-05-28 11:00:00,169.16,169.25,168.7,169.21,42542.0,167.9744,168.0638,167.5176,168.0241,42542.0
2024-05-28 11:30:00,169.21,169.44,168.65,169.18,16491.0,168.0241,168.2525,167.468,167.9943,16491.0
2024-05-28 12:00:00,169.15,169.15,168.53,168.73,6756.0,167.9645,167.9645,167.3488,167.5474,6756.0
2024-05-28 12:30:00,168.6,168.75,167.26,167.73,16812.0,167.4183,167.5673,166.0877,166.5544,16812.0
2024-05-28 13:00:00,167.84,168.52,167.37,168.31,18746.0,166.6637,167.3389,166.197,167.1304,18746.0
2024-05-28 13:30:00,168.36,168.76,168.07,168.37,14049.0,167.18,167.5772,166.8921,167.19,14049.0
2024-05-28 14:00:00,168.37,168.52,168.14,168.3,12918.0,167.19,167.3389,166.9616,167.1205,12918.0
2024-05-28 14:30:00,168.29,168.38,167.41,167.65,52221.0,167.1105,167.1999,166.2367,166.475,52221.0
2024-05-28 15:00:00,167.57,167.91,167.3,167.45,35231.0,166.3956,166.7332,166.1275,166.2764,35231.0
2024-05-28 15:30:00,167.4,167.75,166.23,166.7,102647.0,166.2268,166.5743,165.065,165.5317,102647.0
2024-05-29 09:30:00,164.16,166.64,163.54,165.51,23631.0,163.0095,165.4721,162.3938,164.35,23631.0
2024-05-29 10:00:00,165.64,166.12,164.79,165.61,20180.0,164.4791,164.9557,163.6351,164.4493,20180.0
2024-05-29 10:30:00,165.61,165.98,164.99,165.06,13834.0,164.4493,164.8167,163.8336,163.9032,13834.0
2024-05-29 11:00:00,165.1,165.66,165.1,165.53,9595.0,163.9429,164.499,163.9429,164.3699,9595.0
2024-05-29 11:30:00,165.53,165.53,164.72,165.34,16874.0,164.3699,164.3699,163.5655,164.1812,16874.0
2024-05-29 12:00:00,165.28,165.57,164.85,164.93,16522.0,164.1216,164.4096,163.6946,163.7741,16522.0
2024-05-29 12:30:00,164.95,164.95,164.32,164.68,12925.0,163.7939,163.7939,163.1683,163.5258,12925.0
2024-05-29 13:00:00,164.67,165.25,164.34,165.24,12208.0,163.5159,164.0918,163.1882,164.0819,12208.0
2024-05-29 13:30:00,165.3,165.33,164.68,164.87,9466.0,164.1415,164.1713,163.5258,163.7145,9466.0
2024-05-29 14:00:00,164.91,164.91,164.61,164.72,6435.0,163.7542,163.7542,163.4563,163.5655,6435.0
2024-05-29 14:30:00,164.63,164.82,164.33,164.33,20918.0,163.4762,163.6648,163.1783,163.1783,20918.0
2024-05-29 15:00:00,164.27,164.52,164.17,164.45,14839.0,163.1187,163.3669,163.0194,163.2974,14839.0
2024-05-29 15:30:00,164.41,164.65,163.47,163.62,49168.0,163.2577,163.496,162.3243,162.4733,49168.0
2024-05-30 09:30:00,162.27,162.87,159.93,160.86,31555.0,161.1327,161.7285,158.8091,159.7326,31555.0
2024-05-30 10:00:00,160.84,161.99,160.41,161.01,25590.0,159.7127,160.8547,159.2857,159.8815,25590.0
2024-05-30 10:30:00,161.16,161.39,160.1,160.75,23738.0,160.0305,160.2589,158.9779,159.6234,23738.0
2024-05-30 11:00:00,160.4,160.8,160.09,160.27,14236.0,159.2758,159.673,158.968,159.1467,14236.0
2024-05-30 11:30:00,160.14,160.77,159.69,160.46,28100.0,159.0176,159.6432,158.5708,159.3354,28100.0
2024-05-30 12:00:00,160.3,160.4,159.24,160.24,21204.0,159.1765,159.2758,158.1239,159.1169,21204.0
2024-05-30 12:30:00,160.22,160.81,159.75,160.31,14265.0,159.0971,159.6829,158.6304,159.1864,14265.0
2024-05-30 13:00:00,160.41,160.88,159.93,160.24,12533.0,159.2857,159.7525,158.8091,159.1169,12533.0
2024-05-30 13:30:00,160.44,160.74,159.34,159.34,22323.0,159.3155,159.6134,158.2232,158.2232,22323.0
2024-05-30 14:00:00,159.21,159.68,159.03,159.15,34873.0,158.0942,158.5609,157.9154,158.0346,34873.0
2024-05-30 14:30:00,159.28,159.74,159.11,159.56,21328.0,158.1637,158.6204,157.9949,158.4417,21328.0
2024-05-30 15:00:00,159.5,159.51,158.62,159.0,31033.0,158.3821,158.3921,157.5083,157.8856,31033.0
2024-05-30 15:30:00,159.03,159.06,158.16,159.0,76230.0,157.9154,157.9452,157.0515,157.8856,76230.0
2024-05-31 09:30:00,156.97,156.97,146.2,150.58,219895.0,155.8699,155.8699,145.1753,149.5246,219895.0
2024-05-31 10:00:00,150.66,152.39,149.69,151.27,85861.0,149.6041,151.322,148.6409,150.2098,85861.0
2024-05-31 10:30:00,151.38,151.78,150.6,150.86,60130.0,150.319,150.7162,149.5445,149.8027,60130.0
2024-05-31 11:00:00,150.97,150.97,145.71,145.96,119297.0,149.9119,149.9119,144.6888,144.937,119297.0
2024-05-31 11:30:00,145.9,145.92,144.23,145.7,105721.0,144.8774,144.8973,143.2191,144.6788,105721.0
2024-05-31 12:00:00,145.61,146.69,145.42,146.55,63733.0,144.5895,145.6619,144.4008,145.5229,63733.0
2024-05-31 12:30:00,146.59,146.84,145.48,146.16,35337.0,145.5626,145.8109,144.4604,145.1356,35337.0
2024-05-31 13:00:00,146.09,146.3,145.37,145.93,38318.0,145.0661,145.2746,144.3512,144.9072,38318.0
2024-05-31 13:30:00,145.86,146.75,145.35,145.4,41653.0,144.8377,145.7215,144.3313,144.3809,41653.0
2024-05-31 14:00:00,145.27,145.92,144.61,144.69,35637.0,144.2519,144.8973,143.5965,143.6759,35637.0
2024-05-31 14:30:00,144.68,145.75,144.68,145.25,57461.0,143.666,144.7285,143.666,144.232,57461.0
2024-05-31 15:00:00,145.36,145.82,144.75,144.89,80754.0,144.3412,144.798,143.7355,143.8745,80754.0
2024-05-31 15:30:00,144.96,145.81,143.88,145.32,233850.0,143.944,144.7881,142.8716,144.3015,233850.0
2024-06-03 09:30:00,147.4,148.95,146.13,147.82,124227.0,146.3669,147.9061,145.1058,146.784,124227.0
2024-06-03 10:00:00,147.92,148.82,146.88,147.21,50618.0,146.8833,147.777,145.8506,146.1783,50618.0
2024-06-03 10:30:00,147.13,147.29,145.65,145.93,50969.0,146.0988,146.2577,144.6292,144.9072,50969.0
2024-06-03 11:00:00,145.88,146.01,145.14,145.44,40424.0,144.8576,144.9867,144.1228,144.4207,40424.0
2024-06-03 11:30:00,145.44,146.1,144.7,146.0,30932.0,144.4207,145.076,143.6859,144.9767,30932.0
2024-06-03 12:00:00,146.11,146.28,145.0,145.43,25684.0,145.086,145.2548,143.9838,144.4107,25684.0
2024-06-03 12:30:00,145.4,146.05,145.31,145.69,21994.0,144.3809,145.0264,144.2916,144.6689,21994.0
2024-06-03 13:00:00,145.56,145.92,144.39,145.78,67023.0,144.5398,144.8973,143.378,144.7583,67023.0
2024-06-03 13:30:00,145.93,146.3,145.56,146.25,16329.0,144.9072,145.2746,144.5398,145.225,16329.0
2024-06-03 14:00:00,146.32,146.36,145.32,145.32,24076.0,145.2945,145.3342,144.3015,144.3015,24076.0
2024-06-03 14:30:00,145.51,145.68,145.12,145.25,27403.0,144.4902,144.659,144.1029,144.232,27403.0
2024-06-03 15:00:00,145.25,145.74,144.88,145.08,34796.0,144.232,144.7186,143.8646,144.0632,34796.0
2024-06-03 15:30:00,145.06,145.55,144.73,145.28,155687.0,144.0433,144.5299,143.7156,144.2618,155687.0
2024-06-04 09:30:00,144.48,147.47,143.88,146.91,37261.0,143.4674,146.4364,142.8716,145.8804,37261.0
2024-06-04 10:00:00,146.79,149.32,146.79,148.84,54522.0,145.7612,148.2735,145.7612,147.7968,54522.0
2024-06-04 10:30:00,148.98,149.2,147.88,148.02,39159.0,147.9359,148.1543,146.8436,146.9826,39159.0
2024-06-04 11:00:00,147.99,148.62,147.88,147.92,21794.0,146.9528,147.5784,146.8436,146.8833,21794.0
2024-06-04 11:30:00,147.84,148.08,146.88,147.18,18291.0,146.8038,147.0422,145.8506,146.1485,18291.0
2024-06-04 12:00:00,147.09,147.26,146.51,146.89,16648.0,146.0591,146.2279,145.4832,145.8605,16648.0
2024-06-04 12:30:00,146.79,147.65,146.79,147.0,16858.0,145.7612,146.6152,145.7612,145.9697,16858.0
2024-06-04 13:00:00,147.16,147.39,146.42,146.54,13618.0,146.1286,146.357,145.3938,145.513,13618.0
2024-06-04 13:30:00,146.62,146.72,146.1,146.31,19223.0,145.5924,145.6917,145.076,145.2846,19223.0
2024-06-04 14:00:00,146.3,147.62,146.21,147.37,28149.0,145.2746,146.5854,145.1853,146.3371,28149.0
2024-06-04 14:30:00,147.19,147.66,147.12,147.13,25692.0,146.1584,146.6251,146.0889,146.0988,25692.0
2024-06-04 15:00:00,147.17,147.17,146.54,146.68,24238.0,146.1385,146.1385,145.513,145.652,24238.0
2024-06-04 15:30:00,146.68,147.05,146.56,146.65,95010.0,145.652,146.0194,145.5328,145.6222,95010.0
2024-06-05 09:30:00,146.88,148.0,144.17,144.35,27379.0,145.8506,146.9627,143.1596,143.3383,27379.0
2024-06-05 10:00:00,144.58,144.99,143.88,144.75,22324.0,143.5667,143.9738,142.8716,143.7355,22324.0
2024-06-05 10:30:00,145.0,145.83,144.75,145.65,29110.0,143.9838,144.8079,143.7355,144.6292,29110.0
2024-06-05 11:00:00,145.63,145.99,145.36,145.99,16894.0,144.6093,144.9668,144.3412,144.9668,16894.0
2024-06-05 11:30:00,145.9,146.59,145.48,146.51,16864.0,144.8774,145.5626,144.4604,145.4832,16864.0
2024-06-05 12:00:00,146.55,146.55,145.49,145.95,14241.0,145.5229,145.5229,144.4703,144.9271,14241.0
2024-06-05 12:30:00,145.91,146.25,145.72,145.72,11286.0,144.8874,145.225,144.6987,144.6987,11286.0
2024-06-05 13:00:00,145.69,146.07,145.41,146.03,9591.0,144.6689,145.0463,144.3909,145.0065,9591.0
2024-06-05 13:30:00,146.15,146.18,145.08,145.08,18045.0,145.1257,145.1555,144.0632,144.0632,18045.0
2024-06-05 14:00:00,145.08,145.31,144.76,144.95,18351.0,144.0632,144.2916,143.7454,143.9341,18351.0
2024-06-05 14:30:00,144.93,145.2,144.51,144.6,17691.0,143.9142,144.1823,143.4972,143.5866,17691.0
2024-06-05 15:00:00,144.63,145.38,144.43,144.73,39147.0,143.6163,144.3611,143.4177,143.7156,39147.0
2024-06-05 15:30:00,144.73,145.53,144.1,144.33,109059.0,143.7156,144.51,143.0901,143.3184,109059.0
2024-06-06 09:30:00,145.68,146.45,144.1,145.7,33986.0,144.659,145.4236,143.0901,144.6788,33986.0
2024-06-06 10:00:00,145.82,147.01,144.65,144.84,56609.0,144.798,145.9797,143.6362,143.8249,56609.0
2024-06-06 10:30:00,144.74,144.8,143.4,144.11,55179.0,143.7256,143.7852,142.395,143.1,55179.0
2024-06-06 11:00:00,144.15,145.0,143.83,144.4,35698.0,143.1397,143.9838,142.822,143.388,35698.0
2024-06-06 11:30:00,144.41,145.32,144.1,145.01,36246.0,143.3979,144.3015,143.0901,143.9937,36246.0
2024-06-06 12:00:00,145.0,145.44,144.32,145.34,25123.0,143.9838,144.4207,143.3085,144.3214,25123.0
2024-06-06 12:30:00,145.24,145.78,145.07,145.35,23340.0,144.2221,144.7583,144.0533,144.3313,23340.0
2024-06-06 13:00:00,145.24,145.88,144.86,145.84,28181.0,144.2221,144.8576,143.8447,144.8179,28181.0
2024-06-06 13:30:00,145.8,146.14,145.4,145.81,53428.0,144.7781,145.1158,144.3809,144.7881,53428.0
2024-06-06 14:00:00,145.91,145.91,145.25,145.3,14251.0,144.8874,144.8874,144.232,144.2816,14251.0
2024-06-06 14:30:00,145.24,146.44,145.24,146.05,52316.0,144.2221,145.4137,144.2221,145.0264,52316.0
2024-06-06 15:00:00,145.87,146.36,145.59,145.84,28767.0,144.8477,145.3342,144.5696,144.8179,28767.0
2024-06-06 15:30:00,145.79,145.91,145.02,145.29,110494.0,144.7682,144.8874,144.0036,144.2717,110494.0
2024-06-07 09:30:00,143.8,144.54,142.73,144.53,35301.0,142.7922,143.527,141.7297,143.517,35301.0
2024-06-07 10:00:00,144.3,147.52,144.28,147.19,62661.0,143.2887,146.4861,143.2688,146.1584,62661.0
2024-06-07 10:30:00,147.17,147.61,146.88,146.99,36668.0,146.1385,146.5755,145.8506,145.9598,36668.0
2024-06-07 11:00:00,146.99,147.16,145.65,145.98,24588.0,145.9598,146.1286,144.6292,144.9569,24588.0
2024-06-07 11:30:00,146.2,146.75,146.09,146.38,26814.0,145.1753,145.7215,145.0661,145.3541,26814.0
2024-06-07 12:00:00,146.25,146.35,145.58,146.04,18057.0,145.225,145.3243,144.5597,145.0165,18057.0
2024-06-07 12:30:00,146.18,146.18,145.18,145.34,8098.0,145.1555,145.1555,144.1625,144.3214,8098.0
2024-06-07 13:00:00,145.28,145.92,145.1,145.67,12669.0,144.2618,144.8973,144.0831,144.6491,12669.0
2024-06-07 13:30:00,145.68,145.74,145.34,145.53,12248.0,144.659,144.7186,144.3214,144.51,12248.0
2024-06-07 14:00:00,145.34,145.48,144.65,145.31,12216.0,144.3214,144.4604,143.6362,144.2916,12216.0
2024-06-07 14:30:00,145.46,145.93,145.35,145.77,20036.0,144.4405,144.9072,144.3313,144.7484,20036.0
2024-06-07 15:00:00,145.69,145.9,145.16,145.56,18125.0,144.6689,144.8774,144.1426,144.5398,18125.0
2024-06-07 15:30:00,145.62,145.89,145.03,145.3,65429.0,144.5994,144.8675,144.0135,144.2816,65429.0
2024-06-10 09:30:00,143.76,144.68,142.83,143.02,27617.0,142.7524,143.666,141.829,142.0176,27617.0
2024-06-10 10:00:00,142.9,144.46,142.9,143.95,20596.0,141.8985,143.4475,141.8985,142.9411,20596.0
2024-06-10 10:30:00,143.74,143.93,142.97,143.23,16467.0,142.7326,142.9213,141.968,142.2262,16467.0
2024-06-10 11:00:00,143.23,143.23,142.41,142.71,18347.0,142.2262,142.2262,141.4119,141.7098,18347.0
2024-06-10 11:30:00,142.82,143.55,142.53,143.02,22726.0,141.819,142.5439,141.5311,142.0176,22726.0
2024-06-10 12:00:00,143.07,144.27,142.64,144.1,35123.0,142.0673,143.2589,141.6403,143.0901,35123.0
2024-06-10 12:30:00,144.13,144.55,143.76,143.8,57383.0,143.1198,143.5369,142.7524,142.7922,57383.0
2024-06-10 13:00:00,143.77,144.75,143.71,144.44,27955.0,142.7624,143.7355,142.7028,143.4277,27955.0
2024-06-10 13:30:00,144.44,145.08,144.37,145.04,10178.0,143.4277,144.0632,143.3582,144.0235,10178.0
2024-06-10 14:00:00,144.96,145.61,144.83,145.61,14347.0,143.944,144.5895,143.8149,144.5895,14347.0
2024-06-10 14:30:00,145.66,146.4,145.5,146.4,34372.0,144.6391,145.3739,144.4802,145.3739,34372.0
2024-06-10 15:00:00,146.51,146.6,146.06,146.55,29315.0,145.4832,145.5725,145.0363,145.5229,29315.0
2024-06-10 15:30:00,146.5,146.5,145.67,146.3,86032.0,145.4732,145.4732,144.6491,145.2746,86032.0
2024-06-11 09:30:00,144.03,145.15,142.68,143.06,36613.0,143.0205,144.1327,141.68,142.0573,36613.0
2024-06-11 10:00:00,143.11,143.65,142.3,142.75,41104.0,142.107,142.6432,141.3027,141.7495,41104.0
2024-06-11 10:30:00,142.75,144.01,142.6,143.14,33068.0,141.7495,143.0007,141.6006,142.1368,33068.0
2024-06-11 11:00:00,143.32,144.39,142.71,144.11,36485.0,142.3155,143.378,141.7098,143.1,36485.0
2024-06-11 11:30:00,143.98,143.98,142.99,143.26,14843.0,142.9709,142.9709,141.9878,142.2559,14843.0
2024-06-11 12:00:00,143.28,143.49,143.0,143.29,15665.0,142.2758,142.4843,141.9978,142.2857,15665.0
2024-06-11 12:30:00,143.22,143.56,143.0,143.31,13055.0,142.2162,142.5538,141.9978,142.3056,13055.0
2024-06-11 13:00:00,143.22,144.46,143.19,143.89,20351.0,142.2162,143.4475,142.1864,142.8815,20351.0
2024-06-11 13:30:00,143.84,144.45,143.7,144.0,13544.0,142.8319,143.4376,142.6929,142.9908,13544.0
2024-06-11 14:00:00,143.86,144.45,143.73,144.22,12090.0,142.8517,143.4376,142.7227,143.2092,12090.0
2024-06-11 14:30:00,144.21,144.3,143.98,144.0,14941.0,143.1993,143.2887,142.9709,142.9908,14941.0
2024-06-11 15:00:00,144.0,144.13,143.55,143.69,21850.0,142.9908,143.1198,142.5439,142.6829,21850.0
2024-06-11 15:30:00,143.6,143.82,143.04,143.5,94625.0,142.5936,142.812,142.0375,142.4943,94625.0
2024-06-12 09:30:00,146.25,147.8,145.14,147.46,58140.0,145.225,146.7641,144.1228,146.4265,58140.0
2024-06-12 10:00:00,147.31,147.39,145.92,145.94,28447.0,146.2776,146.357,144.8973,144.9172,28447.0
2024-06-12 10:30:00,145.97,147.0,145.72,146.75,23050.0,144.947,145.9697,144.6987,145.7215,23050.0
2024-06-12 11:00:00,146.7,146.89,146.1,146.19,14578.0,145.6718,145.8605,145.076,145.1654,14578.0
2024-06-12 11:30:00,146.11,146.85,145.86,146.14,14557.0,145.086,145.8208,144.8377,145.1158,14557.0
2024-06-12 12:00:00,146.13,146.34,145.63,146.13,9521.0,145.1058,145.3144,144.6093,145.1058,9521.0
2024-06-12 12:30:00,146.24,146.28,145.64,145.97,10397.0,145.2151,145.2548,144.6193,144.947,10397.0
2024-06-12 13:00:00,145.84,146.1,145.24,145.35,10651.0,144.8179,145.076,144.2221,144.3313,10651.0
2024-06-12 13:30:00,145.2,145.53,145.0,145.0,8193.0,144.1823,144.51,143.9838,143.9838,8193.0
2024-06-12 14:00:00,144.89,145.0,144.2,144.55,9047.0,143.8745,143.9838,143.1894,143.5369,9047.0
2024-06-12 14:30:00,144.69,144.83,144.01,144.18,13788.0,143.6759,143.8149,143.0007,143.1695,13788.0
2024-06-12 15:00:00,144.18,144.89,143.59,143.68,18479.0,143.1695,143.8745,142.5836,142.673,18479.0
2024-06-12 15:30:00,143.67,144.69,143.6,144.16,55547.0,142.6631,143.6759,142.5936,143.1496,55547.0
2024-06-13 09:30:00,143.71,144.46,141.26,141.97,46178.0,142.7028,143.4475,140.27,140.975,46178.0
2024-06-13 10:00:00,141.96,143.45,141.31,142.41,18594.0,140.9651,142.4446,140.3196,141.4119,18594.0
2024-06-13 10:30:00,142.47,142.87,142.31,142.72,13984.0,141.4715,141.8687,141.3126,141.7197,13984.0
2024-06-13 11:00:00,142.6,142.61,141.3,141.36,19715.0,141.6006,141.6105,140.3097,140.3693,19715.0
2024-06-13 11:30:00,141.47,141.83,141.26,141.74,37074.0,140.4785,140.836,140.27,140.7466,37074.0
2024-06-13 12:00:00,141.65,141.66,141.07,141.51,25623.0,140.6572,140.6672,140.0813,140.5182,25623.0
2024-06-13 12:30:00,141.38,141.56,140.81,141.16,29960.0,140.3891,140.5679,139.8231,140.1707,29960.0
2024-06-13 13:00:00,141.23,141.39,140.89,141.04,16400.0,140.2402,140.3991,139.9026,140.0515,16400.0
2024-06-13 13:30:00,141.19,141.61,140.67,141.21,26096.0,140.2005,140.6175,139.6841,140.2203,26096.0
2024-06-13 14:00:00,141.25,141.56,141.13,141.44,11230.0,140.26,140.5679,140.1409,140.4487,11230.0
2024-06-13 14:30:00,141.5,141.57,141.13,141.13,12320.0,140.5083,140.5778,140.1409,140.1409,12320.0
2024-06-13 15:00:00,141.18,141.78,141.1,141.56,14306.0,140.1905,140.7863,140.1111,140.5679,14306.0
2024-06-13 15:30:00,141.55,141.55,140.85,140.88,68126.0,140.5579,140.5579,139.8628,139.8926,68126.0
2024-06-14 09:30:00,140.98,143.5,140.12,143.4,47092.0,139.9919,142.4943,139.138,142.395,47092.0
2024-06-14 10:00:00,143.12,143.21,141.79,142.4,28978.0,142.1169,142.2063,140.7962,141.402,28978.0
2024-06-14 10:30:00,142.22,142.65,141.99,142.06,13993.0,141.2232,141.6502,140.9948,141.0644,13993.0
2024-06-14 11:00:00,142.05,142.55,142.03,142.51,28442.0,141.0544,141.5509,141.0346,141.5112,28442.0
2024-06-14 11:30:00,142.47,143.13,142.47,142.88,16193.0,141.4715,142.1269,141.4715,141.8786,16193.0
2024-06-14 12:00:00,142.78,143.79,142.75,143.59,23051.0,141.7793,142.7822,141.7495,142.5836,23051.0
2024-06-14 12:30:00,143.59,143.93,143.41,143.91,12915.0,142.5836,142.9213,142.4049,142.9014,12915.0
2024-06-14 13:00:00,143.85,144.0,143.18,143.39,10723.0,142.8418,142.9908,142.1765,142.385,10723.0
2024-06-14 13:30:00,143.24,143.34,142.76,142.95,10912.0,142.2361,142.3354,141.7595,141.9481,10912.0
2024-06-14 14:00:00,142.97,143.08,142.46,142.7,12070.0,141.968,142.0772,141.4616,141.6999,12070.0
2024-06-14 14:30:00,142.78,142.99,142.43,142.5,16775.0,141.7793,141.9878,141.4318,141.5013,16775.0
2024-06-14 15:00:00,142.55,142.84,142.2,142.5,29601.0,141.5509,141.8389,141.2034,141.5013,29601.0
2024-06-14 15:30:00,142.48,143.04,142.42,142.77,86690.0,141.4814,142.0375,141.4218,141.7694,86690.0
2024-06-17 09:30:00,143.11,145.42,142.03,143.64,71231.0,142.107,144.4008,141.0346,142.6333,71231.0
2024-06-17 10:00:00,143.64,143.97,141.31,141.44,23353.0,142.6333,142.961,140.3196,140.4487,23353.0
2024-06-17 10:30:00,141.57,142.16,141.3,141.56,25111.0,140.5778,141.1637,140.3097,140.5679,25111.0
2024-06-17 11:00:00,141.7,142.21,141.35,142.06,24675.0,140.7069,141.2133,140.3593,141.0644,24675.0
2024-06-17 11:30:00,142.05,142.08,141.41,142.06,28676.0,141.0544,141.0842,140.4189,141.0644,28676.0
2024-06-17 12:00:00,141.89,142.2,141.74,142.19,9386.0,140.8955,141.2034,140.7466,141.1934,9386.0
2024-06-17 12:30:00,142.24,142.44,141.6,141.9,15034.0,141.2431,141.4417,140.6076,140.9055,15034.0
2024-06-17 13:00:00,141.9,142.0,141.23,141.32,18699.0,140.9055,141.0048,140.2402,140.3295,18699.0
2024-06-17 13:30:00,141.41,142.07,141.22,141.93,13062.0,140.4189,141.0743,140.2302,140.9353,13062.0
2024-06-17 14:00:00,142.05,142.74,142.0,142.44,15303.0,141.0544,141.7396,141.0048,141.4417,15303.0
2024-06-17 14:30:00,142.53,142.96,142.15,142.7,38296.0,141.5311,141.958,141.1537,141.6999,38296.0
2024-06-17 15:00:00,142.5,142.77,142.4,142.6,66704.0,141.5013,141.7694,141.402,141.6006,66704.0
2024-06-17 15:30:00,142.57,142.91,142.17,142.9,132497.0,141.5708,141.9084,141.1736,141.8985,132497.0
2024-06-18 09:30:00,142.48,144.27,142.3,143.01,24747.0,141.4814,143.2589,141.3027,142.0077,24747.0
2024-06-18 10:00:00,143.02,143.76,142.82,143.23,24828.0,142.0176,142.7524,141.819,142.2262,24828.0
2024-06-18 10:30:00,143.13,143.23,142.69,142.82,15976.0,142.1269,142.2262,141.6899,141.819,15976.0
2024-06-18 11:00:00,142.85,143.57,142.79,143.16,14325.0,141.8488,142.5638,141.7892,142.1566,14325.0
2024-06-18 11:30:00,143.09,143.32,142.62,142.75,65696.0,142.0871,142.3155,141.6204,141.7495,65696.0
2024-06-18 12:00:00,142.82,142.85,142.49,142.55,26762.0,141.819,141.8488,141.4913,141.5509,26762.0
2024-06-18 12:30:00,142.57,142.6,141.92,141.97,13660.0,141.5708,141.6006,140.9253,140.975,13660.0
2024-06-18 13:00:00,142.02,142.99,141.89,142.23,94367.0,141.0246,141.9878,140.8955,141.2332,94367.0
2024-06-18 13:30:00,142.23,142.85,142.21,142.68,17723.0,141.2332,141.8488,141.2133,141.68,17723.0
2024-06-18 14:00:00,142.78,143.06,142.49,143.06,36556.0,141.7793,142.0573,141.4913,142.0573,36556.0
2024-06-18 14:30:00,143.07,143.42,142.88,143.09,31758.0,142.0673,142.4148,141.8786,142.0871,31758.0
2024-06-18 15:00:00,143.04,143.15,142.71,142.84,24580.0,142.0375,142.1467,141.7098,141.8389,24580.0
2024-06-18 15:30:00,142.81,142.81,141.43,141.65,129744.0,141.8091,141.8091,140.4388,140.6572,129744.0
2024-06-20 09:30:00,141.24,143.2,140.98,141.0,41839.0,140.2501,142.1964,139.9919,140.0118,41839.0
2024-06-20 10:00:00,141.35,143.97,140.9,143.87,24815.0,140.3593,142.961,139.9125,142.8617,24815.0
2024-06-20 10:30:00,143.87,143.95,142.68,143.8,17848.0,142.8617,142.9411,141.68,142.7922,17848.0
2024-06-20 11:00:00,143.9,143.9,143.38,143.64,12749.0,142.8915,142.8915,142.3751,142.6333,12749.0
2024-06-20 11:30:00,143.85,144.16,143.35,144.03,11328.0,142.8418,143.1496,142.3453,143.0205,11328.0
2024-06-20 12:00:00,143.9,144.58,143.9,144.58,14633.0,142.8915,143.5667,142.8915,143.5667,14633.0
2024-06-20 12:30:00,144.61,144.67,143.85,144.31,12500.0,143.5965,143.6561,142.8418,143.2986,12500.0
2024-06-20 13:00:00,144.34,144.8,144.1,144.77,18667.0,143.3284,143.7852,143.0901,143.7554,18667.0
2024-06-20 13:30:00,144.69,145.35,144.43,145.23,19569.0,143.6759,144.3313,143.4177,144.2121,19569.0
2024-06-20 14:00:00,145.31,145.83,144.85,145.73,24584.0,144.2916,144.8079,143.8348,144.7086,24584.0
2024-06-20 14:30:00,145.28,145.94,145.28,145.89,12908.0,144.2618,144.9172,144.2618,144.8675,12908.0
2024-06-20 15:00:00,145.82,145.96,145.36,145.94,19916.0,144.798,144.937,144.3412,144.9172,19916.0
2024-06-20 15:30:00,145.85,145.93,145.41,145.7,82927.0,144.8278,144.9072,144.3909,144.6788,82927.0
2024-06-21 09:30:00,145.78,145.78,143.98,145.65,44024.0,144.7583,144.7583,142.9709,144.6292,44024.0
2024-06-21 10:00:00,145.49,145.87,144.85,145.5,17399.0,144.4703,144.8477,143.8348,144.4802,17399.0
2024-06-21 10:30:00,145.53,145.83,144.97,145.31,19132.0,144.51,144.8079,143.954,144.2916,19132.0
2024-06-21 11:00:00,145.09,145.53,144.98,145.16,13257.0,144.0731,144.51,143.9639,144.1426,13257.0
2024-06-21 11:30:00,145.13,145.4,144.9,145.24,23754.0,144.1128,144.3809,143.8845,144.2221,23754.0
2024-06-21 12:00:00,145.19,145.68,145.13,145.57,16206.0,144.1724,144.659,144.1128,144.5498,16206.0
2024-06-21 12:30:00,145.5,145.88,145.39,145.84,13103.0,144.4802,144.8576,144.371,144.8179,13103.0
2024-06-21 13:00:00,145.89,145.91,145.52,145.61,5266.0,144.8675,144.8874,144.5001,144.5895,5266.0
2024-06-21 13:30:00,145.68,146.19,145.6,146.09,13568.0,144.659,145.1654,144.5795,145.0661,13568.0
2024-06-21 14:00:00,146.12,146.16,145.17,146.06,69309.0,145.0959,145.1356,144.1526,145.0363,69309.0
2024-06-21 14:30:00,145.99,146.18,144.97,145.26,71004.0,144.9668,145.1555,143.954,144.2419,71004.0
2024-06-21 15:00:00,145.25,146.55,145.24,146.39,27309.0,144.232,145.5229,144.2221,145.364,27309.0
2024-06-21 15:30:00,146.47,147.48,146.31,147.36,184223.0,145.4434,146.4464,145.2846,146.3272,184223.0
2024-06-24 09:30:00,144.88,146.27,144.0,145.18,33286.0,143.8646,145.2449,142.9908,144.1625,33286.0
2024-06-24 10:00:00,145.25,145.36,144.14,144.6,20660.0,144.232,144.3412,143.1298,143.5866,20660.0
2024-06-24 10:30:00,144.76,146.23,144.28,145.97,14187.0,143.7454,145.2051,143.2688,144.947,14187.0
2024-06-24 11:00:00,145.93,146.7,145.92,146.24,14610.0,144.9072,145.6718,144.8973,145.2151,14610.0
2024-06-24 11:30:00,146.3,146.35,145.59,145.62,7312.0,145.2746,145.3243,144.5696,144.5994,7312.0
2024-06-24 12:00:00,145.69,146.13,145.5,145.98,10417.0,144.6689,145.1058,144.4802,144.9569,10417.0
2024-06-24 12:30:00,145.97,146.17,145.7,145.84,9307.0,144.947,145.1456,144.6788,144.8179,9307.0
2024-06-24 13:00:00,145.92,146.24,145.12,145.59,23264.0,144.8973,145.2151,144.1029,144.5696,23264.0
2024-06-24 13:30:00,145.54,145.91,145.2,145.36,9464.0,144.52,144.8874,144.1823,144.3412,9464.0
2024-06-24 14:00:00,145.33,145.75,145.28,145.56,23975.0,144.3114,144.7285,144.2618,144.5398,23975.0
2024-06-24 14:30:00,145.76,146.08,145.54,146.0,10933.0,144.7384,145.0562,144.52,144.9767,10933.0
2024-06-24 15:00:00,146.0,146.1,145.29,145.89,21847.0,144.9767,145.076,144.2717,144.8675,21847.0
2024-06-24 15:30:00,145.85,145.86,144.87,144.93,71863.0,144.8278,144.8377,143.8547,143.9142,71863.0
2024-06-25 09:30:00,144.68,144.68,143.35,143.43,21964.0,143.666,143.666,142.3453,142.4248,21964.0
2024-06-25 10:00:00,143.53,144.45,142.88,143.68,20050.0,142.5241,143.4376,141.8786,142.673,20050.0
2024-06-25 10:30:00,143.88,144.12,143.36,143.5,19256.0,142.8716,143.1099,142.3552,142.4943,19256.0
2024-06-25 11:00:00,143.43,143.6,142.97,143.22,19629.0,142.4248,142.5936,141.968,142.2162,19629.0
2024-06-25 11:30:00,143.18,143.22,142.56,142.74,17617.0,142.1765,142.2162,141.5609,141.7396,17617.0
2024-06-25 12:00:00,142.68,142.9,141.77,142.06,16447.0,141.68,141.8985,140.7764,141.0644,16447.0
2024-06-25 12:30:00,141.94,142.01,141.3,141.37,12915.0,140.9452,141.0147,140.3097,140.3792,12915.0
2024-06-25 13:00:00,141.3,141.59,141.16,141.44,12200.0,140.3097,140.5977,140.1707,140.4487,12200.0
2024-06-25 13:30:00,141.39,141.7,141.23,141.45,11818.0,140.3991,140.7069,140.2402,140.4586,11818.0
2024-06-25 14:00:00,141.47,141.86,141.35,141.86,12266.0,140.4785,140.8658,140.3593,140.8658,12266.0
2024-06-25 14:30:00,141.71,142.21,141.37,142.03,20292.0,140.7168,141.2133,140.3792,141.0346,20292.0
2024-06-25 15:00:00,142.0,142.12,141.7,141.89,21944.0,141.0048,141.1239,140.7069,140.8955,21944.0
2024-06-25 15:30:00,142.05,142.15,141.53,141.61,90334.0,141.0544,141.1537,140.5381,140.6175,90334.0
2024-06-26 09:30:00,141.04,142.63,140.32,140.5,37294.0,140.0515,141.6304,139.3366,139.5153,37294.0
2024-06-26 10:00:00,140.46,141.1,140.2,140.78,22350.0,139.4756,140.1111,139.2174,139.7933,22350.0
2024-06-26 10:30:00,140.63,141.15,140.11,140.22,39749.0,139.6444,140.1607,139.128,139.2373,39749.0
2024-06-26 11:00:00,140.32,140.62,140.32,140.44,10738.0,139.3366,139.6344,139.3366,139.4557,10738.0
2024-06-26 11:30:00,140.52,140.59,140.11,140.16,18812.0,139.5351,139.6047,139.128,139.1777,18812.0
2024-06-26 12:00:00,140.06,140.25,139.69,139.77,56171.0,139.0784,139.267,138.711,138.7904,56171.0
2024-06-26 12:30:00,139.83,140.8,139.69,140.62,55788.0,138.85,139.8132,138.711,139.6344,55788.0
2024-06-26 13:00:00,140.48,141.0,140.0,140.11,10117.0,139.4954,140.0118,139.0188,139.128,10117.0
2024-06-26 13:30:00,140.11,140.47,140.0,140.05,49029.0,139.128,139.4855,139.0188,139.0684,49029.0
2024-06-26 14:00:00,140.03,140.49,140.0,140.3,28093.0,139.0486,139.5054,139.0188,139.3167,28093.0
2024-06-26 14:30:00,140.25,140.52,140.14,140.43,16840.0,139.267,139.5351,139.1578,139.4458,16840.0
2024-06-26 15:00:00,140.55,140.96,140.06,140.96,24289.0,139.5649,139.9721,139.0784,139.9721,24289.0
2024-06-26 15:30:00,140.95,141.23,140.45,140.92,85353.0,139.9621,140.2402,139.4656,139.9323,85353.0
2024-06-27 09:30:00,141.0,141.5,140.0,141.17,28378.0,140.0118,140.5083,139.0188,140.1806,28378.0
2024-06-27 10:00:00,141.14,141.28,140.37,140.96,14727.0,140.1508,140.2898,139.3862,139.9721,14727.0
2024-06-27 10:30:00,141.08,142.29,140.93,142.29,13954.0,140.0912,141.2927,139.9423,141.2927,13954.0
2024-06-27 11:00:00,142.33,142.56,142.12,142.5,19667.0,141.3325,141.5609,141.1239,141.5013,19667.0
2024-06-27 11:30:00,142.5,142.94,142.09,142.87,24441.0,141.5013,141.9382,141.0941,141.8687,24441.0
2024-06-27 12:00:00,142.78,143.25,142.71,142.84,10570.0,141.7793,142.246,141.7098,141.8389,10570.0
2024-06-27 12:30:00,142.83,142.83,142.41,142.74,6545.0,141.829,141.829,141.4119,141.7396,6545.0
2024-06-27 13:00:00,142.75,142.97,142.32,142.32,6027.0,141.7495,141.968,141.3225,141.3225,6027.0
2024-06-27 13:30:00,142.29,142.29,142.02,142.05,7378.0,141.2927,141.2927,141.0246,141.0544,7378.0
2024-06-27 14:00:00,141.99,142.17,141.63,141.75,6436.0,140.9948,141.1736,140.6374,140.7565,6436.0
2024-06-27 14:30:00,141.74,142.07,141.61,142.04,11283.0,140.7466,141.0743,140.6175,141.0445,11283.0
2024-06-27 15:00:00,142.06,142.26,141.93,142.22,14893.0,141.0644,141.263,140.9353,141.2232,14893.0
2024-06-27 15:30:00,142.25,142.43,141.71,141.74,62343.0,141.253,141.4318,140.7168,140.7466,62343.0
2024-06-28 09:30:00,142.15,142.59,141.09,141.1,19107.0,141.1537,141.5906,140.1012,140.1111,19107.0
2024-06-28 10:00:00,141.2,141.26,140.55,141.02,10218.0,140.2104,140.27,139.5649,140.0316,10218.0
2024-06-28 10:30:00,141.17,142.5,141.17,142.37,15054.0,140.1806,141.5013,140.1806,141.3722,15054.0
2024-06-28 11:00:00,142.31,142.4,141.82,142.36,6843.0,141.3126,141.402,140.826,141.3623,6843.0
2024-06-28 11:30:00,142.39,142.39,141.86,142.29,16628.0,141.392,141.392,140.8658,141.2927,16628.0
2024-06-28 12:00:00,142.2,142.38,141.87,142.33,9079.0,141.2034,141.3821,140.8757,141.3325,9079.0
2024-06-28 12:30:00,142.32,142.6,142.08,142.25,15835.0,141.3225,141.6006,141.0842,141.253,15835.0
2024-06-28 13:00:00,142.1,142.42,141.75,141.8,11542.0,141.1041,141.4218,140.7565,140.8062,11542.0
2024-06-28 13:30:00,141.73,142.04,141.54,142.03,9226.0,140.7367,141.0445,140.548,141.0346,9226.0
2024-06-28 14:00:00,142.13,142.5,141.8,142.3,8921.0,141.1339,141.5013,140.8062,141.3027,8921.0
2024-06-28 14:30:00,142.28,142.7,142.14,142.51,14408.0,141.2828,141.6999,141.1438,141.5112,14408.0
2024-06-28 15:00:00,142.46,142.61,142.13,142.45,16982.0,141.4616,141.6105,141.1339,141.4516,16982.0
2024-06-28 15:30:00,142.45,143.05,141.96,142.94,81382.0,141.4516,142.0474,140.9651,141.9382,81382.0
2024-07-01 09:30:00,142.96,143.04,140.83,141.1,35394.0,141.958,142.0375,139.843,140.1111,35394.0
2024-07-01 10:00:00,141.56,142.81,140.84,142.8,20750.0,140.5679,141.8091,139.8529,141.7992,20750.0
2024-07-01 10:30:00,142.62,142.85,141.84,142.01,40968.0,141.6204,141.8488,140.8459,141.0147,40968.0
2024-07-01 11:00:00,142.16,143.27,142.14,143.12,8386.0,141.1637,142.2659,141.1438,142.1169,8386.0
2024-07-01 11:30:00,143.01,143.34,142.81,143.27,18623.0,142.0077,142.3354,141.8091,142.2659,18623.0
2024-07-01 12:00:00,143.32,143.36,142.76,142.97,12593.0,142.3155,142.3552,141.7595,141.968,12593.0
2024-07-01 12:30:00,143.0,143.23,142.55,142.69,9867.0,141.9978,142.2262,141.5509,141.6899,9867.0
2024-07-01 13:00:00,142.75,142.79,142.16,142.49,9100.0,141.7495,141.7892,141.1637,141.4913,9100.0
2024-07-01 13:30:00,142.44,142.93,142.23,142.36,18485.0,141.4417,141.9283,141.2332,141.3623,18485.0
2024-07-01 14:00:00,142.31,142.83,142.28,142.46,8539.0,141.3126,141.829,141.2828,141.4616,8539.0
2024-07-01 14:30:00,142.39,142.63,142.29,142.47,10663.0,141.392,141.6304,141.2927,141.4715,10663.0
2024-07-01 15:00:00,142.58,142.58,141.9,142.08,15167.0,141.5807,141.5807,140.9055,141.0842,15167.0
2024-07-01 15:30:00,142.13,142.69,141.95,142.25,91536.0,141.1339,141.6899,140.9551,141.253,91536.0
2024-07-02 09:30:00,142.79,144.06,142.3,142.38,28330.0,141.7892,143.0503,141.3027,141.3821,28330.0
2024-07-02 10:00:00,142.48,142.56,141.45,141.78,11352.0,141.4814,141.5609,140.4586,140.7863,11352.0
2024-07-02 10:30:00,141.59,141.81,141.04,141.07,9207.0,140.5977,140.8161,140.0515,140.0813,9207.0
2024-07-02 11:00:00,141.0,141.19,140.55,140.6,11963.0,140.0118,140.2005,139.5649,139.6146,11963.0
2024-07-02 11:30:00,140.72,140.95,140.43,140.69,22182.0,139.7337,139.9621,139.4458,139.704,22182.0
2024-07-02 12:00:00,140.62,140.93,140.35,140.74,22298.0,139.6344,139.9423,139.3663,139.7536,22298.0
2024-07-02 12:30:00,140.67,140.79,140.46,140.6,14911.0,139.6841,139.8033,139.4756,139.6146,14911.0
2024-07-02 13:00:00,140.55,141.19,140.54,140.98,17536.0,139.5649,140.2005,139.555,139.9919,17536.0
2024-07-02 13:30:00,140.83,141.23,140.68,141.17,7984.0,139.843,140.2402,139.694,140.1806,7984.0
2024-07-02 14:00:00,141.17,141.77,141.06,141.49,19714.0,140.1806,140.7764,140.0714,140.4984,19714.0
2024-07-02 14:30:00,141.52,141.81,141.35,141.47,12940.0,140.5281,140.8161,140.3593,140.4785,12940.0
2024-07-02 15:00:00,141.42,142.26,141.32,142.08,19113.0,140.4288,141.263,140.3295,141.0842,19113.0
2024-07-02 15:30:00,142.06,142.48,141.95,142.16,72833.0,141.0644,141.4814,140.9551,141.1637,72833.0
2024-07-03 09:30:00,142.5,143.52,142.11,142.92,10485.0,141.5013,142.5141,141.114,141.9183,10485.0
2024-07-03 10:00:00,143.5,143.8,142.88,143.59,19710.0,142.4943,142.7922,141.8786,142.5836,19710.0
2024-07-03 10:30:00,143.48,144.45,143.22,144.19,33017.0,142.4744,143.4376,142.2162,143.1794,33017.0
2024-07-03 11:00:00,144.09,144.23,143.45,143.53,31352.0,143.0801,143.2191,142.4446,142.5241,31352.0
2024-07-03 11:30:00,143.44,143.75,143.07,143.39,18361.0,142.4347,142.7425,142.0673,142.385,18361.0
2024-07-03 12:00:00,143.36,143.43,143.0,143.07,12768.0,142.3552,142.4248,141.9978,142.0673,12768.0
2024-07-03 12:30:00,143.0,143.75,142.95,142.95,50687.0,141.9978,142.7425,141.9481,141.9481,50687.0
2024-07-05 09:30:00,142.86,142.98,141.95,142.23,16319.0,141.8587,141.9779,140.9551,141.2332,16319.0
2024-07-05 10:00:00,142.23,142.23,141.22,141.57,12860.0,141.2332,141.2332,140.2302,140.5778,12860.0
2024-07-05 10:30:00,141.81,142.46,141.53,142.05,10974.0,140.8161,141.4616,140.5381,141.0544,10974.0
2024-07-05 11:00:00,141.89,142.37,141.79,142.17,7044.0,140.8955,141.3722,140.7962,141.1736,7044.0
2024-07-05 11:30:00,142.02,142.3,141.68,141.88,12929.0,141.0246,141.3027,140.687,140.8856,12929.0
2024-07-05 12:00:00,141.63,141.66,141.25,141.27,9212.0,140.6374,140.6672,140.26,140.2799,9212.0
2024-07-05 12:30:00,141.21,141.29,140.76,141.0,12647.0,140.2203,140.2998,139.7735,140.0118,12647.0
2024-07-05 13:00:00,141.0,141.33,140.66,141.24,9541.0,140.0118,140.3395,139.6742,140.2501,9541.0
2024-07-05 13:30:00,141.24,141.37,141.0,141.28,10139.0,140.2501,140.3792,140.0118,140.2898,10139.0
2024-07-05 14:00:00,141.31,141.31,141.03,141.11,8611.0,140.3196,140.3196,140.0416,140.121,8611.0
2024-07-05 14:30:00,141.1,141.78,141.07,141.6,13502.0,140.1111,140.7863,140.0813,140.6076,13502.0
2024-07-05 15:00:00,141.69,142.0,141.6,141.96,9160.0,140.6969,141.0048,140.6076,140.9651,9160.0
2024-07-05 15:30:00,141.92,142.23,141.78,142.05,32709.0,140.9253,141.2332,140.7863,141.0544,32709.0
2024-07-08 09:30:00,142.65,142.77,140.89,141.41,26187.0,141.6502,141.7694,139.9026,140.4189,26187.0
2024-07-08 10:00:00,141.56,141.87,140.55,141.0,17553.0,140.5679,140.8757,139.5649,140.0118,17553.0
2024-07-08 10:30:00,140.74,141.4,140.53,140.53,17639.0,139.7536,140.409,139.5451,139.5451,17639.0
2024-07-08 11:00:00,140.64,141.07,140.0,140.2,25586.0,139.6543,140.0813,139.0188,139.2174,25586.0
2024-07-08 11:30:00,140.0,140.54,139.77,140.18,41054.0,139.0188,139.555,138.7904,139.1975,41054.0
2024-07-08 12:00:00,140.1,140.59,139.99,140.2,52457.0,139.1181,139.6047,139.0089,139.2174,52457.0
2024-07-08 12:30:00,140.11,141.13,140.11,141.04,21904.0,139.128,140.1409,139.128,140.0515,21904.0
2024-07-08 13:00:00,141.02,141.25,140.58,140.94,14196.0,140.0316,140.26,139.5947,139.9522,14196.0
2024-07-08 13:30:00,141.14,141.43,140.94,141.16,6656.0,140.1508,140.4388,139.9522,140.1707,6656.0
2024-07-08 14:00:00,141.05,141.25,140.96,140.98,9876.0,140.0614,140.26,139.9721,139.9919,9876.0
2024-07-08 14:30:00,141.11,141.14,140.72,140.81,12293.0,140.121,140.1508,139.7337,139.8231,12293.0
2024-07-08 15:00:00,140.74,141.15,140.74,140.9,10494.0,139.7536,140.1607,139.7536,139.9125,10494.0
2024-07-08 15:30:00,140.79,140.81,140.23,140.36,60437.0,139.8033,139.8231,139.2472,139.3763,60437.0
2024-07-09 09:30:00,139.9,140.9,139.5,140.08,45533.0,138.9195,139.9125,138.5223,139.0982,45533.0
2024-07-09 10:00:00,140.42,140.8,139.83,140.7,37326.0,139.4359,139.8132,138.85,139.7139,37326.0
2024-07-09 10:30:00,140.29,140.36,139.69,140.0,27978.0,139.3068,139.3763,138.711,139.0188,27978.0
2024-07-09 11:00:00,140.17,140.28,139.98,140.05,10732.0,139.1876,139.2968,138.9989,139.0684,10732.0
2024-07-09 11:30:00,140.06,140.35,139.9,139.97,16396.0,139.0784,139.3663,138.9195,138.989,16396.0
2024-07-09 12:00:00,139.85,140.15,139.81,139.81,20571.0,138.8698,139.1677,138.8301,138.8301,20571.0
2024-07-09 12:30:00,139.9,140.27,139.81,140.21,34517.0,138.9195,139.2869,138.8301,139.2273,34517.0
2024-07-09 13:00:00,140.06,140.65,140.06,140.62,9414.0,139.0784,139.6642,139.0784,139.6344,9414.0
2024-07-09 13:30:00,140.32,140.52,140.01,140.06,13724.0,139.3366,139.5351,139.0287,139.0784,13724.0
2024-07-09 14:00:00,140.03,140.23,139.85,139.87,23724.0,139.0486,139.2472,138.8698,138.8897,23724.0
2024-07-09 14:30:00,139.85,140.22,139.85,140.01,18467.0,138.8698,139.2373,138.8698,139.0287,18467.0
2024-07-09 15:00:00,140.04,140.33,140.0,140.21,28634.0,139.0585,139.3465,139.0188,139.2273,28634.0
2024-07-09 15:30:00,140.18,140.39,139.94,140.21,72869.0,139.1975,139.4061,138.9592,139.2273,72869.0
2024-07-10 09:30:00,140.45,140.64,139.53,140.39,26015.0,139.4656,139.6543,138.5521,139.4061,26015.0
2024-07-10 10:00:00,140.48,140.57,140.0,140.19,28765.0,139.4954,139.5848,139.0188,139.2075,28765.0
2024-07-10 10:30:00,140.12,140.38,139.69,140.13,26108.0,139.138,139.3961,138.711,139.1479,26108.0
2024-07-10 11:00:00,140.04,140.34,139.9,140.14,34296.0,139.0585,139.3564,138.9195,139.1578,34296.0
2024-07-10 11:30:00,140.26,140.3,140.07,140.14,9675.0,139.277,139.3167,139.0883,139.1578,9675.0
2024-07-10 12:00:00,140.13,140.33,140.0,140.07,12886.0,139.1479,139.3465,139.0188,139.0883,12886.0
2024-07-10 12:30:00,140.02,140.28,139.86,140.13,27647.0,139.0387,139.2968,138.8798,139.1479,27647.0
2024-07-10 13:00:00,140.1,140.46,140.1,140.15,8656.0,139.1181,139.4756,139.1181,139.1677,8656.0
2024-07-10 13:30:00,140.08,140.36,140.04,140.22,8777.0,139.0982,139.3763,139.0585,139.2373,8777.0
2024-07-10 14:00:00,140.19,140.28,139.99,140.11,24354.0,139.2075,139.2968,139.0089,139.128,24354.0
2024-07-10 14:30:00,140.11,140.39,140.1,140.33,17798.0,139.128,139.4061,139.1181,139.3465,17798.0
2024-07-10 15:00:00,140.21,140.37,140.1,140.22,11427.0,139.2273,139.3862,139.1181,139.2373,11427.0
2024-07-10 15:30:00,140.2,140.64,140.14,140.3,49196.0,139.2174,139.6543,139.1578,139.3167,49196.0
2024-07-11 09:30:00,142.0,143.11,140.69,142.63,25349.0,141.0048,142.107,139.704,141.6304,25349.0
2024-07-11 10:00:00,142.61,143.51,142.56,143.24,11565.0,141.6105,142.5042,141.5609,142.2361,11565.0
2024-07-11 10:30:00,143.13,144.84,142.84,143.85,79661.0,142.1269,143.8249,141.8389,142.8418,79661.0
2024-07-11 11:00:00,143.82,144.21,143.49,143.79,24044.0,142.812,143.1993,142.4843,142.7822,24044.0
2024-07-11 11:30:00,143.58,143.82,143.0,143.2,14155.0,142.5737,142.812,141.9978,142.1964,14155.0
2024-07-11 12:00:00,143.06,143.06,142.05,142.59,11728.0,142.0573,142.0573,141.0544,141.5906,11728.0
2024-07-11 12:30:00,142.66,143.03,142.63,142.83,12111.0,141.6602,142.0276,141.6304,141.829,12111.0
2024-07-11 13:00:00,142.83,143.6,142.59,143.48,17691.0,141.829,142.5936,141.5906,142.4744,17691.0
2024-07-11 13:30:00,143.35,143.72,143.2,143.34,18483.0,142.3453,142.7127,142.1964,142.3354,18483.0
2024-07-11 14:00:00,143.29,143.67,142.87,143.67,10168.0,142.2857,142.6631,141.8687,142.6631,10168.0
2024-07-11 14:30:00,143.67,143.94,142.69,142.84,14785.0,142.6631,142.9312,141.6899,141.8389,14785.0
2024-07-11 15:00:00,142.77,143.94,142.03,143.88,26781.0,141.7694,142.9312,141.0346,142.8716,26781.0
2024-07-11 15:30:00,143.94,144.57,143.57,144.48,112494.0,142.9312,143.5568,142.5638,143.4674,112494.0
2024-07-12 09:30:00,146.0,146.68,144.6,145.44,37417.0,144.9767,145.652,143.5866,144.4207,37417.0
2024-07-12 10:00:00,145.27,147.5,145.2,147.41,42570.0,144.2519,146.4662,144.1823,146.3769,42570.0
2024-07-12 10:30:00,147.58,148.4,147.57,147.97,49228.0,146.5457,147.3599,146.5357,146.9329,49228.0
2024-07-12 11:00:00,147.76,148.93,147.73,148.66,27292.0,146.7244,147.8862,146.6946,147.6181,27292.0
2024-07-12 11:30:00,148.79,149.32,148.62,149.04,35245.0,147.7472,148.2735,147.5784,147.9954,35245.0
2024-07-12 12:00:00,149.17,149.9,149.1,149.88,16316.0,148.1245,148.8494,148.055,148.8295,16316.0
2024-07-12 12:30:00,149.71,150.24,149.31,149.87,22671.0,148.6607,149.187,148.2635,148.8196,22671.0
2024-07-12 13:00:00,149.88,149.98,149.14,149.98,22574.0,148.8295,148.9288,148.0947,148.9288,22574.0
2024-07-12 13:30:00,149.88,150.43,149.82,149.86,22488.0,148.8295,149.3757,148.77,148.8097,22488.0
2024-07-12 14:00:00,149.84,149.84,149.03,149.48,53781.0,148.7898,148.7898,147.9855,148.4324,53781.0
2024-07-12 14:30:00,149.34,149.35,148.76,149.08,13880.0,148.2933,148.3033,147.7174,148.0352,13880.0
2024-07-12 15:00:00,149.16,149.37,148.75,148.87,18672.0,148.1146,148.3231,147.7075,147.8266,18672.0
2024-07-12 15:30:00,148.87,149.33,148.33,148.42,84415.0,147.8266,148.2834,147.2904,147.3798,84415.0
2024-07-15 09:30:00,149.41,152.93,148.22,152.4,46883.0,148.3628,151.8582,147.1812,151.3319,46883.0
2024-07-15 10:00:00,152.31,153.28,151.58,152.57,24989.0,151.2425,152.2057,150.5176,151.5007,24989.0
2024-07-15 10:30:00,152.57,153.03,152.11,152.85,14597.0,151.5007,151.9575,151.0439,151.7787,14597.0
2024-07-15 11:00:00,152.88,154.34,152.88,154.23,23345.0,151.8085,153.2583,151.8085,153.1491,23345.0
2024-07-15 11:30:00,154.03,155.01,154.03,154.73,23718.0,152.9505,153.9236,152.9505,153.6456,23718.0
2024-07-15 12:00:00,154.65,154.81,154.21,154.21,35372.0,153.5661,153.725,153.1292,153.1292,35372.0
2024-07-15 12:30:00,154.19,154.37,153.48,154.32,17213.0,153.1093,153.2881,152.4043,153.2384,17213.0
2024-07-15 13:00:00,154.08,154.68,153.83,154.68,8987.0,153.0001,153.5959,152.7519,153.5959,8987.0
2024-07-15 13:30:00,154.67,154.68,153.56,154.16,25057.0,153.586,153.5959,152.4838,153.0796,25057.0
2024-07-15 14:00:00,154.0,154.47,153.84,154.39,10155.0,152.9207,153.3874,152.7618,153.3079,10155.0
2024-07-15 14:30:00,154.32,155.31,154.26,155.31,30090.0,153.2384,154.2215,153.1789,154.2215,30090.0
2024-07-15 15:00:00,155.39,156.76,155.11,156.6,57100.0,154.3009,155.6613,154.0229,155.5025,57100.0
2024-07-15 15:30:00,156.5,156.85,155.69,156.11,151764.0,155.4032,155.7507,154.5988,155.0159,151764.0
2024-07-16 09:30:00,156.39,160.53,156.31,160.42,27604.0,155.2939,159.4049,155.2145,159.2957,27604.0
2024-07-16 10:00:00,160.53,160.53,157.82,158.11,32035.0,159.4049,159.4049,156.7139,157.0019,32035.0
2024-07-16 10:30:00,158.14,159.77,158.02,159.73,20470.0,157.0317,158.6502,156.9125,158.6105,20470.0
2024-07-16 11:00:00,159.76,160.67,159.76,160.66,20895.0,158.6403,159.5439,158.6403,159.534,20895.0
2024-07-16 11:30:00,160.66,160.66,159.57,160.36,27372.0,159.534,159.534,158.4516,159.2361,27372.0
2024-07-16 12:00:00,160.55,161.6,160.24,161.52,43270.0,159.4248,160.4674,159.1169,160.388,43270.0
2024-07-16 12:30:00,161.44,161.61,160.75,161.2,21884.0,160.3085,160.4773,159.6234,160.0702,21884.0
2024-07-16 13:00:00,161.1,161.2,160.34,160.45,20492.0,159.9709,160.0702,159.2162,159.3255,20492.0
2024-07-16 13:30:00,160.51,161.45,160.35,160.96,23566.0,159.385,160.3185,159.2262,159.8319,23566.0
2024-07-16 14:00:00,160.93,161.25,160.64,160.97,9670.0,159.8021,160.1199,159.5141,159.8418,9670.0
2024-07-16 14:30:00,161.04,161.62,160.87,161.49,16920.0,159.9113,160.4873,159.7425,160.3582,16920.0
2024-07-16 15:00:00,161.49,161.97,161.33,161.84,24905.0,160.3582,160.8348,160.1993,160.7057,24905.0
2024-07-16 15:30:00,161.85,162.5,160.84,161.06,150004.0,160.7157,161.3611,159.7127,159.9312,150004.0
2024-07-17 09:30:00,160.0,160.0,156.59,158.18,35634.0,158.8786,158.8786,155.4925,157.0714,35634.0
2024-07-17 10:00:00,158.27,158.69,157.57,158.28,25254.0,157.1607,157.5778,156.4657,157.1707,25254.0
2024-07-17 10:30:00,158.38,160.45,158.2,159.92,35658.0,157.27,159.3255,157.0912,158.7992,35658.0
2024-07-17 11:00:00,159.78,161.28,159.75,160.7,30793.0,158.6602,160.1497,158.6304,159.5737,30793.0
2024-07-17 11:30:00,160.6,161.18,159.81,161.17,14172.0,159.4744,160.0504,158.69,160.0404,14172.0
2024-07-17 12:00:00,161.34,161.34,160.19,160.76,13963.0,160.2092,160.2092,159.0673,159.6333,13963.0
2024-07-17 12:30:00,160.84,160.86,160.19,160.52,7983.0,159.7127,159.7326,159.0673,159.395,7983.0
2024-07-17 13:00:00,160.47,161.28,160.29,160.98,8549.0,159.3453,160.1497,159.1666,159.8518,8549.0
2024-07-17 13:30:00,160.87,161.12,160.41,160.88,9550.0,159.7425,159.9908,159.2857,159.7525,9550.0
2024-07-17 14:00:00,160.88,161.76,160.69,161.28,30331.0,159.7525,160.6263,159.5638,160.1497,30331.0
2024-07-17 14:30:00,161.14,161.14,160.47,160.6,12991.0,160.0106,160.0106,159.3453,159.4744,12991.0
2024-07-17 15:00:00,160.68,160.94,160.53,160.82,18961.0,159.5539,159.812,159.4049,159.6929,18961.0
2024-07-17 15:30:00,160.81,161.31,160.59,160.6,75426.0,159.6829,160.1794,159.4645,159.4744,75426.0
2024-07-18 09:30:00,160.68,162.25,159.61,161.06,24650.0,159.5539,161.1129,158.4914,159.9312,24650.0
2024-07-18 10:00:00,160.68,161.25,160.23,160.74,14576.0,159.5539,160.1199,159.107,159.6134,14576.0
2024-07-18 10:30:00,160.93,161.1,160.32,161.06,9971.0,159.8021,159.9709,159.1964,159.9312,9971.0
2024-07-18 11:00:00,161.1,161.64,161.08,161.22,12313.0,159.9709,160.5071,159.9511,160.0901,12313.0
2024-07-18 11:30:00,161.08,161.51,159.76,159.92,21356.0,159.9511,160.378,158.6403,158.7992,21356.0
2024-07-18 12:00:00,159.98,160.45,159.8,160.32,10418.0,158.8588,159.3255,158.68,159.1964,10418.0
2024-07-18 12:30:00,160.24,160.56,159.99,160.22,12369.0,159.1169,159.4347,158.8687,159.0971,12369.0
2024-07-18 13:00:00,160.31,160.53,159.6,159.97,11429.0,159.1864,159.4049,158.4814,158.8488,11429.0
2024-07-18 13:30:00,159.96,159.96,158.29,158.3,41235.0,158.8389,158.8389,157.1806,157.1905,41235.0
2024-07-18 14:00:00,158.26,158.26,155.92,156.27,19441.0,157.1508,157.1508,154.8272,155.1748,19441.0
2024-07-18 14:30:00,156.01,156.01,154.75,155.02,26340.0,154.9166,154.9166,153.6654,153.9335,26340.0
2024-07-18 15:00:00,155.11,155.48,153.97,153.97,32924.0,154.0229,154.3903,152.8909,152.8909,32924.0
2024-07-18 15:30:00,153.9,155.35,153.81,154.8,91483.0,152.8214,154.2612,152.732,153.7151,91483.0
2024-07-19 09:30:00,154.96,155.25,152.45,155.09,26201.0,153.8739,154.1619,151.3815,154.003,26201.0
2024-07-19 10:00:00,154.98,155.59,154.63,155.21,20154.0,153.8938,154.4995,153.5463,154.1222,20154.0
2024-07-19 10:30:00,155.15,155.98,155.12,155.42,12879.0,154.0626,154.8868,154.0328,154.3307,12879.0
2024-07-19 11:00:00,155.42,155.75,154.76,154.76,9920.0,154.3307,154.6584,153.6753,153.6753,9920.0
2024-07-19 11:30:00,154.71,154.8,154.0,154.29,17528.0,153.6257,153.7151,152.9207,153.2086,17528.0
2024-07-19 12:00:00,154.32,155.98,154.28,155.21,28284.0,153.2384,154.8868,153.1987,154.1222,28284.0
2024-07-19 12:30:00,155.15,156.1,155.0,155.7,25401.0,154.0626,155.006,153.9137,154.6088,25401.0
2024-07-19 13:00:00,155.63,155.92,155.1,155.2,12166.0,154.5392,154.8272,154.013,154.1123,12166.0
2024-07-19 13:30:00,155.22,156.94,155.15,156.66,21809.0,154.1321,155.8401,154.0626,155.562,21809.0
2024-07-19 14:00:00,156.71,157.57,156.48,157.57,29770.0,155.6117,156.4657,155.3833,156.4657,29770.0
2024-07-19 14:30:00,157.64,157.64,156.58,157.38,28875.0,156.5352,156.5352,155.4826,156.277,28875.0
2024-07-19 15:00:00,157.28,158.38,157.28,158.22,30491.0,156.1777,157.27,156.1777,157.1111,30491.0
2024-07-19 15:30:00,158.23,158.45,157.83,158.11,100162.0,157.121,157.3395,156.7238,157.0019,100162.0
2024-07-22 09:30:00,159.43,159.98,155.08,155.32,17689.0,158.3126,158.8588,153.9931,154.2314,17689.0
2024-07-22 10:00:00,155.51,157.5,154.91,157.03,18308.0,154.4201,156.3961,153.8243,155.9294,18308.0
2024-07-22 10:30:00,157.05,158.34,156.82,158.3,28546.0,155.9493,157.2303,155.7209,157.1905,28546.0
2024-07-22 11:00:00,158.34,158.88,158.05,158.76,9003.0,157.2303,157.7665,156.9423,157.6473,9003.0
2024-07-22 11:30:00,158.19,158.75,158.04,158.75,8403.0,157.0813,157.6374,156.9324,157.6374,8403.0
2024-07-22 12:00:00,158.52,158.52,157.84,158.16,9487.0,157.409,157.409,156.7338,157.0515,9487.0
2024-07-22 12:30:00,158.12,158.35,157.81,158.26,5570.0,157.0118,157.2402,156.704,157.1508,5570.0
2024-07-22 13:00:00,158.07,158.9,158.06,158.28,14625.0,156.9621,157.7863,156.9522,157.1707,14625.0
2024-07-22 13:30:00,158.37,158.81,158.24,158.42,10397.0,157.26,157.697,157.131,157.3097,10397.0
2024-07-22 14:00:00,158.34,158.76,158.07,158.73,9466.0,157.2303,157.6473,156.9621,157.6175,9466.0
2024-07-22 14:30:00,158.65,159.67,158.49,159.42,20068.0,157.5381,158.5509,157.3792,158.3027,20068.0
2024-07-22 15:00:00,159.48,160.36,159.17,159.99,63427.0,158.3623,159.2361,158.0544,158.8687,63427.0
2024-07-22 15:30:00,160.05,160.57,159.66,159.99,70308.0,158.9283,159.4446,158.541,158.8687,70308.0
2024-07-23 09:30:00,160.37,161.5,159.42,160.8,13674.0,159.246,160.3681,158.3027,159.673,13674.0
2024-07-23 10:00:00,160.56,162.5,160.23,162.4,13338.0,159.4347,161.3611,159.107,161.2618,13338.0
2024-07-23 10:30:00,162.36,162.99,161.65,161.93,20354.0,161.2221,161.8477,160.5171,160.7951,20354.0
2024-07-23 11:00:00,161.96,163.04,161.96,162.92,11311.0,160.8249,161.8973,160.8249,161.7782,11311.0
2024-07-23 11:30:00,162.91,163.73,162.91,163.55,11587.0,161.7682,162.5825,161.7682,162.4037,11587.0
2024-07-23 12:00:00,163.49,163.91,163.1,163.58,18672.0,162.3442,162.7612,161.9569,162.4335,18672.0
2024-07-23 12:30:00,163.85,164.67,163.45,164.43,22502.0,162.7016,163.5159,162.3044,163.2776,22502.0
2024-07-23 13:00:00,164.32,165.79,164.0,165.73,49066.0,163.1683,164.628,162.8506,164.5685,49066.0
2024-07-23 13:30:00,165.6,166.51,165.11,166.37,19308.0,164.4394,165.343,163.9528,165.204,19308.0
2024-07-23 14:00:00,166.31,167.41,166.22,167.32,39146.0,165.1444,166.2367,165.055,166.1473,39146.0
2024-07-23 14:30:00,167.32,167.98,166.62,167.2,38124.0,166.1473,166.8027,165.4522,166.0282,38124.0
2024-07-23 15:00:00,167.0,167.06,165.88,166.04,53627.0,165.8296,165.8891,164.7174,164.8763,53627.0
2024-07-23 15:30:00,165.95,166.64,165.37,165.42,184591.0,164.7869,165.4721,164.211,164.2606,184591.0
2024-07-24 09:30:00,165.16,167.47,161.63,161.63,37083.0,164.0025,166.2963,160.4972,160.4972,37083.0
2024-07-24 10:00:00,161.86,162.12,160.52,160.52,12460.0,160.7256,160.9838,159.395,159.395,12460.0
2024-07-24 10:30:00,160.83,161.4,160.26,160.5,18637.0,159.7028,160.2688,159.1368,159.3751,18637.0
2024-07-24 11:00:00,160.32,160.46,159.57,160.13,13826.0,159.1964,159.3354,158.4516,159.0077,13826.0
2024-07-24 11:30:00,160.04,160.63,159.63,159.76,7690.0,158.9183,159.5042,158.5112,158.6403,7690.0
2024-07-24 12:00:00,159.79,160.08,159.22,159.84,15687.0,158.6701,158.9581,158.1041,158.7197,15687.0
2024-07-24 12:30:00,159.84,159.84,158.63,159.05,13754.0,158.7197,158.7197,157.5182,157.9353,13754.0
2024-07-24 13:00:00,159.04,160.35,158.95,159.74,24762.0,157.9254,159.2262,157.836,158.6204,24762.0
2024-07-24 13:30:00,159.64,161.53,159.64,161.47,21213.0,158.5211,160.3979,158.5211,160.3383,21213.0
2024-07-24 14:00:00,161.49,161.64,160.46,160.77,10680.0,160.3582,160.5071,159.3354,159.6432,10680.0
2024-07-24 14:30:00,160.54,160.66,159.12,159.49,16979.0,159.4148,159.534,158.0048,158.3722,16979.0
2024-07-24 15:00:00,159.5,159.88,159.24,159.26,18137.0,158.3821,158.7595,158.1239,158.1438,18137.0
2024-07-24 15:30:00,159.25,159.58,158.2,158.62,83604.0,158.1339,158.4616,157.0912,157.5083,83604.0
2024-07-25 09:30:00,159.25,162.0,158.47,161.28,15202.0,158.1339,160.8646,157.3593,160.1497,15202.0
2024-07-25 10:00:00,161.26,163.5,160.76,162.41,12424.0,160.1298,162.3541,159.6333,161.2717,12424.0
2024-07-25 10:30:00,162.76,165.2,162.63,164.85,24320.0,161.6193,164.0422,161.4902,163.6946,24320.0
2024-07-25 11:00:00,164.97,165.84,164.7,164.7,30363.0,163.8138,164.6777,163.5457,163.5457,30363.0
2024-07-25 11:30:00,164.7,165.26,164.0,164.81,20456.0,163.5457,164.1018,162.8506,163.6549,20456.0
2024-07-25 12:00:00,164.78,165.82,164.56,165.72,19291.0,163.6251,164.6578,163.4067,164.5585,19291.0
2024-07-25 12:30:00,165.64,167.19,165.64,166.66,22793.0,164.4791,166.0182,164.4791,165.4919,22793.0
2024-07-25 13:00:00,166.77,167.36,165.63,165.93,19647.0,165.6012,166.187,164.4692,164.7671,19647.0
2024-07-25 13:30:00,165.74,165.97,164.85,165.29,16837.0,164.5784,164.8068,163.6946,164.1315,16837.0
2024-07-25 14:00:00,165.23,165.39,165.02,165.02,13141.0,164.072,164.2308,163.8634,163.8634,13141.0
2024-07-25 14:30:00,165.02,165.34,164.2,164.5,11883.0,163.8634,164.1812,163.0492,163.3471,11883.0
2024-07-25 15:00:00,164.35,165.04,164.02,164.9,12840.0,163.1981,163.8833,162.8704,163.7443,12840.0
2024-07-25 15:30:00,164.84,164.93,162.82,162.82,67122.0,163.6847,163.7741,161.6789,161.6789,67122.0
2024-07-26 09:30:00,164.04,165.03,162.71,163.72,16026.0,162.8903,163.8734,161.5696,162.5725,16026.0
2024-07-26 10:00:00,163.59,164.41,162.97,163.39,8286.0,162.4435,163.2577,161.8278,162.2449,8286.0
2024-07-26 10:30:00,163.03,163.13,161.85,162.74,10989.0,161.8874,161.9867,160.7157,161.5994,10989.0
2024-07-26 11:00:00,163.0,163.53,162.4,163.06,8974.0,161.8576,162.3839,161.2618,161.9172,8974.0
2024-07-26 11:30:00,163.35,164.07,162.82,164.0,13672.0,162.2051,162.9201,161.6789,162.8506,13672.0
2024-07-26 12:00:00,163.98,164.5,163.68,164.01,17134.0,162.8307,163.3471,162.5328,162.8605,17134.0
2024-07-26 12:30:00,163.94,164.09,163.3,163.39,15349.0,162.791,162.94,162.1555,162.2449,15349.0
2024-07-26 13:00:00,163.4,163.45,162.69,163.42,11847.0,162.2548,162.3044,161.5498,162.2747,11847.0
2024-07-26 13:30:00,163.5,163.54,162.45,163.27,15054.0,162.3541,162.3938,161.3115,162.1257,15054.0
2024-07-26 14:00:00,163.32,163.37,161.94,162.19,14361.0,162.1754,162.225,160.805,161.0533,14361.0
2024-07-26 14:30:00,161.91,162.6,161.8,162.06,19194.0,160.7752,161.4604,160.666,160.9242,19194.0
2024-07-26 15:00:00,162.08,163.62,161.59,163.45,20104.0,160.944,162.4733,160.4575,162.3044,20104.0
2024-07-26 15:30:00,163.45,164.75,163.17,164.0,109163.0,162.3044,163.5953,162.0264,162.8506,109163.0
2024-07-29 09:30:00,164.79,166.65,163.28,166.65,19960.0,163.6351,165.482,162.1356,165.482,19960.0
2024-07-29 10:00:00,166.53,166.99,165.6,165.78,21212.0,165.3629,165.8196,164.4394,164.6181,21212.0
2024-07-29 10:30:00,165.78,165.95,164.75,165.34,32457.0,164.6181,164.7869,163.5953,164.1812,32457.0
2024-07-29 11:00:00,164.92,167.36,164.91,166.75,30009.0,163.7641,166.187,163.7542,165.5813,30009.0
2024-07-29 11:30:00,166.75,167.78,166.22,167.62,21790.0,165.5813,166.6041,165.055,166.4452,21790.0
2024-07-29 12:00:00,167.61,167.87,167.09,167.49,17365.0,166.4353,166.6935,165.9189,166.3161,17365.0
2024-07-29 12:30:00,167.49,167.78,167.01,167.34,15425.0,166.3161,166.6041,165.8395,166.1672,15425.0
2024-07-29 13:00:00,167.17,167.3,165.5,165.64,15433.0,165.9984,166.1275,164.3401,164.4791,15433.0
2024-07-29 13:30:00,165.5,165.84,164.07,164.37,14700.0,164.3401,164.6777,162.9201,163.218,14700.0
2024-07-29 14:00:00,164.32,164.6,163.72,164.11,13966.0,163.1683,163.4464,162.5725,162.9598,13966.0
2024-07-29 14:30:00,163.97,164.69,163.86,164.59,14030.0,162.8208,163.5358,162.7116,163.4365,14030.0
2024-07-29 15:00:00,164.48,165.0,164.39,164.75,8899.0,163.3272,163.8436,163.2379,163.5953,8899.0
2024-07-29 15:30:00,164.79,165.18,164.1,164.23,43851.0,163.6351,164.0223,162.9499,163.079,43851.0
2024-07-30 09:30:00,164.24,167.21,164.24,165.85,20191.0,163.0889,166.0381,163.0889,164.6876,20191.0
2024-07-30 10:00:00,165.87,165.87,163.33,163.89,18881.0,164.7075,164.7075,162.1853,162.7414,18881.0
2024-07-30 10:30:00,163.67,164.45,163.22,163.96,10067.0,162.5229,163.2974,162.0761,162.8109,10067.0
2024-07-30 11:00:00,163.96,163.96,162.85,162.85,17952.0,162.8109,162.8109,161.7086,161.7086,17952.0
2024-07-30 11:30:00,162.9,163.32,162.1,162.45,10435.0,161.7583,162.1754,160.9639,161.3115,10435.0
2024-07-30 12:00:00,162.67,163.59,162.67,163.24,13444.0,161.5299,162.4435,161.5299,162.0959,13444.0
2024-07-30 12:30:00,163.21,164.5,163.16,163.51,15114.0,162.0661,163.3471,162.0165,162.364,15114.0
2024-07-30 13:00:00,163.4,163.89,163.07,163.28,31375.0,162.2548,162.7414,161.9271,162.1356,31375.0
2024-07-30 13:30:00,163.41,163.73,163.2,163.48,26912.0,162.2647,162.5825,162.0562,162.3342,26912.0
2024-07-30 14:00:00,163.65,163.65,162.68,163.16,26116.0,162.503,162.503,161.5398,162.0165,26116.0
2024-07-30 14:30:00,163.14,164.14,163.02,164.12,23545.0,161.9966,162.9896,161.8775,162.9697,23545.0
2024-07-30 15:00:00,164.21,164.83,163.77,164.8,17477.0,163.0591,163.6748,162.6222,163.645,17477.0
2024-07-30 15:30:00,164.8,166.3,164.7,165.46,67856.0,163.645,165.1345,163.5457,164.3004,67856.0
2024-07-31 09:30:00,167.63,169.31,166.09,168.89,44189.0,166.4551,168.1234,164.9259,167.7063,44189.0
2024-07-31 10:00:00,168.8,170.53,167.71,168.93,41555.0,167.6169,169.3348,166.5346,167.746,41555.0
2024-07-31 10:30:00,168.78,168.79,166.11,167.47,38399.0,167.5971,167.607,164.9458,166.2963,38399.0
2024-07-31 11:00:00,167.68,167.72,166.73,167.21,17418.0,166.5048,166.5445,165.5615,166.0381,17418.0
2024-07-31 11:30:00,167.32,167.79,166.68,166.68,18212.0,166.1473,166.614,165.5118,165.5118,18212.0
2024-07-31 12:00:00,166.91,167.43,166.67,166.76,25178.0,165.7402,166.2565,165.5019,165.5912,25178.0
2024-07-31 12:30:00,166.81,167.39,166.76,167.2,14549.0,165.6409,166.2168,165.5912,166.0282,14549.0
2024-07-31 13:00:00,167.2,168.63,167.19,168.57,25117.0,166.0282,167.4481,166.0182,167.3886,25117.0
2024-07-31 13:30:00,168.62,168.71,167.58,168.36,42069.0,167.4382,167.5276,166.4055,167.18,42069.0
2024-07-31 14:00:00,168.36,169.63,167.52,168.9,91208.0,167.18,168.4411,166.3459,167.7162,91208.0
2024-07-31 14:30:00,169.19,169.81,168.07,169.63,32184.0,168.0042,168.6199,166.8921,168.4411,32184.0
2024-07-31 15:00:00,169.69,169.73,167.86,167.99,71053.0,168.5007,168.5404,166.6835,166.8126,71053.0
2024-07-31 15:30:00,167.88,168.3,166.39,166.69,185383.0,166.7034,167.1205,165.2238,165.5217,185383.0
2024-08-01 09:30:00,174.02,178.9,170.05,174.25,190181.0,172.8004,177.6462,168.8582,173.0287,190181.0
2024-08-01 10:00:00,173.35,176.13,171.73,173.72,86457.0,172.1351,174.8956,170.5264,172.5025,86457.0
2024-08-01 10:30:00,173.59,174.1,170.58,170.79,108906.0,172.3734,172.8798,169.3845,169.593,108906.0
2024-08-01 11:00:00,171.05,171.05,168.87,169.59,67532.0,169.8512,169.8512,167.6865,168.4014,67532.0
2024-08-01 11:30:00,169.36,170.07,168.53,169.15,43827.0,168.173,168.878,167.3488,167.9645,43827.0
2024-08-01 12:00:00,169.1,172.95,168.86,171.97,47227.0,167.9148,171.7379,167.6765,170.7647,47227.0
2024-08-01 12:30:00,171.97,172.18,169.06,169.44,38452.0,170.7647,170.9733,167.8751,168.2525,38452.0
2024-08-01 13:00:00,169.3,170.23,167.49,168.38,64186.0,168.1134,169.0369,166.3161,167.1999,64186.0
2024-08-01 13:30:00,168.32,168.46,166.7,168.46,23091.0,167.1403,167.2793,165.5317,167.2793,23091.0
2024-08-01 14:00:00,168.15,168.15,166.23,166.68,17060.0,166.9715,166.9715,165.065,165.5118,17060.0
2024-08-01 14:30:00,166.47,166.83,165.53,165.83,25606.0,165.3033,165.6608,164.3699,164.6678,25606.0
2024-08-01 15:00:00,166.21,166.35,165.43,166.06,25214.0,165.0451,165.1841,164.2706,164.8961,25214.0
2024-08-01 15:30:00,166.06,167.39,165.63,167.38,211748.0,164.8961,166.2168,164.4692,166.2069,211748.0
2024-08-02 09:30:00,164.93,164.93,158.66,159.74,60334.0,163.7741,163.7741,157.548,158.6204,60334.0
2024-08-02 10:00:00,159.86,163.63,159.85,161.74,26124.0,158.7396,162.4832,158.7297,160.6064,26124.0
2024-08-02 10:30:00,161.65,163.91,161.65,162.03,22526.0,160.5171,162.7612,160.5171,160.8944,22526.0
2024-08-02 11:00:00,161.69,162.38,160.84,161.65,28729.0,160.5568,161.2419,159.7127,160.5171,28729.0
2024-08-02 11:30:00,162.14,165.14,162.1,164.2,18766.0,161.0036,163.9826,160.9639,163.0492,18766.0
2024-08-02 12:00:00,164.3,164.89,164.2,164.49,13846.0,163.1485,163.7343,163.0492,163.3372,13846.0
2024-08-02 12:30:00,164.5,165.47,164.24,165.15,15685.0,163.3471,164.3103,163.0889,163.9925,15685.0
2024-08-02 13:00:00,165.14,165.37,164.1,164.89,23847.0,163.9826,164.211,162.9499,163.7343,23847.0
2024-08-02 13:30:00,164.71,164.71,163.92,164.09,12633.0,163.5556,163.5556,162.7711,162.94,12633.0
2024-08-02 14:00:00,164.12,165.64,163.49,165.64,21358.0,162.9697,164.4791,162.3442,164.4791,21358.0
2024-08-02 14:30:00,165.72,165.93,164.65,164.84,12444.0,164.5585,164.7671,163.496,163.6847,12444.0
2024-08-02 15:00:00,164.95,166.31,164.95,166.27,17310.0,163.7939,165.1444,163.7939,165.1047,17310.0
2024-08-02 15:30:00,166.29,166.84,163.86,164.24,120902.0,165.1245,165.6707,162.7116,163.0889,120902.0
2024-08-05 09:30:00,157.22,159.77,156.3,157.72,53393.0,156.1181,158.6502,155.2046,156.6146,53393.0
2024-08-05 10:00:00,158.16,161.3,158.16,159.74,28838.0,157.0515,160.1695,157.0515,158.6204,28838.0
2024-08-05 10:30:00,159.96,161.92,159.96,160.75,21815.0,158.8389,160.7852,158.8389,159.6234,21815.0
2024-08-05 11:00:00,160.5,162.66,160.12,162.32,18004.0,159.3751,161.52,158.9978,161.1824,18004.0
2024-08-05 11:30:00,162.08,163.1,161.38,162.88,10713.0,160.944,161.9569,160.2489,161.7384,10713.0
2024-08-05 12:00:00,163.11,163.4,162.21,163.25,10898.0,161.9668,162.2548,161.0731,162.1058,10898.0
2024-08-05 12:30:00,162.87,163.35,160.27,160.96,21499.0,161.7285,162.2051,159.1467,159.8319,21499.0
2024-08-05 13:00:00,160.88,161.35,160.35,160.64,12092.0,159.7525,160.2192,159.2262,159.5141,12092.0
2024-08-05 13:30:00,160.66,161.28,160.15,160.95,12296.0,159.534,160.1497,159.0276,159.822,12296.0
2024-08-05 14:00:00,160.56,161.07,160.3,160.72,8428.0,159.4347,159.9411,159.1765,159.5936,8428.0
2024-08-05 14:30:00,160.53,161.12,159.51,159.51,19778.0,159.4049,159.9908,158.3921,158.3921,19778.0
2024-08-05 15:00:00,159.78,160.25,158.74,158.93,44207.0,158.6602,159.1269,157.6275,157.8161,44207.0
2024-08-05 15:30:00,159.06,159.14,157.32,158.05,309998.0,157.9452,158.0246,156.2174,156.9423,309998.0
2024-08-06 09:30:00,158.71,162.0,158.71,161.22,18939.0,157.5977,160.8646,157.5977,160.0901,18939.0
2024-08-06 10:00:00,161.58,161.76,160.33,161.0,15228.0,160.4475,160.6263,159.2063,159.8716,15228.0
2024-08-06 10:30:00,161.0,162.18,160.39,160.78,18590.0,159.8716,161.0433,159.2659,159.6532,18590.0
2024-08-06 11:00:00,160.66,161.59,159.27,159.28,16402.0,159.534,160.4575,158.1537,158.1637,16402.0
2024-08-06 11:30:00,159.65,161.93,159.65,161.33,43454.0,158.5311,160.7951,158.5311,160.1993,43454.0
2024-08-06 12:00:00,161.33,161.6,160.61,160.77,10189.0,160.1993,160.4674,159.4843,159.6432,10189.0
2024-08-06 12:30:00,160.92,161.39,160.63,161.0,13773.0,159.7922,160.2589,159.5042,159.8716,13773.0
2024-08-06 13:00:00,160.9,161.1,159.88,160.61,15728.0,159.7723,159.9709,158.7595,159.4843,15728.0
2024-08-06 13:30:00,160.7,161.02,160.1,160.98,15743.0,159.5737,159.8915,158.9779,159.8518,15743.0
2024-08-06 14:00:00,161.13,161.57,160.82,161.4,14895.0,160.0007,160.4376,159.6929,160.2688,14895.0
2024-08-06 14:30:00,161.4,161.62,160.5,160.69,14162.0,160.2688,160.4873,159.3751,159.5638,14162.0
2024-08-06 15:00:00,160.46,160.46,158.96,159.14,18003.0,159.3354,159.3354,157.8459,158.0246,18003.0
2024-08-06 15:30:00,159.1,159.4,158.0,158.41,86367.0,157.9849,158.2828,156.8926,157.2998,86367.0
2024-08-07 09:30:00,159.96,162.58,159.29,160.46,22842.0,158.8389,161.4405,158.1736,159.3354,22842.0
2024-08-07 10:00:00,160.5,161.01,159.85,159.97,20266.0,159.3751,159.8815,158.7297,158.8488,20266.0
2024-08-07 10:30:00,160.02,161.74,159.98,160.7,22531.0,158.8985,160.6064,158.8588,159.5737,22531.0
2024-08-07 11:00:00,161.29,161.61,160.23,160.46,15964.0,160.1596,160.4773,159.107,159.3354,15964.0
2024-08-07 11:30:00,160.57,160.84,159.49,160.47,19060.0,159.4446,159.7127,158.3722,159.3453,19060.0
2024-08-07 12:00:00,160.63,160.63,159.67,160.16,10419.0,159.5042,159.5042,158.5509,159.0375,10419.0
2024-08-07 12:30:00,160.17,160.36,158.93,158.93,11890.0,159.0474,159.2361,157.8161,157.8161,11890.0
2024-08-07 13:00:00,159.02,159.02,156.77,157.24,35981.0,157.9055,157.9055,155.6713,156.138,35981.0
2024-08-07 13:30:00,157.24,157.54,155.85,156.24,26966.0,156.138,156.4359,154.7577,155.145,26966.0
2024-08-07 14:00:00,156.05,156.56,155.5,155.84,10503.0,154.9563,155.4627,154.4102,154.7478,10503.0
2024-08-07 14:30:00,155.68,155.93,155.03,155.35,9687.0,154.5889,154.8371,153.9435,154.2612,9687.0
2024-08-07 15:00:00,155.4,156.15,154.29,154.35,28590.0,154.3109,155.0556,153.2086,153.2682,28590.0
2024-08-07 15:30:00,154.35,154.63,152.53,152.8,141545.0,153.2682,153.5463,151.461,151.7291,141545.0
2024-08-08 09:30:00,153.91,154.73,152.84,153.8,69088.0,152.8313,153.6456,151.7688,152.7221,69088.0
2024-08-08 10:00:00,154.16,158.75,154.16,158.51,18469.0,153.0796,157.6374,153.0796,157.3991,18469.0
2024-08-08 10:30:00,158.38,158.68,156.98,157.92,23027.0,157.27,157.5679,155.8798,156.8132,23027.0
2024-08-08 11:00:00,157.73,158.5,156.76,158.23,15977.0,156.6245,157.3891,155.6613,157.121,15977.0
2024-08-08 11:30:00,158.1,158.28,157.18,157.49,12050.0,156.9919,157.1707,156.0784,156.3862,12050.0
2024-08-08 12:00:00,157.68,158.33,157.6,157.72,8635.0,156.5749,157.2203,156.4954,156.6146,8635.0
2024-08-08 12:30:00,157.54,157.71,156.78,157.08,8113.0,156.4359,156.6047,155.6812,155.9791,8113.0
2024-08-08 13:00:00,157.08,159.57,156.94,159.29,31487.0,155.9791,158.4516,155.8401,158.1736,31487.0
2024-08-08 13:30:00,159.14,159.74,159.03,159.39,16931.0,158.0246,158.6204,157.9154,158.2729,16931.0
2024-08-08 14:00:00,159.43,160.01,159.08,159.4,15358.0,158.3126,158.8886,157.9651,158.2828,15358.0
2024-08-08 14:30:00,159.4,160.35,158.99,159.93,22332.0,158.2828,159.2262,157.8757,158.8091,22332.0
2024-08-08 15:00:00,159.9,160.35,159.29,159.89,21730.0,158.7793,159.2262,158.1736,158.7694,21730.0
2024-08-08 15:30:00,159.99,160.7,159.16,159.3,92895.0,158.8687,159.5737,158.0445,158.1835,92895.0
2024-08-09 09:30:00,158.56,158.92,157.08,158.72,25936.0,157.4487,157.8062,155.9791,157.6076,25936.0
2024-08-09 10:00:00,158.23,158.88,157.29,158.18,7524.0,157.121,157.7665,156.1876,157.0714,7524.0
2024-08-09 10:30:00,158.22,159.33,157.98,158.74,21614.0,157.1111,158.2133,156.8728,157.6275,21614.0
2024-08-09 11:00:00,158.87,159.33,158.53,158.75,14986.0,157.7565,158.2133,157.4189,157.6374,14986.0
2024-08-09 11:30:00,158.82,158.93,158.22,158.36,14180.0,157.7069,157.8161,157.1111,157.2501,14180.0
2024-08-09 12:00:00,158.33,158.33,157.88,157.9,8215.0,157.2203,157.2203,156.7735,156.7933,8215.0
2024-08-09 12:30:00,157.89,158.52,157.89,158.45,5857.0,156.7834,157.409,156.7834,157.3395,5857.0
2024-08-09 13:00:00,158.46,159.44,158.2,159.03,7068.0,157.3494,158.3225,157.0912,157.9154,7068.0
2024-08-09 13:30:00,159.16,159.17,158.47,158.53,8884.0,158.0445,158.0544,157.3593,157.4189,8884.0
2024-08-09 14:00:00,158.55,158.93,158.24,158.25,5904.0,157.4388,157.8161,157.131,157.1409,5904.0
2024-08-09 14:30:00,158.21,158.32,157.67,157.9,7943.0,157.1012,157.2104,156.565,156.7933,7943.0
2024-08-09 15:00:00,157.85,158.24,157.8,158.08,12015.0,156.7437,157.131,156.694,156.9721,12015.0
2024-08-09 15:30:00,158.06,158.32,157.56,157.85,60734.0,156.9522,157.2104,156.4557,156.7437,60734.0
2024-08-12 09:30:00,158.41,158.77,155.59,155.66,22985.0,157.2998,157.6572,154.4995,154.569,22985.0
2024-08-12 10:00:00,155.57,157.1,155.25,156.95,27066.0,154.4797,155.9989,154.1619,155.85,27066.0
2024-08-12 10:30:00,157.02,157.77,156.72,157.63,11672.0,155.9195,156.6643,155.6216,156.5252,11672.0
2024-08-12 11:00:00,157.64,157.66,155.59,155.84,7890.0,156.5352,156.555,154.4995,154.7478,7890.0
2024-08-12 11:30:00,155.58,156.1,155.07,156.09,8063.0,154.4896,155.006,153.9832,154.996,8063.0
2024-08-12 12:00:00,156.08,156.52,155.99,156.03,8303.0,154.9861,155.423,154.8967,154.9364,8303.0
2024-08-12 12:30:00,156.18,156.26,155.68,155.69,11521.0,155.0854,155.1648,154.5889,154.5988,11521.0
2024-08-12 13:00:00,155.56,156.08,155.04,155.56,11690.0,154.4697,154.9861,153.9534,154.4697,11690.0
2024-08-12 13:30:00,155.47,155.66,155.28,155.42,3713.0,154.3804,154.569,154.1917,154.3307,3713.0
2024-08-12 14:00:00,155.4,155.4,154.75,155.05,10900.0,154.3109,154.3109,153.6654,153.9633,10900.0
2024-08-12 14:30:00,154.83,154.97,154.26,154.58,12177.0,153.7449,153.8839,153.1789,153.4966,12177.0
2024-08-12 15:00:00,154.54,154.71,154.38,154.58,12906.0,153.4569,153.6257,153.298,153.4966,12906.0
2024-08-12 15:30:00,154.52,154.55,153.43,153.71,112975.0,153.437,153.4668,152.3547,152.6327,112975.0
2024-08-13 09:30:00,153.98,156.52,152.45,154.35,36622.0,152.9008,155.423,151.3815,153.2682,36622.0
2024-08-13 10:00:00,154.35,156.3,154.35,155.07,19213.0,153.2682,155.2046,153.2682,153.9832,19213.0
2024-08-13 10:30:00,154.76,156.49,154.7,156.0,21574.0,153.6753,155.3932,153.6158,154.9067,21574.0
2024-08-13 11:00:00,155.77,156.71,155.77,155.91,13328.0,154.6783,155.6117,154.6783,154.8173,13328.0
2024-08-13 11:30:00,156.24,156.66,156.21,156.35,13562.0,155.145,155.562,155.1152,155.2542,13562.0
2024-08-13 12:00:00,156.33,156.81,156.26,156.29,11079.0,155.2343,155.711,155.1648,155.1946,11079.0
2024-08-13 12:30:00,156.25,157.07,156.06,156.6,14922.0,155.1549,155.9692,154.9662,155.5025,14922.0
2024-08-13 13:00:00,156.56,156.67,156.17,156.23,11380.0,155.4627,155.572,155.0755,155.135,11380.0
2024-08-13 13:30:00,156.23,156.68,156.19,156.67,11931.0,155.135,155.5819,155.0953,155.572,11931.0
2024-08-13 14:00:00,156.68,156.83,156.43,156.83,12725.0,155.5819,155.7308,155.3336,155.7308,12725.0
2024-08-13 14:30:00,156.84,157.17,156.5,157.09,17027.0,155.7408,156.0685,155.4032,155.989,17027.0
2024-08-13 15:00:00,157.31,157.39,156.71,157.28,14533.0,156.2075,156.2869,155.6117,156.1777,14533.0
2024-08-13 15:30:00,157.22,157.32,156.26,156.53,89356.0,156.1181,156.2174,155.1648,155.4329,89356.0
2024-08-14 09:30:00,156.24,156.24,154.21,154.23,19348.0,155.145,155.145,153.1292,153.1491,19348.0
2024-08-14 10:00:00,154.38,155.71,153.39,155.09,15721.0,153.298,154.6187,152.3149,154.003,15721.0
2024-08-14 10:30:00,154.92,155.64,154.41,155.3,15810.0,153.8342,154.5492,153.3278,154.2116,15810.0
2024-08-14 11:00:00,155.06,155.84,155.06,155.84,8979.0,153.9732,154.7478,153.9732,154.7478,8979.0
2024-08-14 11:30:00,155.62,156.17,155.5,156.0,11210.0,154.5293,155.0755,154.4102,154.9067,11210.0
2024-08-14 12:00:00,156.01,156.13,155.03,155.17,8822.0,154.9166,155.0357,153.9435,154.0825,8822.0
2024-08-14 12:30:00,155.2,155.76,155.06,155.76,7162.0,154.1123,154.6683,153.9732,154.6683,7162.0
2024-08-14 13:00:00,155.84,155.85,155.5,155.71,7403.0,154.7478,154.7577,154.4102,154.6187,7403.0
2024-08-14 13:30:00,155.82,156.28,155.51,156.07,10012.0,154.7279,155.1847,154.4201,154.9762,10012.0
2024-08-14 14:00:00,156.07,156.39,155.64,156.39,12181.0,154.9762,155.2939,154.5492,155.2939,12181.0
2024-08-14 14:30:00,156.49,156.63,156.17,156.22,17016.0,155.3932,155.5322,155.0755,155.1251,17016.0
2024-08-14 15:00:00,156.12,156.18,155.56,155.96,13651.0,155.0258,155.0854,154.4697,154.8669,13651.0
2024-08-14 15:30:00,155.9,155.9,154.61,155.15,116864.0,154.8074,154.8074,153.5264,154.0626,116864.0
2024-08-15 09:30:00,157.52,161.0,157.52,159.35,43904.0,156.416,159.8716,156.416,158.2332,43904.0
2024-08-15 10:00:00,159.42,160.54,158.68,158.69,20115.0,158.3027,159.4148,157.5679,157.5778,20115.0
2024-08-15 10:30:00,158.84,159.07,158.25,158.27,23501.0,157.7268,157.9551,157.1409,157.1607,23501.0
2024-08-15 11:00:00,158.35,158.74,157.99,158.04,14861.0,157.2402,157.6275,156.8827,156.9324,14861.0
2024-08-15 11:30:00,158.02,158.27,157.7,158.17,16471.0,156.9125,157.1607,156.5947,157.0614,16471.0
2024-08-15 12:00:00,158.17,158.71,158.09,158.44,10849.0,157.0614,157.5977,156.982,157.3296,10849.0
2024-08-15 12:30:00,158.37,158.61,157.93,158.06,9375.0,157.26,157.4984,156.8231,156.9522,9375.0
2024-08-15 13:00:00,158.06,159.12,158.06,158.81,15231.0,156.9522,158.0048,156.9522,157.697,15231.0
2024-08-15 13:30:00,158.81,158.96,158.29,158.35,11840.0,157.697,157.8459,157.1806,157.2402,11840.0
2024-08-15 14:00:00,158.32,158.47,157.97,158.13,8596.0,157.2104,157.3593,156.8628,157.0217,8596.0
2024-08-15 14:30:00,158.13,159.06,157.89,158.89,23797.0,157.0217,157.9452,156.7834,157.7764,23797.0
2024-08-15 15:00:00,158.88,159.12,158.37,159.12,21932.0,157.7665,158.0048,157.26,158.0048,21932.0
2024-08-15 15:30:00,158.99,159.79,158.93,159.69,89296.0,157.8757,158.6701,157.8161,158.5708,89296.0
2024-08-16 09:30:00,158.7,159.61,157.12,158.82,21241.0,157.5877,158.4914,156.0188,157.7069,21241.0
2024-08-16 10:00:00,158.84,160.18,158.15,158.57,8155.0,157.7268,159.0574,157.0416,157.4586,8155.0
2024-08-16 10:30:00,158.42,159.56,158.22,159.15,10704.0,157.3097,158.4417,157.1111,158.0346,10704.0
2024-08-16 11:00:00,159.11,160.35,158.87,160.35,13066.0,157.9949,159.2262,157.7565,159.2262,13066.0
2024-08-16 11:30:00,160.15,160.49,159.87,160.15,12565.0,159.0276,159.3652,158.7495,159.0276,12565.0
2024-08-16 12:00:00,160.09,160.48,159.77,160.11,10747.0,158.968,159.3553,158.6502,158.9879,10747.0
2024-08-16 12:30:00,160.03,160.84,160.02,160.71,9495.0,158.9084,159.7127,158.8985,159.5836,9495.0
2024-08-16 13:00:00,160.59,160.6,159.98,160.09,16738.0,159.4645,159.4744,158.8588,158.968,16738.0
2024-08-16 13:30:00,159.96,160.13,159.78,159.92,9689.0,158.8389,159.0077,158.6602,158.7992,9689.0
2024-08-16 14:00:00,159.75,160.08,158.97,159.42,5904.0,158.6304,158.9581,157.8558,158.3027,5904.0
2024-08-16 14:30:00,159.44,159.68,159.31,159.68,10439.0,158.3225,158.5609,158.1935,158.5609,10439.0
2024-08-16 15:00:00,159.54,159.63,159.0,159.2,11604.0,158.4218,158.5112,157.8856,158.0842,11604.0
2024-08-16 15:30:00,159.27,160.23,159.2,159.91,87139.0,158.1537,159.107,158.0842,158.7893,87139.0
2024-08-19 09:30:00,160.0,160.99,158.36,158.41,17469.0,158.8786,159.8617,157.2501,157.2998,17469.0
2024-08-19 10:00:00,158.65,159.7,158.27,159.12,8530.0,157.5381,158.5807,157.1607,158.0048,8530.0
2024-08-19 10:30:00,158.82,160.5,158.82,160.3,19853.0,157.7069,159.3751,157.7069,159.1765,19853.0
2024-08-19 11:00:00,160.24,160.67,159.79,159.91,15001.0,159.1169,159.5439,158.6701,158.7893,15001.0
2024-08-19 11:30:00,159.84,160.58,159.84,159.94,10567.0,158.7197,159.4546,158.7197,158.819,10567.0
2024-08-19 12:00:00,159.97,160.43,159.93,160.28,10627.0,158.8488,159.3056,158.8091,159.1567,10627.0
2024-08-19 12:30:00,160.2,160.73,160.11,160.29,14516.0,159.0772,159.6035,158.9879,159.1666,14516.0
2024-08-19 13:00:00,160.35,160.7,160.17,160.17,11436.0,159.2262,159.5737,159.0474,159.0474,11436.0
2024-08-19 13:30:00,160.19,160.72,160.17,160.39,10355.0,159.0673,159.5936,159.0474,159.2659,10355.0
2024-08-19 14:00:00,160.6,160.64,159.94,160.11,8479.0,159.4744,159.5141,158.819,158.9879,8479.0
2024-08-19 14:30:00,160.03,160.24,159.88,159.93,8654.0,158.9084,159.1169,158.7595,158.8091,8654.0
2024-08-19 15:00:00,159.93,159.93,159.19,159.48,16344.0,158.8091,158.8091,158.0743,158.3623,16344.0
2024-08-19 15:30:00,159.35,159.56,158.3,158.87,58405.0,158.2332,158.4417,157.1905,157.7565,58405.0
2024-08-20 09:30:00,158.39,158.65,157.73,158.09,10365.0,157.2799,157.5381,156.6245,156.982,10365.0
2024-08-20 10:00:00,158.39,158.82,158.16,158.68,13832.0,157.2799,157.7069,157.0515,157.5679,13832.0
2024-08-20 10:30:00,158.67,158.68,158.0,158.46,13110.0,157.5579,157.5679,156.8926,157.3494,13110.0
2024-08-20 11:00:00,158.48,158.48,157.74,157.81,19849.0,157.3693,157.3693,156.6345,156.704,19849.0
2024-08-20 11:30:00,157.8,158.0,157.66,157.91,9974.0,156.694,156.8926,156.555,156.8033,9974.0
2024-08-20 12:00:00,157.91,158.08,157.66,157.96,6319.0,156.8033,156.9721,156.555,156.8529,6319.0
2024-08-20 12:30:00,157.96,158.01,157.71,157.82,3145.0,156.8529,156.9026,156.6047,156.7139,3145.0
2024-08-20 13:00:00,157.75,157.85,157.28,157.58,10704.0,156.6444,156.7437,156.1777,156.4756,10704.0
2024-08-20 13:30:00,157.58,157.73,157.39,157.44,7552.0,156.4756,156.6245,156.2869,156.3366,7552.0
2024-08-20 14:00:00,157.44,157.84,157.41,157.64,8444.0,156.3366,156.7338,156.3068,156.5352,8444.0
2024-08-20 14:30:00,157.63,158.11,157.61,158.03,10373.0,156.5252,157.0019,156.5054,156.9224,10373.0
2024-08-20 15:00:00,158.07,158.22,157.99,158.14,8773.0,156.9621,157.1111,156.8827,157.0317,8773.0
2024-08-20 15:30:00,158.14,158.87,158.13,158.61,73915.0,157.0317,157.7565,157.0217,157.4984,73915.0
2024-08-21 09:30:00,159.35,159.35,157.69,158.19,14989.0,158.2332,158.2332,156.5848,157.0813,14989.0
2024-08-21 10:00:00,158.19,158.23,157.3,158.2,5035.0,157.0813,157.121,156.1975,157.0912,5035.0
2024-08-21 10:30:00,158.25,158.98,158.09,158.98,8743.0,157.1409,157.8658,156.982,157.8658,8743.0
2024-08-21 11:00:00,158.9,159.19,158.57,159.01,8941.0,157.7863,158.0743,157.4586,157.8956,8941.0
2024-08-21 11:30:00,159.19,160.02,159.09,159.93,30328.0,158.0743,158.8985,157.975,158.8091,30328.0
2024-08-21 12:00:00,159.93,160.52,159.92,160.35,16391.0,158.8091,159.395,158.7992,159.2262,16391.0
2024-08-21 12:30:00,160.46,160.99,160.36,160.82,8886.0,159.3354,159.8617,159.2361,159.6929,8886.0
2024-08-21 13:00:00,160.91,161.09,160.77,160.97,10710.0,159.7822,159.961,159.6432,159.8418,10710.0
2024-08-21 13:30:00,161.01,161.33,160.93,161.09,9334.0,159.8815,160.1993,159.8021,159.961,9334.0
2024-08-21 14:00:00,161.09,161.44,160.79,160.88,13857.0,159.961,160.3085,159.6631,159.7525,13857.0
2024-08-21 14:30:00,160.98,161.18,160.7,160.81,13853.0,159.8518,160.0504,159.5737,159.6829,13853.0
2024-08-21 15:00:00,160.84,160.89,160.4,160.79,16315.0,159.7127,159.7624,159.2758,159.6631,16315.0
2024-08-21 15:30:00,160.73,161.09,160.28,160.74,52241.0,159.6035,159.961,159.1567,159.6134,52241.0
2024-08-22 09:30:00,160.8,161.29,158.94,159.67,15177.0,159.673,160.1596,157.8261,158.5509,15177.0
2024-08-22 10:00:00,159.68,160.71,159.62,160.52,11278.0,158.5609,159.5836,158.5013,159.395,11278.0
2024-08-22 10:30:00,160.54,160.76,159.62,160.66,8923.0,159.4148,159.6333,158.5013,159.534,8923.0
2024-08-22 11:00:00,160.48,160.7,159.63,159.96,8437.0,159.3553,159.5737,158.5112,158.8389,8437.0
2024-08-22 11:30:00,160.1,160.25,159.39,159.98,5515.0,158.9779,159.1269,158.2729,158.8588,5515.0
2024-08-22 12:00:00,159.92,160.24,159.71,160.2,6718.0,158.7992,159.1169,158.5907,159.0772,6718.0
2024-08-22 12:30:00,160.0,160.18,159.68,159.75,4059.0,158.8786,159.0574,158.5609,158.6304,4059.0
2024-08-22 13:00:00,159.79,160.0,159.35,160.0,6948.0,158.6701,158.8786,158.2332,158.8786,6948.0
2024-08-22 13:30:00,159.84,160.11,159.49,159.58,14123.0,158.7197,158.9879,158.3722,158.4616,14123.0
2024-08-22 14:00:00,159.52,160.05,159.49,159.83,4621.0,158.402,158.9283,158.3722,158.7098,4621.0
2024-08-22 14:30:00,159.94,160.24,159.82,159.82,3877.0,158.819,159.1169,158.6999,158.6999,3877.0
2024-08-22 15:00:00,159.8,160.35,159.78,159.97,7048.0,158.68,159.2262,158.6602,158.8488,7048.0
2024-08-22 15:30:00,160.07,160.16,159.66,160.14,44401.0,158.9481,159.0375,158.541,159.0176,44401.0
2024-08-23 09:30:00,161.0,161.75,159.81,160.38,18686.0,159.8716,160.6164,158.69,159.256,18686.0
2024-08-23 10:00:00,160.71,162.24,160.71,161.87,8079.0,159.5836,161.1029,159.5836,160.7355,8079.0
2024-08-23 10:30:00,161.75,162.14,161.18,162.14,7632.0,160.6164,161.0036,160.0504,161.0036,7632.0
2024-08-23 11:00:00,161.94,162.47,161.78,162.45,13280.0,160.805,161.3313,160.6461,161.3115,13280.0
2024-08-23 11:30:00,162.45,163.17,162.28,162.5,16566.0,161.3115,162.0264,161.1426,161.3611,16566.0
2024-08-23 12:00:00,162.49,162.57,161.88,162.26,6047.0,161.3512,161.4306,160.7454,161.1228,6047.0
2024-08-23 12:30:00,162.41,162.71,162.22,162.71,8077.0,161.2717,161.5696,161.0831,161.5696,8077.0
2024-08-23 13:00:00,162.73,162.83,162.37,162.73,8184.0,161.5895,161.6888,161.232,161.5895,8184.0
2024-08-23 13:30:00,162.7,162.73,162.23,162.56,11811.0,161.5597,161.5895,161.093,161.4207,11811.0
2024-08-23 14:00:00,162.39,162.91,162.39,162.74,6484.0,161.2519,161.7682,161.2519,161.5994,6484.0
2024-08-23 14:30:00,162.65,163.12,162.64,162.98,7963.0,161.51,161.9768,161.5001,161.8377,7963.0
2024-08-23 15:00:00,163.07,163.44,162.97,163.31,11885.0,161.9271,162.2945,161.8278,162.1654,11885.0
2024-08-23 15:30:00,163.31,163.65,162.44,163.32,58564.0,162.1654,162.503,161.3015,162.1754,58564.0
2024-08-26 09:30:00,163.95,165.57,163.12,164.95,25111.0,163.1718,164.7841,162.3458,164.1671,25111.0
2024-08-26 10:00:00,165.01,165.69,164.64,165.22,4784.0,164.2268,164.9036,163.8585,164.4358,4784.0
2024-08-26 10:30:00,165.44,165.75,165.24,165.54,9582.0,164.6547,164.9633,164.4557,164.7543,9582.0
2024-08-26 11:00:00,165.5,165.5,164.54,164.78,18218.0,164.7145,164.7145,163.759,163.9979,18218.0
2024-08-26 11:30:00,164.6,164.88,164.15,164.36,22081.0,163.8187,164.0974,163.3709,163.5799,22081.0
2024-08-26 12:00:00,164.33,164.88,164.29,164.86,10869.0,163.55,164.0974,163.5102,164.0775,10869.0
2024-08-26 12:30:00,164.95,165.03,164.53,165.01,7399.0,164.1671,164.2467,163.7491,164.2268,7399.0
2024-08-26 13:00:00,164.91,165.07,164.64,164.83,6232.0,164.1273,164.2865,163.8585,164.0476,6232.0
2024-08-26 13:30:00,164.73,164.83,163.93,164.03,15720.0,163.9481,164.0476,163.1519,163.2514,15720.0
2024-08-26 14:00:00,163.99,164.28,163.8,164.28,4303.0,163.2116,163.5003,163.0225,163.5003,4303.0
2024-08-26 14:30:00,164.27,165.0,164.17,165.0,12386.0,163.4903,164.2168,163.3908,164.2168,12386.0
2024-08-26 15:00:00,164.9,165.25,164.88,165.08,11287.0,164.1173,164.4656,164.0974,164.2965,11287.0
2024-08-26 15:30:00,165.15,165.2,164.02,164.64,53035.0,164.3661,164.4159,163.2415,163.8585,53035.0
2024-08-27 09:30:00,164.08,164.48,161.59,162.22,11012.0,163.3012,163.6993,160.823,161.45,11012.0
2024-08-27 10:00:00,162.21,163.05,161.62,162.99,7231.0,161.4401,162.2761,160.8529,162.2164,7231.0
2024-08-27 10:30:00,162.99,163.93,162.98,163.61,5902.0,162.2164,163.1519,162.2064,162.8334,5902.0
2024-08-27 11:00:00,163.5,163.51,162.66,162.83,2983.0,162.724,162.7339,161.8879,162.0571,2983.0
2024-08-27 11:30:00,162.8,162.84,162.45,162.56,3833.0,162.0273,162.0671,161.6789,161.7884,3833.0
2024-08-27 12:00:00,162.48,162.92,162.29,162.59,6804.0,161.7088,162.1467,161.5197,161.8183,6804.0
2024-08-27 12:30:00,162.64,162.64,162.21,162.36,5485.0,161.868,161.868,161.4401,161.5894,5485.0
2024-08-27 13:00:00,162.43,162.7,162.14,162.7,8956.0,161.659,161.9277,161.3704,161.9277,8956.0
2024-08-27 13:30:00,162.69,163.15,162.51,163.13,6654.0,161.9178,162.3756,161.7387,162.3557,6654.0
2024-08-27 14:00:00,163.11,164.14,163.0,164.14,13359.0,162.3358,163.3609,162.2263,163.3609,13359.0
2024-08-27 14:30:00,164.17,164.36,164.11,164.12,6618.0,163.3908,163.5799,163.3311,163.341,6618.0
2024-08-27 15:00:00,164.1,164.42,163.91,164.01,8500.0,163.3211,163.6396,163.132,163.2315,8500.0
2024-08-27 15:30:00,163.91,163.93,162.84,163.2,69293.0,163.132,163.1519,162.0671,162.4254,69293.0
2024-08-28 09:30:00,163.25,164.11,163.07,163.75,24278.0,162.4751,163.3311,162.296,162.9728,24278.0
2024-08-28 10:00:00,163.53,164.63,163.52,164.4,6087.0,162.7538,163.8486,162.7439,163.6197,6087.0
2024-08-28 10:30:00,164.51,165.11,164.42,164.74,22870.0,163.7292,164.3263,163.6396,163.9581,22870.0
2024-08-28 11:00:00,164.59,164.96,163.75,164.02,9019.0,163.8088,164.177,162.9728,163.2415,9019.0
2024-08-28 11:30:00,163.94,164.12,163.46,163.5,11432.0,163.1619,163.341,162.6841,162.724,11432.0
2024-08-28 12:00:00,163.55,163.66,162.88,163.08,32101.0,162.7737,162.8832,162.1069,162.3059,32101.0
2024-08-28 12:30:00,163.08,163.73,162.82,163.61,14578.0,162.3059,162.9529,162.0472,162.8334,14578.0
2024-08-28 13:00:00,163.61,163.7,162.83,163.03,13960.0,162.8334,162.923,162.0571,162.2562,13960.0
2024-08-28 13:30:00,163.0,163.13,162.0,162.03,28281.0,162.2263,162.3557,161.2311,161.2609,28281.0
2024-08-28 14:00:00,162.0,162.47,161.87,162.38,16577.0,161.2311,161.6988,161.1017,161.6093,16577.0
2024-08-28 14:30:00,162.38,162.67,161.93,162.67,23698.0,161.6093,161.8979,161.1614,161.8979,23698.0
2024-08-28 15:00:00,162.74,163.12,161.93,162.83,34518.0,161.9676,162.3458,161.1614,162.0571,34518.0
2024-08-28 15:30:00,162.84,163.58,162.8,162.93,59976.0,162.0671,162.8036,162.0273,162.1567,59976.0
2024-08-29 09:30:00,164.38,164.38,162.71,163.3,10619.0,163.5998,163.5998,161.9377,162.5249,10619.0
2024-08-29 10:00:00,163.27,164.74,163.27,164.68,10721.0,162.495,163.9581,162.495,163.8984,10721.0
2024-08-29 10:30:00,164.66,164.67,163.72,164.07,6035.0,163.8784,163.8884,162.9429,163.2912,6035.0
2024-08-29 11:00:00,164.08,164.15,163.78,164.05,9715.0,163.3012,163.3709,163.0026,163.2713,9715.0
2024-08-29 11:30:00,164.21,164.35,163.5,163.69,8295.0,163.4306,163.5699,162.724,162.9131,8295.0
2024-08-29 12:00:00,163.74,164.32,163.68,164.27,5166.0,162.9628,163.5401,162.9031,163.4903,5166.0
2024-08-29 12:30:00,164.14,164.5,164.14,164.28,3270.0,163.3609,163.7192,163.3609,163.5003,3270.0
2024-08-29 13:00:00,164.16,164.4,163.9,164.33,6112.0,163.3808,163.6197,163.1221,163.55,6112.0
2024-08-29 13:30:00,164.34,165.15,164.27,165.15,5509.0,163.56,164.3661,163.4903,164.3661,5509.0
2024-08-29 14:00:00,165.03,165.13,164.58,164.71,7444.0,164.2467,164.3462,163.7988,163.9282,7444.0
2024-08-29 14:30:00,164.53,164.69,163.84,164.13,7611.0,163.7491,163.9083,163.0623,163.351,7611.0
2024-08-29 15:00:00,164.14,164.68,163.9,164.54,7049.0,163.3609,163.8984,163.1221,163.759,7049.0
2024-08-29 15:30:00,164.35,164.51,163.27,163.53,44048.0,163.5699,163.7292,162.495,162.7538,44048.0
2024-08-30 09:30:00,164.0,164.38,163.74,164.3,12876.0,163.2216,163.5998,162.9628,163.5202,12876.0
2024-08-30 10:00:00,164.31,164.47,163.24,163.5,6592.0,163.5301,163.6893,162.4652,162.724,6592.0
2024-08-30 10:30:00,163.58,163.73,162.86,163.2,36734.0,162.8036,162.9529,162.087,162.4254,36734.0
2024-08-30 11:00:00,163.2,163.36,162.09,162.11,9432.0,162.4254,162.5846,161.3206,161.3406,9432.0
2024-08-30 11:30:00,162.09,162.16,161.5,162.1,22069.0,161.3206,161.3903,160.7334,161.3306,22069.0
2024-08-30 12:00:00,161.98,162.33,161.53,162.13,17983.0,161.2112,161.5595,160.7633,161.3605,17983.0
2024-08-30 12:30:00,162.27,162.34,161.83,162.25,24742.0,161.4998,161.5695,161.0619,161.4799,24742.0
2024-08-30 13:00:00,162.24,162.25,161.76,161.97,30377.0,161.4699,161.4799,160.9922,161.2012,30377.0
2024-08-30 13:30:00,161.97,162.52,161.82,162.23,16726.0,161.2012,161.7486,161.0519,161.46,16726.0
2024-08-30 14:00:00,162.35,163.1,162.31,162.9,7622.0,161.5794,162.3259,161.5396,162.1268,7622.0
2024-08-30 14:30:00,162.9,163.11,162.7,163.11,5515.0,162.1268,162.3358,161.9277,162.3358,5515.0
2024-08-30 15:00:00,163.07,163.07,162.35,162.65,9244.0,162.296,162.296,161.5794,161.878,9244.0
2024-08-30 15:30:00,162.71,163.08,162.1,162.74,42876.0,161.9377,162.3059,161.3306,161.9676,42876.0
2024-09-03 09:30:00,161.71,163.56,161.37,162.71,22001.0,160.9424,162.7837,160.6041,161.9377,22001.0
2024-09-03 10:00:00,162.64,162.94,161.7,162.59,43379.0,161.868,162.1666,160.9325,161.8183,43379.0
2024-09-03 10:30:00,162.45,162.74,161.77,162.45,13694.0,161.6789,161.9676,161.0022,161.6789,13694.0
2024-09-03 11:00:00,162.27,163.06,161.97,162.15,6010.0,161.4998,162.286,161.2012,161.3804,6010.0
2024-09-03 11:30:00,162.14,162.25,161.7,161.73,26711.0,161.3704,161.4799,160.9325,160.9624,26711.0
2024-09-03 12:00:00,161.74,161.98,161.24,161.72,20903.0,160.9723,161.2112,160.4747,160.9524,20903.0
2024-09-03 12:30:00,161.78,161.89,161.06,161.15,13383.0,161.0121,161.1216,160.2955,160.3851,13383.0
2024-09-03 13:00:00,161.06,161.59,161.06,161.43,8665.0,160.2955,160.823,160.2955,160.6638,8665.0
2024-09-03 13:30:00,161.38,161.47,160.74,160.74,27453.0,160.614,160.7036,159.9771,159.9771,27453.0
2024-09-03 14:00:00,160.78,161.0,160.6,160.84,14899.0,160.0169,160.2358,159.8377,160.0766,14899.0
2024-09-03 14:30:00,160.84,161.01,160.67,160.84,10421.0,160.0766,160.2458,159.9074,160.0766,10421.0
2024-09-03 15:00:00,160.96,160.96,160.47,160.5,22138.0,160.196,160.196,159.7083,159.7382,22138.0
2024-09-03 15:30:00,160.47,161.71,160.46,161.39,71193.0,159.7083,160.9424,159.6984,160.624,71193.0
2024-09-04 09:30:00,160.77,161.45,160.69,160.85,14246.0,160.0069,160.6837,159.9273,160.0865,14246.0
2024-09-04 10:00:00,160.69,161.52,160.62,161.26,20208.0,159.9273,160.7534,159.8576,160.4946,20208.0
2024-09-04 10:30:00,161.28,162.32,161.22,162.32,18346.0,160.5145,161.5496,160.4548,161.5496,18346.0
2024-09-04 11:00:00,162.28,162.31,161.51,161.64,9021.0,161.5097,161.5396,160.7434,160.8728,9021.0
2024-09-04 11:30:00,161.63,161.63,160.35,160.35,52459.0,160.8628,160.8628,159.5889,159.5889,52459.0
2024-09-04 12:00:00,160.29,160.29,159.24,159.81,11636.0,159.5292,159.5292,158.4842,159.0515,11636.0
2024-09-04 12:30:00,159.76,160.12,159.75,159.9,8246.0,159.0017,159.36,158.9918,159.141,8246.0
2024-09-04 13:00:00,159.83,160.1,159.82,160.01,9370.0,159.0714,159.3401,159.0614,159.2505,9370.0
2024-09-04 13:30:00,160.05,160.05,159.5,159.92,25906.0,159.2903,159.2903,158.7429,159.1609,25906.0
2024-09-04 14:00:00,159.86,160.22,159.86,160.09,9367.0,159.1012,159.4595,159.1012,159.3301,9367.0
2024-09-04 14:30:00,160.09,160.1,158.84,158.98,22813.0,159.3301,159.3401,158.0861,158.2254,22813.0
2024-09-04 15:00:00,159.12,159.3,158.73,159.3,12528.0,158.3647,158.5439,157.9766,158.5439,12528.0
2024-09-04 15:30:00,159.3,160.32,159.24,160.0,58834.0,158.5439,159.559,158.4842,159.2406,58834.0
2024-09-05 09:30:00,159.41,160.05,158.7,159.76,60468.0,158.6534,159.2903,157.9467,159.0017,60468.0
2024-09-05 10:00:00,160.06,161.04,159.54,159.65,17483.0,159.3003,160.2756,158.7827,158.8922,17483.0
2024-09-05 10:30:00,159.89,159.97,159.1,159.33,45404.0,159.1311,159.2107,158.3448,158.5737,45404.0
2024-09-05 11:00:00,159.32,159.55,157.11,157.99,66670.0,158.5638,158.7927,156.3643,157.2401,66670.0
2024-09-05 11:30:00,158.0,158.11,157.75,157.97,46327.0,157.2501,157.3595,157.0012,157.2202,46327.0
2024-09-05 12:00:00,157.96,158.17,157.62,157.71,11245.0,157.2102,157.4193,156.8719,156.9614,11245.0
2024-09-05 12:30:00,157.66,157.76,156.85,157.47,15235.0,156.9117,157.0112,156.1055,156.7226,15235.0
2024-09-05 13:00:00,157.49,157.49,156.98,157.09,11150.0,156.7425,156.7425,156.2349,156.3444,11150.0
2024-09-05 13:30:00,157.09,158.0,157.0,157.98,200843.0,156.3444,157.2501,156.2548,157.2302,200843.0
2024-09-05 14:00:00,158.14,158.21,157.82,157.85,14302.0,157.3894,157.4591,157.0709,157.1008,14302.0
2024-09-05 14:30:00,157.93,158.17,157.78,157.99,15021.0,157.1804,157.4193,157.0311,157.2401,15021.0
2024-09-05 15:00:00,157.95,157.95,156.43,156.87,59481.0,157.2003,157.2003,155.6875,156.1254,59481.0
2024-09-05 15:30:00,156.84,157.13,155.77,156.36,106767.0,156.0956,156.3842,155.0306,155.6178,106767.0
2024-09-06 09:30:00,156.23,158.0,156.23,157.43,31663.0,155.4885,157.2501,155.4885,156.6828,31663.0
2024-09-06 10:00:00,157.43,158.07,157.18,157.69,99105.0,156.6828,157.3197,156.434,156.9415,99105.0
2024-09-06 10:30:00,157.62,157.68,156.88,157.09,89030.0,156.8719,156.9316,156.1354,156.3444,89030.0
2024-09-06 11:00:00,157.09,157.97,156.55,156.6,29615.0,156.3444,157.2202,155.8069,155.8567,29615.0
2024-09-06 11:30:00,156.47,156.74,154.0,154.26,33304.0,155.7273,155.996,153.269,153.5278,33304.0
2024-09-06 12:00:00,154.01,154.02,153.08,153.63,36638.0,153.279,153.2889,152.3534,152.9008,36638.0
2024-09-06 12:30:00,153.56,154.1,153.24,153.24,9027.0,152.8311,153.3686,152.5127,152.5127,9027.0
2024-09-06 13:00:00,153.38,154.37,153.15,154.25,12972.0,152.652,153.6373,152.4231,153.5179,12972.0
2024-09-06 13:30:00,154.25,154.58,153.9,154.12,24224.0,153.5179,153.8463,153.1695,153.3885,24224.0
2024-09-06 14:00:00,154.27,154.29,153.87,154.18,18485.0,153.5378,153.5577,153.1397,153.4482,18485.0
2024-09-06 14:30:00,154.09,154.58,153.99,154.49,19529.0,153.3586,153.8463,153.2591,153.7567,19529.0
2024-09-06 15:00:00,154.61,155.39,154.47,155.07,12005.0,153.8761,154.6524,153.7368,154.334,12005.0
2024-09-06 15:30:00,154.99,155.36,154.23,154.93,86796.0,154.2543,154.6226,153.498,154.1946,86796.0
2024-09-09 09:30:00,155.69,159.35,155.63,159.09,34715.0,154.951,158.5937,154.8913,158.3349,34715.0
2024-09-09 10:00:00,159.39,161.48,159.07,161.22,52953.0,158.6335,160.7135,158.315,160.4548,52953.0
2024-09-09 10:30:00,161.3,162.66,161.22,161.7,33647.0,160.5344,161.8879,160.4548,160.9325,33647.0
2024-09-09 11:00:00,161.5,162.25,161.3,161.84,30572.0,160.7334,161.4799,160.5344,161.0718,30572.0
2024-09-09 11:30:00,161.82,162.46,161.46,162.12,16470.0,161.0519,161.6889,160.6936,161.3505,16470.0
2024-09-09 12:00:00,162.08,163.32,161.82,163.16,14883.0,161.3107,162.5448,161.0519,162.3856,14883.0
2024-09-09 12:30:00,163.27,163.74,163.01,163.17,41912.0,162.495,162.9628,162.2363,162.3955,41912.0
2024-09-09 13:00:00,163.2,163.6,162.82,163.53,19828.0,162.4254,162.8235,162.0472,162.7538,19828.0
2024-09-09 13:30:00,163.49,164.43,163.37,163.97,25905.0,162.714,163.6495,162.5946,163.1917,25905.0
2024-09-09 14:00:00,163.89,164.52,163.65,164.07,19842.0,163.1121,163.7391,162.8732,163.2912,19842.0
2024-09-09 14:30:00,164.02,164.29,162.53,162.54,15964.0,163.2415,163.5102,161.7586,161.7685,15964.0
2024-09-09 15:00:00,162.54,162.78,161.98,162.41,25636.0,161.7685,162.0074,161.2112,161.6391,25636.0
2024-09-09 15:30:00,162.41,163.87,162.26,163.81,129934.0,161.6391,163.0922,161.4898,163.0325,129934.0
2024-09-10 09:30:00,164.65,164.76,161.74,162.46,15195.0,163.8685,163.978,160.9723,161.6889,15195.0
2024-09-10 10:00:00,162.46,162.8,161.76,162.8,30153.0,161.6889,162.0273,160.9922,162.0273,30153.0
2024-09-10 10:30:00,162.8,165.11,162.74,164.52,19044.0,162.0273,164.3263,161.9676,163.7391,19044.0
2024-09-10 11:00:00,164.32,164.53,163.71,164.08,13422.0,163.5401,163.7491,162.933,163.3012,13422.0
2024-09-10 11:30:00,164.0,164.3,163.57,163.57,12892.0,163.2216,163.5202,162.7936,162.7936,12892.0
2024-09-10 12:00:00,163.14,163.2,162.33,162.33,12556.0,162.3657,162.4254,161.5595,161.5595,12556.0
2024-09-10 12:30:00,162.39,164.02,162.35,163.66,58608.0,161.6192,163.2415,161.5794,162.8832,58608.0
2024-09-10 13:00:00,163.68,164.89,163.67,164.89,26689.0,162.9031,164.1074,162.8931,164.1074,26689.0
2024-09-10 13:30:00,164.87,165.28,164.87,164.96,13234.0,164.0874,164.4955,164.0874,164.177,13234.0
2024-09-10 14:00:00,165.08,165.24,164.83,165.15,11951.0,164.2965,164.4557,164.0476,164.3661,11951.0
2024-09-10 14:30:00,165.15,166.3,165.05,166.2,31926.0,164.3661,165.5107,164.2666,165.4111,31926.0
2024-09-10 15:00:00,166.15,166.89,166.08,166.86,16553.0,165.3614,166.0979,165.2917,166.068,16553.0
2024-09-10 15:30:00,166.79,167.68,166.49,167.64,91870.0,165.9983,166.8841,165.6998,166.8443,91870.0
2024-09-11 09:30:00,167.1,167.5,164.7,164.7,18053.0,166.3069,166.705,163.9183,163.9183,18053.0
2024-09-11 10:00:00,164.56,164.56,161.4,161.49,49928.0,163.7789,163.7789,160.6339,160.7235,49928.0
2024-09-11 10:30:00,161.2,161.99,160.97,161.99,12049.0,160.4349,161.2211,160.206,161.2211,12049.0
2024-09-11 11:00:00,161.98,163.62,161.92,163.3,29508.0,161.2112,162.8434,161.1515,162.5249,29508.0
2024-09-11 11:30:00,163.34,164.91,163.32,164.43,22374.0,162.5647,164.1273,162.5448,163.6495,22374.0
2024-09-11 12:00:00,164.43,165.09,164.4,164.66,14808.0,163.6495,164.3064,163.6197,163.8784,14808.0
2024-09-11 12:30:00,164.67,165.49,164.48,165.28,14851.0,163.8884,164.7045,163.6993,164.4955,14851.0
2024-09-11 13:00:00,165.33,166.61,165.22,166.15,38052.0,164.5453,165.8192,164.4358,165.3614,38052.0
2024-09-11 13:30:00,166.17,166.56,166.05,166.19,7193.0,165.3813,165.7694,165.2618,165.4012,7193.0
2024-09-11 14:00:00,166.26,166.76,165.97,166.76,22967.0,165.4709,165.9685,165.1822,165.9685,22967.0
2024-09-11 14:30:00,166.58,167.09,166.4,166.47,18070.0,165.7893,166.2969,165.6102,165.6799,18070.0
2024-09-11 15:00:00,166.41,167.09,166.14,167.04,19616.0,165.6201,166.2969,165.3514,166.2472,19616.0
2024-09-11 15:30:00,167.1,168.55,166.95,168.42,150810.0,166.3069,167.75,166.1576,167.6206,150810.0
2024-09-12 09:30:00,169.81,170.26,167.5,167.86,16211.0,169.004,169.4519,166.705,167.0633,16211.0
2024-09-12 10:00:00,167.57,168.29,167.08,167.94,17896.0,166.7746,167.4912,166.287,167.1429,17896.0
2024-09-12 10:30:00,168.0,168.0,166.42,166.42,16109.0,167.2026,167.2026,165.6301,165.6301,16109.0
2024-09-12 11:00:00,166.7,167.05,166.21,166.5,12662.0,165.9088,166.2571,165.4211,165.7097,12662.0
2024-09-12 11:30:00,166.49,166.77,165.69,165.93,9418.0,165.6998,165.9784,164.9036,165.1424,9418.0
2024-09-12 12:00:00,165.9,166.42,165.55,166.33,21817.0,165.1126,165.6301,164.7642,165.5405,21817.0
2024-09-12 12:30:00,166.23,167.68,166.17,167.67,15516.0,165.441,166.8841,165.3813,166.8742,15516.0
2024-09-12 13:00:00,167.68,168.24,167.35,167.95,14429.0,166.8841,167.4415,166.5557,167.1528,14429.0
2024-09-12 13:30:00,167.95,168.15,167.5,167.76,17023.0,167.1528,167.3519,166.705,166.9637,17023.0
2024-09-12 14:00:00,167.86,168.07,167.58,167.96,13555.0,167.0633,167.2723,166.7846,167.1628,13555.0
2024-09-12 14:30:00,167.95,167.96,166.57,167.07,17049.0,167.1528,167.1628,165.7794,166.277,17049.0
2024-09-12 15:00:00,167.11,167.92,166.73,167.57,30569.0,166.3168,167.123,165.9386,166.7746,30569.0
2024-09-12 15:30:00,167.58,168.16,167.23,167.5,164954.0,166.7846,167.3618,166.4362,166.705,164954.0
2024-09-13 09:30:00,168.14,169.21,167.49,168.53,98593.0,167.3419,168.4069,166.695,167.7301,98593.0
2024-09-13 10:00:00,168.84,170.7,168.0,170.59,36038.0,168.0386,169.8898,167.2026,169.7803,36038.0
2024-09-13 10:30:00,170.86,171.06,170.04,170.78,25459.0,170.049,170.2481,169.2329,169.9694,25459.0
2024-09-13 11:00:00,170.79,170.94,170.06,170.32,25514.0,169.9794,170.1286,169.2528,169.5116,25514.0
2024-09-13 11:30:00,170.28,170.65,170.13,170.26,8838.0,169.4718,169.84,169.3225,169.4519,8838.0
2024-09-13 12:00:00,170.26,170.49,169.26,169.37,21181.0,169.4519,169.6808,168.4566,168.5661,21181.0
2024-09-13 12:30:00,169.26,169.71,169.16,169.57,22411.0,168.4566,168.9045,168.3571,168.7651,22411.0
2024-09-13 13:00:00,169.67,170.19,169.61,169.78,22184.0,168.8647,169.3822,168.805,168.9741,22184.0
2024-09-13 13:30:00,169.8,170.33,169.78,170.0,23311.0,168.994,169.5215,168.9741,169.1931,23311.0
2024-09-13 14:00:00,170.06,170.42,169.59,169.72,14998.0,169.2528,169.6111,168.785,168.9144,14998.0
2024-09-13 14:30:00,169.62,169.7,168.53,168.54,14664.0,168.8149,168.8945,167.7301,167.74,14664.0
2024-09-13 15:00:00,168.55,168.65,168.16,168.45,22328.0,167.75,167.8495,167.3618,167.6505,22328.0
2024-09-13 15:30:00,168.49,169.54,168.35,169.4,84640.0,167.6903,168.7353,167.5509,168.5959,84640.0
2024-09-16 09:30:00,170.11,172.0,170.11,172.0,27577.0,169.3026,171.1836,169.3026,171.1836,27577.0
2024-09-16 10:00:00,171.99,172.28,170.07,170.13,18215.0,171.1737,171.4623,169.2628,169.3225,18215.0
2024-09-16 10:30:00,169.92,170.13,169.3,169.9,13657.0,169.1135,169.3225,168.4964,169.0936,13657.0
2024-09-16 11:00:00,169.86,170.38,169.58,169.93,22295.0,169.0538,169.5713,168.7751,169.1234,22295.0
2024-09-16 11:30:00,169.91,170.64,169.85,170.48,10147.0,169.1035,169.8301,169.0438,169.6708,10147.0
2024-09-16 12:00:00,170.39,170.44,169.83,170.17,10664.0,169.5812,169.631,169.0239,169.3623,10664.0
2024-09-16 12:30:00,170.33,170.33,169.28,169.81,18812.0,169.5215,169.5215,168.4765,169.004,18812.0
2024-09-16 13:00:00,169.84,170.45,169.84,170.32,13328.0,169.0339,169.641,169.0339,169.5116,13328.0
2024-09-16 13:30:00,170.43,170.95,170.42,170.47,7757.0,169.6211,170.1386,169.6111,169.6609,7757.0
2024-09-16 14:00:00,170.24,170.24,169.81,170.16,11597.0,169.432,169.432,169.004,169.3523,11597.0
2024-09-16 14:30:00,170.09,170.47,169.75,170.23,15260.0,169.2827,169.6609,168.9443,169.422,15260.0
2024-09-16 15:00:00,170.13,170.83,169.9,170.4,24634.0,169.3225,170.0192,169.0936,169.5912,24634.0
2024-09-16 15:30:00,170.42,170.53,169.03,169.12,87046.0,169.6111,169.7206,168.2277,168.3173,87046.0
2024-09-17 09:30:00,169.51,171.47,169.11,170.75,34926.0,168.7054,170.6561,168.3073,169.9395,34926.0
2024-09-17 10:00:00,170.58,172.38,170.57,172.11,12801.0,169.7703,171.5618,169.7604,171.2931,12801.0
2024-09-17 10:30:00,171.95,171.95,169.8,169.93,14695.0,171.1338,171.1338,168.994,169.1234,14695.0
2024-09-17 11:00:00,169.91,170.81,169.75,170.68,12453.0,169.1035,169.9993,168.9443,169.8699,12453.0
2024-09-17 11:30:00,170.52,170.65,170.09,170.16,7575.0,169.7106,169.84,169.2827,169.3523,7575.0
2024-09-17 12:00:00,170.13,170.2,169.33,169.54,10509.0,169.3225,169.3922,168.5263,168.7353,10509.0
2024-09-17 12:30:00,169.41,169.62,168.5,168.7,10080.0,168.6059,168.8149,167.7002,167.8993,10080.0
2024-09-17 13:00:00,168.7,169.36,168.49,169.22,7771.0,167.8993,168.5561,167.6903,168.4168,7771.0
2024-09-17 13:30:00,169.15,170.1,168.9,169.91,9357.0,168.3471,169.2926,168.0983,169.1035,9357.0
2024-09-17 14:00:00,169.91,169.91,169.42,169.58,7837.0,169.1035,169.1035,168.6159,168.7751,7837.0
2024-09-17 14:30:00,169.63,169.96,169.56,169.68,9176.0,168.8249,169.1533,168.7552,168.8746,9176.0
2024-09-17 15:00:00,169.6,169.66,168.62,168.72,25958.0,168.795,168.8547,167.8197,167.9192,25958.0
2024-09-17 15:30:00,168.63,169.13,168.37,169.09,33872.0,167.8296,168.3272,167.5708,168.2874,33872.0
2024-09-18 09:30:00,169.19,170.16,168.99,169.45,15690.0,168.3869,169.3523,168.1879,168.6457,15690.0
2024-09-18 10:00:00,169.28,169.72,168.92,169.15,9556.0,168.4765,168.9144,168.1182,168.3471,9556.0
2024-09-18 10:30:00,168.99,169.07,168.61,168.9,6174.0,168.1879,168.2675,167.8097,168.0983,6174.0
2024-09-18 11:00:00,168.89,169.29,168.89,169.23,5601.0,168.0884,168.4865,168.0884,168.4268,5601.0
2024-09-18 11:30:00,169.22,169.37,168.97,169.09,7678.0,168.4168,168.5661,168.168,168.2874,7678.0
2024-09-18 12:00:00,168.99,170.08,168.93,169.98,6574.0,168.1879,169.2727,168.1282,169.1732,6574.0
2024-09-18 12:30:00,169.92,170.48,169.81,170.31,13836.0,169.1135,169.6708,169.004,169.5016,13836.0
2024-09-18 13:00:00,170.14,170.42,169.91,170.42,6155.0,169.3324,169.6111,169.1035,169.6111,6155.0
2024-09-18 13:30:00,170.32,170.79,170.25,170.52,12949.0,169.5116,169.9794,169.4419,169.7106,12949.0
2024-09-18 14:00:00,170.47,174.15,170.46,171.78,47385.0,169.6609,173.3234,169.6509,170.9647,47385.0
2024-09-18 14:30:00,172.18,173.58,170.87,171.63,26025.0,171.3628,172.7561,170.059,170.8154,26025.0
2024-09-18 15:00:00,171.24,172.29,170.48,171.59,15259.0,170.4272,171.4722,169.6708,170.7756,15259.0
2024-09-18 15:30:00,171.87,172.07,170.72,171.0,88464.0,171.0542,171.2533,169.9097,170.1884,88464.0
2024-09-19 09:30:00,174.87,175.0,171.14,172.28,24735.0,174.04,174.1694,170.3277,171.4623,24735.0
2024-09-19 10:00:00,172.26,172.73,171.66,172.59,15144.0,171.4424,171.9101,170.8452,171.7708,15144.0
2024-09-19 10:30:00,172.75,173.19,171.77,172.15,6226.0,171.93,172.368,170.9547,171.3329,6226.0
2024-09-19 11:00:00,172.15,172.66,171.8,172.39,8929.0,171.3329,171.8405,170.9846,171.5718,8929.0
2024-09-19 11:30:00,172.25,172.69,172.06,172.59,14574.0,171.4324,171.8703,171.2433,171.7708,14574.0
2024-09-19 12:00:00,172.65,173.35,172.54,173.25,13130.0,171.8305,172.5272,171.721,172.4277,13130.0
2024-09-19 12:30:00,173.3,173.37,172.88,172.96,5594.0,172.4774,172.5471,172.0594,172.1391,5594.0
2024-09-19 13:00:00,173.04,173.41,172.78,173.05,10774.0,172.2187,172.5869,171.9599,172.2286,10774.0
2024-09-19 13:30:00,173.05,173.67,172.85,173.67,14224.0,172.2286,172.8457,172.0296,172.8457,14224.0
2024-09-19 14:00:00,173.41,173.69,172.88,173.11,16363.0,172.5869,172.8656,172.0594,172.2883,16363.0
2024-09-19 14:30:00,173.03,173.19,172.79,172.81,6577.0,172.2087,172.368,171.9699,171.9898,6577.0
2024-09-19 15:00:00,172.88,173.15,172.64,172.93,15401.0,172.0594,172.3281,171.8206,172.1092,15401.0
2024-09-19 15:30:00,172.87,173.79,172.87,172.93,108718.0,172.0495,172.9651,172.0495,172.1092,108718.0
2024-09-20 09:30:00,173.0,173.25,171.39,171.39,67454.0,172.1789,172.4277,170.5765,170.5765,67454.0
2024-09-20 10:00:00,171.83,171.88,170.79,171.42,11892.0,171.0144,171.0642,169.9794,170.6064,11892.0
2024-09-20 10:30:00,171.41,171.6,169.7,169.71,44545.0,170.5964,170.7855,168.8945,168.9045,44545.0
2024-09-20 11:00:00,169.47,169.76,168.7,169.03,10807.0,168.6656,168.9542,167.8993,168.2277,10807.0
2024-09-20 11:30:00,168.91,170.32,168.59,170.03,17995.0,168.1083,169.5116,167.7898,169.223,17995.0
2024-09-20 12:00:00,170.03,170.79,169.92,170.65,11742.0,169.223,169.9794,169.1135,169.84,11742.0
2024-09-20 12:30:00,170.66,171.34,170.54,170.97,17900.0,169.85,170.5267,169.7305,170.1585,17900.0
2024-09-20 13:00:00,170.71,171.17,170.54,170.68,7742.0,169.8997,170.3575,169.7305,169.8699,7742.0
2024-09-20 13:30:00,170.74,170.87,170.42,170.7,6699.0,169.9296,170.059,169.6111,169.8898,6699.0
2024-09-20 14:00:00,170.6,170.6,170.12,170.41,14210.0,169.7903,169.7903,169.3125,169.6012,14210.0
2024-09-20 14:30:00,170.41,170.51,169.84,170.36,12250.0,169.6012,169.7007,169.0339,169.5514,12250.0
2024-09-20 15:00:00,170.39,171.13,170.22,170.96,18207.0,169.5812,170.3177,169.4121,170.1485,18207.0
2024-09-20 15:30:00,170.93,171.53,170.13,170.2,74071.0,170.1187,170.7158,169.3225,169.3922,74071.0
2024-09-23 09:30:00,171.59,171.59,168.76,169.25,23827.0,170.7756,170.7756,167.959,168.4467,23827.0
2024-09-23 10:00:00,169.25,170.57,169.25,170.54,11346.0,168.4467,169.7604,168.4467,169.7305,11346.0
2024-09-23 10:30:00,170.54,170.87,169.71,170.87,9664.0,169.7305,170.059,168.9045,170.059,9664.0
2024-09-23 11:00:00,170.87,170.95,170.37,170.79,9058.0,170.059,170.1386,169.5613,169.9794,9058.0
2024-09-23 11:30:00,170.88,171.23,170.75,170.9,7048.0,170.0689,170.4173,169.9395,170.0888,7048.0
2024-09-23 12:00:00,170.89,171.05,170.74,171.05,9765.0,170.0789,170.2381,169.9296,170.2381,9765.0
2024-09-23 12:30:00,171.07,172.0,170.79,171.89,8916.0,170.258,171.1836,169.9794,171.0741,8916.0
2024-09-23 13:00:00,171.89,172.47,171.79,172.33,11094.0,171.0741,171.6514,170.9746,171.512,11094.0
2024-09-23 13:30:00,172.44,172.66,172.44,172.53,7204.0,171.6215,171.8405,171.6215,171.7111,7204.0
2024-09-23 14:00:00,172.53,172.53,171.86,172.05,17056.0,171.7111,171.7111,171.0443,171.2334,17056.0
2024-09-23 14:30:00,172.05,172.25,171.7,171.97,12735.0,171.2334,171.4324,170.885,171.1537,12735.0
2024-09-23 15:00:00,172.03,172.65,172.03,172.56,9953.0,171.2135,171.8305,171.2135,171.7409,9953.0
2024-09-23 15:30:00,172.53,172.78,171.93,172.58,83780.0,171.7111,171.9599,171.1139,171.7609,83780.0
2024-09-24 09:30:00,174.18,175.11,173.8,174.65,18970.0,173.3533,174.2788,172.9751,173.821,18970.0
2024-09-24 10:00:00,174.47,174.81,173.65,173.7,17199.0,173.6419,173.9803,172.8258,172.8755,17199.0
2024-09-24 10:30:00,173.88,174.16,173.05,173.53,19971.0,173.0547,173.3334,172.2286,172.7063,19971.0
2024-09-24 11:00:00,173.07,174.32,173.07,173.55,10199.0,172.2485,173.4926,172.2485,172.7263,10199.0
2024-09-24 11:30:00,173.46,173.46,172.55,172.75,6482.0,172.6367,172.6367,171.731,171.93,6482.0
2024-09-24 12:00:00,172.75,172.88,172.52,172.52,4297.0,171.93,172.0594,171.7011,171.7011,4297.0
2024-09-24 12:30:00,172.52,172.77,172.51,172.6,2557.0,171.7011,171.95,171.6912,171.7808,2557.0
2024-09-24 13:00:00,172.5,173.11,172.5,173.03,8265.0,171.6812,172.2883,171.6812,172.2087,8265.0
2024-09-24 13:30:00,173.11,173.33,172.9,173.23,7060.0,172.2883,172.5073,172.0793,172.4078,7060.0
2024-09-24 14:00:00,173.28,173.28,172.49,172.72,7062.0,172.4575,172.4575,171.6713,171.9002,7062.0
2024-09-24 14:30:00,172.55,172.61,172.24,172.36,4432.0,171.731,171.7907,171.4225,171.5419,4432.0
2024-09-24 15:00:00,172.15,172.44,172.11,172.24,16745.0,171.3329,171.6215,171.2931,171.4225,16745.0
2024-09-24 15:30:00,172.2,174.08,171.88,173.76,88105.0,171.3827,173.2537,171.0642,172.9353,88105.0
2024-09-25 09:30:00,173.28,173.35,171.34,171.56,12849.0,172.4575,172.5272,170.5267,170.7457,12849.0
2024-09-25 10:00:00,171.56,172.26,171.16,171.68,14086.0,170.7457,171.4424,170.3476,170.8651,14086.0
2024-09-25 10:30:00,171.74,171.91,171.0,171.24,10275.0,170.9248,171.094,170.1884,170.4272,10275.0
2024-09-25 11:00:00,171.23,171.55,170.66,170.66,15498.0,170.4173,170.7357,169.85,169.85,15498.0
2024-09-25 11:30:00,170.65,170.78,170.08,170.62,11955.0,169.84,169.9694,169.2727,169.8102,11955.0
2024-09-25 12:00:00,170.61,170.61,170.12,170.13,5875.0,169.8002,169.8002,169.3125,169.3225,5875.0
2024-09-25 12:30:00,170.17,170.32,169.83,170.1,13361.0,169.3623,169.5116,169.0239,169.2926,13361.0
2024-09-25 13:00:00,169.94,170.3,169.59,170.16,7997.0,169.1334,169.4917,168.785,169.3523,7997.0
2024-09-25 13:30:00,170.23,170.31,169.5,169.96,7863.0,169.422,169.5016,168.6955,169.1533,7863.0
2024-09-25 14:00:00,169.94,169.98,169.5,169.7,10822.0,169.1334,169.1732,168.6955,168.8945,10822.0
2024-09-25 14:30:00,169.69,169.85,169.28,169.36,15774.0,168.8846,169.0438,168.4765,168.5561,15774.0
2024-09-25 15:00:00,169.3,169.48,168.85,169.14,18813.0,168.4964,168.6756,168.0486,168.3372,18813.0
2024-09-25 15:30:00,169.12,169.17,167.71,167.83,74993.0,168.3173,168.367,166.914,167.0334,74993.0
2024-09-26 09:30:00,170.24,170.24,164.77,165.08,78842.0,169.432,169.432,163.9879,164.2965,78842.0
2024-09-26 10:00:00,165.2,166.47,161.75,162.34,78125.0,164.4159,165.6799,160.9823,161.5695,78125.0
2024-09-26 10:30:00,162.43,163.01,158.03,159.4,74886.0,161.659,162.2363,157.2799,158.6434,74886.0
2024-09-26 11:00:00,159.33,162.07,158.85,161.49,120624.0,158.5737,161.3007,158.096,160.7235,120624.0
2024-09-26 11:30:00,161.49,162.78,161.09,162.49,78314.0,160.7235,162.0074,160.3254,161.7187,78314.0
2024-09-26 12:00:00,162.41,165.09,162.2,164.02,106380.0,161.6391,164.3064,161.4301,163.2415,106380.0
2024-09-26 12:30:00,164.03,164.45,163.08,163.52,37847.0,163.2514,163.6694,162.3059,162.7439,37847.0
2024-09-26 13:00:00,163.52,164.11,163.36,163.87,40628.0,162.7439,163.3311,162.5846,163.0922,40628.0
2024-09-26 13:30:00,163.99,164.71,163.89,164.54,29218.0,163.2116,163.9282,163.1121,163.759,29218.0
2024-09-26 14:00:00,164.62,166.23,164.58,166.18,41648.0,163.8386,165.441,163.7988,165.3912,41648.0
2024-09-26 14:30:00,166.21,167.6,166.13,167.44,29402.0,165.4211,166.8045,165.3415,166.6453,29402.0
2024-09-26 15:00:00,167.41,168.17,167.23,168.01,24512.0,166.6154,167.3718,166.4362,167.2125,24512.0
2024-09-26 15:30:00,167.97,168.43,167.42,167.42,98663.0,167.1727,167.6306,166.6253,166.6253,98663.0
2024-09-27 09:30:00,168.62,170.35,168.07,168.87,19070.0,167.8197,169.5414,167.2723,168.0685,19070.0
2024-09-27 10:00:00,168.97,169.29,168.35,168.85,14881.0,168.168,168.4865,167.5509,168.0486,14881.0
2024-09-27 10:30:00,168.89,169.85,168.69,169.85,8992.0,168.0884,169.0438,167.8893,169.0438,8992.0
2024-09-27 11:00:00,169.66,169.81,168.56,168.9,10605.0,168.8547,169.004,167.7599,168.0983,10605.0
2024-09-27 11:30:00,168.9,169.3,168.41,168.59,7100.0,168.0983,168.4964,167.6106,167.7898,7100.0
2024-09-27 12:00:00,168.58,168.58,167.71,167.87,8589.0,167.7798,167.7798,166.914,167.0732,8589.0
2024-09-27 12:30:00,167.75,168.0,167.63,167.87,8769.0,166.9538,167.2026,166.8343,167.0732,8769.0
2024-09-27 13:00:00,167.92,168.01,167.52,168.01,10017.0,167.123,167.2125,166.7249,167.2125,10017.0
2024-09-27 13:30:00,168.14,168.36,167.86,168.36,7639.0,167.3419,167.5609,167.0633,167.5609,7639.0
2024-09-27 14:00:00,168.29,168.29,167.82,167.87,12020.0,167.4912,167.4912,167.0234,167.0732,12020.0
2024-09-27 14:30:00,167.94,168.08,167.17,167.95,14655.0,167.1429,167.2822,166.3765,167.1528,14655.0
2024-09-27 15:00:00,167.86,168.28,167.72,167.88,9436.0,167.0633,167.4813,166.9239,167.0832,9436.0
2024-09-27 15:30:00,167.87,167.9,167.46,167.8,51210.0,167.0732,167.1031,166.6652,167.0035,51210.0
2024-09-30 09:30:00,167.2,167.48,165.82,167.02,13630.0,166.4064,166.6851,165.0329,166.2272,13630.0
2024-09-30 10:00:00,166.77,167.48,166.77,167.05,4831.0,165.9784,166.6851,165.9784,166.2571,4831.0
2024-09-30 10:30:00,167.02,167.53,166.72,166.86,7784.0,166.2272,166.7348,165.9287,166.068,7784.0
2024-09-30 11:00:00,166.88,166.94,166.2,166.2,7479.0,166.0879,166.1476,165.4111,165.4111,7479.0
2024-09-30 11:30:00,166.27,167.0,166.08,166.7,15876.0,165.4808,166.2073,165.2917,165.9088,15876.0
2024-09-30 12:00:00,166.64,167.07,166.64,167.04,8340.0,165.849,166.277,165.849,166.2472,8340.0
2024-09-30 12:30:00,167.0,167.43,166.94,167.3,13575.0,166.2073,166.6353,166.1476,166.5059,13575.0
2024-09-30 13:00:00,167.19,167.82,167.1,167.3,17975.0,166.3964,167.0234,166.3069,166.5059,17975.0
2024-09-30 13:30:00,167.44,167.47,166.5,166.54,19461.0,166.6453,166.6751,165.7097,165.7495,19461.0
2024-09-30 14:00:00,166.51,166.51,165.34,165.81,13736.0,165.7197,165.7197,164.5552,165.023,13736.0
2024-09-30 14:30:00,165.68,166.09,165.53,165.7,8084.0,164.8936,165.3017,164.7443,164.9135,8084.0
2024-09-30 15:00:00,165.61,166.01,165.39,165.92,9334.0,164.8239,165.222,164.605,165.1325,9334.0
2024-09-30 15:30:00,165.96,166.8,165.83,166.64,71119.0,165.1723,166.0083,165.0429,165.849,71119.0
2024-10-01 09:30:00,166.75,166.75,162.85,164.13,16422.0,165.9585,165.9585,162.077,163.351,16422.0
2024-10-01 10:00:00,164.47,165.98,163.09,164.19,19114.0,163.6893,165.1922,162.3159,163.4107,19114.0
2024-10-01 10:30:00,163.92,164.41,163.52,164.21,7165.0,163.142,163.6296,162.7439,163.4306,7165.0
2024-10-01 11:00:00,164.21,164.6,163.39,164.59,12850.0,163.4306,163.8187,162.6145,163.8088,12850.0
2024-10-01 11:30:00,164.85,165.6,164.71,165.36,5542.0,164.0675,164.814,163.9282,164.5751,5542.0
2024-10-01 12:00:00,165.23,165.59,164.52,164.59,7233.0,164.4457,164.804,163.7391,163.8088,7233.0
2024-10-01 12:30:00,164.79,165.48,164.47,165.42,9938.0,164.0078,164.6946,163.6893,164.6348,9938.0
2024-10-01 13:00:00,165.17,165.23,164.59,165.09,16840.0,164.386,164.4457,163.8088,164.3064,16840.0
2024-10-01 13:30:00,165.07,166.44,164.9,166.44,9839.0,164.2865,165.65,164.1173,165.65,9839.0
2024-10-01 14:00:00,166.47,166.73,166.3,166.58,8257.0,165.6799,165.9386,165.5107,165.7893,8257.0
2024-10-01 14:30:00,166.63,167.13,166.47,166.79,14840.0,165.8391,166.3367,165.6799,165.9983,14840.0
2024-10-01 15:00:00,166.8,166.8,166.45,166.59,13179.0,166.0083,166.0083,165.66,165.7993,13179.0
2024-10-01 15:30:00,166.5,166.68,166.03,166.33,80667.0,165.7097,165.8889,165.2419,165.5405,80667.0
2024-10-02 09:30:00,166.26,166.72,164.32,165.99,7255.0,165.4709,165.9287,163.5401,165.2021,7255.0
2024-10-02 10:00:00,166.39,167.21,165.24,165.84,8386.0,165.6002,166.4163,164.4557,165.0528,8386.0
2024-10-02 10:30:00,165.91,167.09,165.86,166.67,5264.0,165.1225,166.2969,165.0728,165.8789,5264.0
2024-10-02 11:00:00,166.65,167.04,166.53,167.0,4169.0,165.859,166.2472,165.7396,166.2073,4169.0
2024-10-02 11:30:00,167.21,167.21,166.2,166.2,7091.0,166.4163,166.4163,165.4111,165.4111,7091.0
2024-10-02 12:00:00,166.19,166.35,165.57,166.09,6129.0,165.4012,165.5604,164.7841,165.3017,6129.0
2024-10-02 12:30:00,165.89,166.53,165.73,166.11,12967.0,165.1026,165.7396,164.9434,165.3216,12967.0
2024-10-02 13:00:00,166.11,167.07,166.11,166.99,5593.0,165.3216,166.277,165.3216,166.1974,5593.0
2024-10-02 13:30:00,166.94,167.77,166.89,167.61,9072.0,166.1476,166.9737,166.0979,166.8144,9072.0
2024-10-02 14:00:00,167.56,167.83,166.82,166.82,7402.0,166.7647,167.0334,166.0282,166.0282,7402.0
2024-10-02 14:30:00,166.61,167.22,166.61,167.06,4364.0,165.8192,166.4263,165.8192,166.2671,4364.0
2024-10-02 15:00:00,167.05,167.17,166.68,166.87,7790.0,166.2571,166.3765,165.8889,166.078,7790.0
2024-10-02 15:30:00,166.84,167.01,166.42,166.88,47906.0,166.0481,166.2173,165.6301,166.0879,47906.0
2024-10-03 09:30:00,165.16,166.18,164.58,165.57,13388.0,164.3761,165.3912,163.7988,164.7841,13388.0
2024-10-03 10:00:00,165.9,166.2,164.78,165.08,10774.0,165.1126,165.4111,163.9979,164.2965,10774.0
2024-10-03 10:30:00,165.23,165.74,164.85,165.21,5845.0,164.4457,164.9533,164.0675,164.4258,5845.0
2024-10-03 11:00:00,165.07,165.97,165.06,165.84,4682.0,164.2865,165.1822,164.2765,165.0528,4682.0
2024-10-03 11:30:00,165.94,166.96,165.93,166.72,5894.0,165.1524,166.1675,165.1424,165.9287,5894.0
2024-10-03 12:00:00,166.87,166.87,166.22,166.37,15511.0,166.078,166.078,165.431,165.5803,15511.0
2024-10-03 12:30:00,166.52,166.66,165.87,166.58,11963.0,165.7296,165.869,165.0827,165.7893,11963.0
2024-10-03 13:00:00,166.08,166.4,165.82,166.0,13631.0,165.2917,165.6102,165.0329,165.2121,13631.0
2024-10-03 13:30:00,166.18,166.18,165.73,165.8,7369.0,165.3912,165.3912,164.9434,165.013,7369.0
2024-10-03 14:00:00,165.88,166.86,165.86,166.86,8605.0,165.0927,166.068,165.0728,166.068,8605.0
2024-10-03 14:30:00,166.71,166.81,166.47,166.57,5184.0,165.9187,166.0182,165.6799,165.7794,5184.0
2024-10-03 15:00:00,166.37,166.4,165.76,165.77,11348.0,165.5803,165.6102,164.9732,164.9832,11348.0
2024-10-03 15:30:00,165.77,166.81,165.67,166.56,26368.0,164.9832,166.0182,164.8837,165.7694,26368.0
2024-10-04 09:30:00,168.56,168.56,166.48,166.49,5483.0,167.7599,167.7599,165.6898,165.6998,5483.0
2024-10-04 10:00:00,166.53,167.69,166.09,166.64,2848.0,165.7396,166.8941,165.3017,165.849,2848.0
2024-10-04 10:30:00,166.75,167.68,166.19,167.68,7067.0,165.9585,166.8841,165.4012,166.8841,7067.0
2024-10-04 11:00:00,167.83,167.84,166.69,166.69,2600.0,167.0334,167.0434,165.8988,165.8988,2600.0
2024-10-04 11:30:00,166.67,167.53,166.6,167.18,4630.0,165.8789,166.7348,165.8092,166.3865,4630.0
2024-10-04 12:00:00,167.27,167.63,166.85,167.63,4631.0,166.4761,166.8343,166.0581,166.8343,4631.0
2024-10-04 12:30:00,167.55,168.56,167.51,167.84,6858.0,166.7547,167.7599,166.7149,167.0434,6858.0
2024-10-04 13:00:00,167.96,167.98,167.59,167.59,3412.0,167.1628,167.1827,166.7945,166.7945,3412.0
2024-10-04 13:30:00,167.59,167.59,166.56,166.56,8317.0,166.7945,166.7945,165.7694,165.7694,8317.0
2024-10-04 14:00:00,166.55,166.84,166.09,166.4,4240.0,165.7595,166.0481,165.3017,165.6102,4240.0
2024-10-04 14:30:00,166.22,166.63,166.17,166.53,12125.0,165.431,165.8391,165.3813,165.7396,12125.0
2024-10-04 15:00:00,166.34,167.31,166.34,167.28,9322.0,165.5505,166.5159,165.5505,166.486,9322.0
2024-10-04 15:30:00,167.29,168.14,166.98,167.97,55657.0,166.496,167.3419,166.1874,167.1727,55657.0
2024-10-07 09:30:00,167.43,167.43,166.41,166.81,13871.0,166.6353,166.6353,165.6201,166.0182,13871.0
2024-10-07 10:00:00,166.43,166.89,166.0,166.54,2494.0,165.64,166.0979,165.2121,165.7495,2494.0
2024-10-07 10:30:00,166.34,166.65,165.55,165.68,6575.0,165.5505,165.859,164.7642,164.8936,6575.0
2024-10-07 11:00:00,165.61,166.54,165.1,166.13,10524.0,164.8239,165.7495,164.3164,165.3415,10524.0
2024-10-07 11:30:00,166.13,166.31,165.83,165.99,6459.0,165.3415,165.5206,165.0429,165.2021,6459.0
2024-10-07 12:00:00,166.02,166.4,165.84,166.2,7095.0,165.232,165.6102,165.0528,165.4111,7095.0
2024-10-07 12:30:00,166.13,166.18,165.51,165.69,7259.0,165.3415,165.3912,164.7244,164.9036,7259.0
2024-10-07 13:00:00,165.72,165.73,165.38,165.44,3673.0,164.9334,164.9434,164.595,164.6547,3673.0
2024-10-07 13:30:00,165.2,165.43,164.96,164.96,7973.0,164.4159,164.6448,164.177,164.177,7973.0
2024-10-07 14:00:00,164.86,164.86,164.4,164.83,6779.0,164.0775,164.0775,163.6197,164.0476,6779.0
2024-10-07 14:30:00,164.71,164.83,163.84,163.91,15555.0,163.9282,164.0476,163.0623,163.132,15555.0
2024-10-07 15:00:00,164.02,164.78,163.91,164.03,18506.0,163.2415,163.9979,163.132,163.2514,18506.0
2024-10-07 15:30:00,164.17,164.38,163.28,163.59,70320.0,163.3908,163.5998,162.505,162.8135,70320.0
2024-10-08 09:30:00,163.87,164.5,163.0,163.53,6380.0,163.0922,163.7192,162.2263,162.7538,6380.0
2024-10-08 10:00:00,163.5,164.04,162.89,163.17,12587.0,162.724,163.2614,162.1168,162.3955,12587.0
2024-10-08 10:30:00,163.21,164.03,163.08,164.02,6795.0,162.4353,163.2514,162.3059,163.2415,6795.0
2024-10-08 11:00:00,164.13,164.13,163.7,163.9,5201.0,163.351,163.351,162.923,163.1221,5201.0
2024-10-08 11:30:00,163.96,164.3,163.82,163.97,4700.0,163.1818,163.5202,163.0424,163.1917,4700.0
2024-10-08 12:00:00,163.83,163.95,163.49,163.67,4765.0,163.0524,163.1718,162.714,162.8931,4765.0
2024-10-08 12:30:00,163.72,163.74,163.32,163.33,4574.0,162.9429,162.9628,162.5448,162.5548,4574.0
2024-10-08 13:00:00,163.3,163.35,162.68,162.68,16074.0,162.5249,162.5747,161.9078,161.9078,16074.0
2024-10-08 13:30:00,162.54,162.71,162.3,162.53,6213.0,161.7685,161.9377,161.5296,161.7586,6213.0
2024-10-08 14:00:00,162.51,162.62,161.57,161.57,5860.0,161.7387,161.8481,160.8031,160.8031,5860.0
2024-10-08 14:30:00,161.7,161.89,161.36,161.85,16901.0,160.9325,161.1216,160.5941,161.0818,16901.0
2024-10-08 15:00:00,161.78,161.82,160.55,160.58,17283.0,161.0121,161.0519,159.788,159.8178,17283.0
2024-10-08 15:30:00,160.52,160.6,159.82,159.94,113743.0,159.7581,159.8377,159.0614,159.1808,113743.0
2024-10-09 09:30:00,161.48,162.66,160.0,162.6,15077.0,160.7135,161.8879,159.2406,161.8282,15077.0
2024-10-09 10:00:00,162.39,162.55,161.49,161.49,12822.0,161.6192,161.7785,160.7235,160.7235,12822.0
2024-10-09 10:30:00,161.39,161.85,161.26,161.68,10252.0,160.624,161.0818,160.4946,160.9126,10252.0
2024-10-09 11:00:00,161.67,162.59,161.64,162.21,14106.0,160.9026,161.8183,160.8728,161.4401,14106.0
2024-10-09 11:30:00,162.18,162.92,162.14,162.75,6128.0,161.4102,162.1467,161.3704,161.9775,6128.0
2024-10-09 12:00:00,162.66,162.83,162.4,162.67,8687.0,161.8879,162.0571,161.6292,161.8979,8687.0
2024-10-09 12:30:00,162.66,162.83,162.38,162.56,9887.0,161.8879,162.0571,161.6093,161.7884,9887.0
2024-10-09 13:00:00,162.57,163.08,162.57,162.69,12137.0,161.7984,162.3059,161.7984,161.9178,12137.0
2024-10-09 13:30:00,162.66,162.92,162.3,162.53,13680.0,161.8879,162.1467,161.5296,161.7586,13680.0
2024-10-09 14:00:00,162.59,162.61,161.79,162.08,12054.0,161.8183,161.8382,161.0221,161.3107,12054.0
2024-10-09 14:30:00,161.97,162.39,161.93,162.09,11394.0,161.2012,161.6192,161.1614,161.3206,11394.0
2024-10-09 15:00:00,162.08,162.67,161.79,161.86,25328.0,161.3107,161.8979,161.0221,161.0917,25328.0
2024-10-09 15:30:00,161.89,163.65,161.74,163.61,119792.0,161.1216,162.8732,160.9723,162.8334,119792.0
2024-10-10 09:30:00,162.93,162.93,160.77,161.59,10355.0,162.1567,162.1567,160.0069,160.823,10355.0
2024-10-10 10:00:00,161.87,163.19,161.87,163.09,11487.0,161.1017,162.4154,161.1017,162.3159,11487.0
2024-10-10 10:30:00,163.09,163.62,162.48,162.67,12775.0,162.3159,162.8434,161.7088,161.8979,12775.0
2024-10-10 11:00:00,162.75,163.06,162.44,162.89,46488.0,161.9775,162.286,161.669,162.1168,46488.0
2024-10-10 11:30:00,162.94,163.86,162.77,163.44,5920.0,162.1666,163.0822,161.9974,162.6642,5920.0
2024-10-10 12:00:00,163.33,163.43,163.05,163.29,5085.0,162.5548,162.6543,162.2761,162.5149,5085.0
2024-10-10 12:30:00,163.23,163.23,162.8,162.87,6204.0,162.4552,162.4552,162.0273,162.0969,6204.0
2024-10-10 13:00:00,162.68,162.96,162.36,162.86,5673.0,161.9078,162.1865,161.5894,162.087,5673.0
2024-10-10 13:30:00,162.9,163.09,162.58,163.09,4813.0,162.1268,162.3159,161.8083,162.3159,4813.0
2024-10-10 14:00:00,162.99,162.99,162.49,162.75,6975.0,162.2164,162.2164,161.7187,161.9775,6975.0
2024-10-10 14:30:00,162.8,163.26,162.8,163.25,7024.0,162.0273,162.4851,162.0273,162.4751,7024.0
2024-10-10 15:00:00,163.29,163.64,163.24,163.45,9976.0,162.5149,162.8633,162.4652,162.6742,9976.0
2024-10-10 15:30:00,163.5,164.12,163.29,164.0,69169.0,162.724,163.341,162.5149,163.2216,69169.0
2024-10-11 09:30:00,164.11,165.16,162.92,163.0,15474.0,163.3311,164.3761,162.1467,162.2263,15474.0
2024-10-11 10:00:00,163.03,164.25,162.88,163.79,6008.0,162.2562,163.4704,162.1069,163.0126,6008.0
2024-10-11 10:30:00,163.75,165.0,163.75,164.82,7602.0,162.9728,164.2168,162.9728,164.0377,7602.0
2024-10-11 11:00:00,164.91,164.91,163.84,164.15,5104.0,164.1273,164.1273,163.0623,163.3709,5104.0
2024-10-11 11:30:00,164.28,164.79,164.14,164.79,5890.0,163.5003,164.0078,163.3609,164.0078,5890.0
2024-10-11 12:00:00,164.5,164.6,163.57,163.59,5988.0,163.7192,163.8187,162.7936,162.8135,5988.0
2024-10-11 12:30:00,163.53,163.53,163.13,163.35,4857.0,162.7538,162.7538,162.3557,162.5747,4857.0
2024-10-11 13:00:00,163.44,163.7,163.21,163.7,5239.0,162.6642,162.923,162.4353,162.923,5239.0
2024-10-11 13:30:00,163.74,163.87,163.47,163.58,5478.0,162.9628,163.0922,162.6941,162.8036,5478.0
2024-10-11 14:00:00,163.56,163.68,163.25,163.28,5124.0,162.7837,162.9031,162.4751,162.505,5124.0
2024-10-11 14:30:00,163.36,163.36,162.7,162.93,9727.0,162.5846,162.5846,161.9277,162.1567,9727.0
2024-10-11 15:00:00,163.03,163.5,162.91,163.27,4336.0,162.2562,162.724,162.1368,162.495,4336.0
2024-10-11 15:30:00,163.21,163.36,162.46,162.47,62520.0,162.4353,162.5846,161.6889,161.6988,62520.0
2024-10-14 09:30:00,162.99,163.71,161.91,162.84,17131.0,162.2164,162.933,161.1415,162.0671,17131.0
2024-10-14 10:00:00,162.72,163.43,162.7,163.33,11997.0,161.9477,162.6543,161.9277,162.5548,11997.0
2024-10-14 10:30:00,163.22,164.15,163.22,163.5,26500.0,162.4453,163.3709,162.4453,162.724,26500.0
2024-10-14 11:00:00,163.61,164.0,163.4,163.75,5549.0,162.8334,163.2216,162.6244,162.9728,5549.0
2024-10-14 11:30:00,163.7,164.53,163.69,164.44,9572.0,162.923,163.7491,162.9131,163.6595,9572.0
2024-10-14 12:00:00,164.32,164.47,164.15,164.24,6342.0,163.5401,163.6893,163.3709,163.4604,6342.0
2024-10-14 12:30:00,164.23,164.43,164.09,164.42,3989.0,163.4505,163.6495,163.3112,163.6396,3989.0
2024-10-14 13:00:00,164.36,164.36,163.85,163.85,5021.0,163.5799,163.5799,163.0723,163.0723,5021.0
2024-10-14 13:30:00,163.8,164.11,163.66,164.11,4574.0,163.0225,163.3311,162.8832,163.3311,4574.0
2024-10-14 14:00:00,164.04,164.04,163.75,163.84,3644.0,163.2614,163.2614,162.9728,163.0623,3644.0
2024-10-14 14:30:00,163.88,164.08,163.81,163.81,6585.0,163.1021,163.3012,163.0325,163.0325,6585.0
2024-10-14 15:00:00,163.81,163.97,163.77,163.97,7072.0,163.0325,163.1917,162.9927,163.1917,7072.0
2024-10-14 15:30:00,163.96,164.93,163.9,164.69,41969.0,163.1818,164.1472,163.1221,163.9083,41969.0
2024-10-15 09:30:00,164.92,167.16,164.92,167.02,14752.0,164.1372,166.3666,164.1372,166.2272,14752.0
2024-10-15 10:00:00,167.11,169.37,166.97,168.25,22793.0,166.3168,168.5661,166.1775,167.4514,22793.0
2024-10-15 10:30:00,168.13,168.5,167.73,168.25,13283.0,167.332,167.7002,166.9339,167.4514,13283.0
2024-10-15 11:00:00,168.26,168.39,167.97,168.09,8142.0,167.4614,167.5907,167.1727,167.2922,8142.0
2024-10-15 11:30:00,168.11,168.51,167.14,167.17,11712.0,167.3121,167.7102,166.3467,166.3765,11712.0
2024-10-15 12:00:00,167.31,167.55,167.02,167.22,9845.0,166.5159,166.7547,166.2272,166.4263,9845.0
2024-10-15 12:30:00,167.09,167.09,166.45,166.53,9739.0,166.2969,166.2969,165.66,165.7396,9739.0
2024-10-15 13:00:00,166.66,166.75,166.18,166.29,4295.0,165.869,165.9585,165.3912,165.5007,4295.0
2024-10-15 13:30:00,166.38,166.49,165.9,166.02,5714.0,165.5903,165.6998,165.1126,165.232,5714.0
2024-10-15 14:00:00,165.92,166.17,165.27,165.41,7820.0,165.1325,165.3813,164.4856,164.6249,7820.0
2024-10-15 14:30:00,165.44,165.6,165.1,165.25,8972.0,164.6547,164.814,164.3164,164.4656,8972.0
2024-10-15 15:00:00,165.25,165.34,164.43,164.55,14831.0,164.4656,164.5552,163.6495,163.769,14831.0
2024-10-15 15:30:00,164.69,165.21,164.47,165.02,60448.0,163.9083,164.4258,163.6893,164.2367,60448.0
2024-10-16 09:30:00,164.95,165.5,164.0,164.14,15771.0,164.1671,164.7145,163.2216,163.3609,15771.0
2024-10-16 10:00:00,164.16,165.28,163.72,164.13,15986.0,163.3808,164.4955,162.9429,163.351,15986.0
2024-10-16 10:30:00,164.11,164.42,163.23,163.23,8125.0,163.3311,163.6396,162.4552,162.4552,8125.0
2024-10-16 11:00:00,163.23,163.4,162.8,163.16,9162.0,162.4552,162.6244,162.0273,162.3856,9162.0
2024-10-16 11:30:00,163.2,163.39,162.8,163.09,8759.0,162.4254,162.6145,162.0273,162.3159,8759.0
2024-10-16 12:00:00,163.07,163.09,162.72,162.89,13999.0,162.296,162.3159,161.9477,162.1168,13999.0
2024-10-16 12:30:00,162.8,163.45,162.78,163.2,19131.0,162.0273,162.6742,162.0074,162.4254,19131.0
2024-10-16 13:00:00,163.05,163.14,162.8,163.02,11712.0,162.2761,162.3657,162.0273,162.2462,11712.0
2024-10-16 13:30:00,163.12,163.25,162.88,163.25,9284.0,162.3458,162.4751,162.1069,162.4751,9284.0
2024-10-16 14:00:00,163.22,163.78,163.12,163.75,12470.0,162.4453,163.0026,162.3458,162.9728,12470.0
2024-10-16 14:30:00,163.59,163.79,163.4,163.58,8772.0,162.8135,163.0126,162.6244,162.8036,8772.0
2024-10-16 15:00:00,163.58,163.87,163.18,163.76,22396.0,162.8036,163.0922,162.4055,162.9827,22396.0
2024-10-16 15:30:00,163.64,164.35,163.49,163.64,46592.0,162.8633,163.5699,162.714,162.8633,46592.0
2024-10-17 09:30:00,163.87,164.98,162.18,162.36,18870.0,163.0922,164.1969,161.4102,161.5894,18870.0
2024-10-17 10:00:00,162.28,162.64,161.66,161.82,12556.0,161.5097,161.868,160.8927,161.0519,12556.0
2024-10-17 10:30:00,161.87,162.6,161.24,162.3,26817.0,161.1017,161.8282,160.4747,161.5296,26817.0
2024-10-17 11:00:00,162.46,162.64,161.93,162.15,9797.0,161.6889,161.868,161.1614,161.3804,9797.0
2024-10-17 11:30:00,162.27,163.06,162.09,163.06,7782.0,161.4998,162.286,161.3206,162.286,7782.0
2024-10-17 12:00:00,163.2,163.88,163.2,163.88,2212.0,162.4254,163.1021,162.4254,163.1021,2212.0
2024-10-17 12:30:00,163.87,164.01,163.58,163.97,6239.0,163.0922,163.2315,162.8036,163.1917,6239.0
2024-10-17 13:00:00,163.95,164.0,163.5,163.91,9287.0,163.1718,163.2216,162.724,163.132,9287.0
2024-10-17 13:30:00,163.99,164.01,163.17,163.83,9634.0,163.2116,163.2315,162.3955,163.0524,9634.0
2024-10-17 14:00:00,163.98,163.99,163.47,163.65,6535.0,163.2017,163.2116,162.6941,162.8732,6535.0
2024-10-17 14:30:00,163.82,164.3,163.73,164.22,11313.0,163.0424,163.5202,162.9529,163.4405,11313.0
2024-10-17 15:00:00,164.3,164.37,164.09,164.3,10633.0,163.5202,163.5898,163.3112,163.5202,10633.0
2024-10-17 15:30:00,164.22,165.41,164.13,165.22,59548.0,163.4405,164.6249,163.351,164.4358,59548.0
2024-10-18 09:30:00,166.58,167.5,164.32,165.08,29550.0,165.7893,166.705,163.5401,164.2965,29550.0
2024-10-18 10:00:00,165.29,165.34,164.56,164.7,6253.0,164.5055,164.5552,163.7789,163.9183,6253.0
2024-10-18 10:30:00,164.75,164.81,164.16,164.79,11421.0,163.968,164.0277,163.3808,164.0078,11421.0
2024-10-18 11:00:00,164.84,165.27,164.51,165.27,11576.0,164.0576,164.4856,163.7292,164.4856,11576.0
2024-10-18 11:30:00,165.34,165.59,164.72,164.86,6400.0,164.5552,164.804,163.9382,164.0775,6400.0
2024-10-18 12:00:00,165.1,165.85,164.99,165.85,5144.0,164.3164,165.0628,164.2069,165.0628,5144.0
2024-10-18 12:30:00,166.0,166.33,165.94,165.98,9036.0,165.2121,165.5405,165.1524,165.1922,9036.0
2024-10-18 13:00:00,166.26,166.26,165.45,165.69,3550.0,165.4709,165.4709,164.6647,164.9036,3550.0
2024-10-18 13:30:00,165.64,165.82,165.28,165.36,4384.0,164.8538,165.0329,164.4955,164.5751,4384.0
2024-10-18 14:00:00,165.3,165.53,164.97,165.39,8876.0,164.5154,164.7443,164.187,164.605,8876.0
2024-10-18 14:30:00,165.24,165.48,164.89,165.2,13897.0,164.4557,164.6946,164.1074,164.4159,13897.0
2024-10-18 15:00:00,165.11,165.58,164.87,165.58,6030.0,164.3263,164.7941,164.0874,164.7941,6030.0
2024-10-18 15:30:00,165.63,166.07,165.41,165.98,48023.0,164.8438,165.2818,164.6249,165.1922,48023.0
2024-10-21 09:30:00,166.22,169.24,165.97,169.22,36750.0,165.431,168.4367,165.1822,168.4168,36750.0
2024-10-21 10:00:00,169.0,170.73,168.98,170.7,120831.0,168.1978,169.9196,168.1779,169.8898,120831.0
2024-10-21 10:30:00,170.62,170.67,167.25,167.44,28562.0,169.8102,169.8599,166.4562,166.6453,28562.0
2024-10-21 11:00:00,167.43,169.02,167.42,168.84,46543.0,166.6353,168.2178,166.6253,168.0386,46543.0
2024-10-21 11:30:00,168.84,169.6,168.38,169.46,15413.0,168.0386,168.795,167.5808,168.6557,15413.0
2024-10-21 12:00:00,169.47,170.71,169.39,170.57,17831.0,168.6656,169.8997,168.586,169.7604,17831.0
2024-10-21 12:30:00,170.57,172.05,170.5,171.99,18140.0,169.7604,171.2334,169.6907,171.1737,18140.0
2024-10-21 13:00:00,171.89,172.05,170.5,170.92,27283.0,171.0741,171.2334,169.6907,170.1087,27283.0
2024-10-21 13:30:00,171.01,171.4,170.5,170.59,17674.0,170.1983,170.5865,169.6907,169.7803,17674.0
2024-10-21 14:00:00,170.67,170.67,168.89,169.1,9220.0,169.8599,169.8599,168.0884,168.2974,9220.0
2024-10-21 14:30:00,168.98,169.37,168.41,168.41,17298.0,168.1779,168.5661,167.6106,167.6106,17298.0
2024-10-21 15:00:00,168.34,168.42,167.82,167.84,15548.0,167.541,167.6206,167.0234,167.0434,15548.0
2024-10-21 15:30:00,167.76,168.45,167.52,167.89,56627.0,166.9637,167.6505,166.7249,167.0931,56627.0
2024-10-22 09:30:00,167.18,167.74,165.97,166.08,20657.0,166.3865,166.9438,165.1822,165.2917,20657.0
2024-10-22 10:00:00,166.16,166.3,165.35,166.02,12851.0,165.3713,165.5107,164.5652,165.232,12851.0
2024-10-22 10:30:00,166.16,166.56,165.41,166.5,19886.0,165.3713,165.7694,164.6249,165.7097,19886.0
2024-10-22 11:00:00,166.55,167.25,166.02,166.99,23752.0,165.7595,166.4562,165.232,166.1974,23752.0
2024-10-22 11:30:00,167.15,167.27,166.45,166.55,4206.0,166.3566,166.4761,165.66,165.7595,4206.0
2024-10-22 12:00:00,166.55,166.59,165.68,165.91,6056.0,165.7595,165.7993,164.8936,165.1225,6056.0
2024-10-22 12:30:00,165.82,166.71,165.82,166.6,7807.0,165.0329,165.9187,165.0329,165.8092,7807.0
2024-10-22 13:00:00,166.6,167.17,166.53,167.04,6284.0,165.8092,166.3765,165.7396,166.2472,6284.0
2024-10-22 13:30:00,167.03,167.03,166.07,166.6,7704.0,166.2372,166.2372,165.2818,165.8092,7704.0
2024-10-22 14:00:00,166.67,166.88,166.49,166.86,6168.0,165.8789,166.0879,165.6998,166.068,6168.0
2024-10-22 14:30:00,166.77,166.78,166.33,166.33,7018.0,165.9784,165.9884,165.5405,165.5405,7018.0
2024-10-22 15:00:00,166.49,166.73,166.18,166.53,10569.0,165.6998,165.9386,165.3912,165.7396,10569.0
2024-10-22 15:30:00,166.48,166.7,166.09,166.35,43881.0,165.6898,165.9088,165.3017,165.5604,43881.0
2024-10-23 09:30:00,165.35,166.4,165.35,165.78,5491.0,164.5652,165.6102,164.5652,164.9931,5491.0
2024-10-23 10:00:00,165.85,166.18,163.97,164.65,14516.0,165.0628,165.3912,163.1917,163.8685,14516.0
2024-10-23 10:30:00,165.06,165.17,164.32,164.32,11060.0,164.2765,164.386,163.5401,163.5401,11060.0
2024-10-23 11:00:00,164.43,165.28,163.94,164.83,12047.0,163.6495,164.4955,163.1619,164.0476,12047.0
2024-10-23 11:30:00,164.84,165.87,164.75,165.87,3573.0,164.0576,165.0827,163.968,165.0827,3573.0
2024-10-23 12:00:00,165.81,165.81,164.77,164.77,5417.0,165.023,165.023,163.9879,163.9879,5417.0
2024-10-23 12:30:00,164.81,164.89,164.51,164.69,2825.0,164.0277,164.1074,163.7292,163.9083,2825.0
2024-10-23 13:00:00,164.56,164.56,163.75,163.94,2384.0,163.7789,163.7789,162.9728,163.1619,2384.0
2024-10-23 13:30:00,163.9,163.96,163.4,163.41,6050.0,163.1221,163.1818,162.6244,162.6344,6050.0
2024-10-23 14:00:00,163.53,163.53,162.62,163.18,14237.0,162.7538,162.7538,161.8481,162.4055,14237.0
2024-10-23 14:30:00,163.29,163.74,163.15,163.55,10658.0,162.5149,162.9628,162.3756,162.7737,10658.0
2024-10-23 15:00:00,163.6,163.95,163.4,163.79,17516.0,162.8235,163.1718,162.6244,163.0126,17516.0
2024-10-23 15:30:00,163.79,164.51,163.77,164.4,37664.0,163.0126,163.7292,162.9927,163.6197,37664.0
2024-10-24 09:30:00,166.92,166.97,164.99,165.72,17205.0,166.1277,166.1775,164.2069,164.9334,17205.0
2024-10-24 10:00:00,165.67,166.02,164.78,166.02,16495.0,164.8837,165.232,163.9979,165.232,16495.0
2024-10-24 10:30:00,165.72,165.93,165.12,165.93,10039.0,164.9334,165.1424,164.3363,165.1424,10039.0
2024-10-24 11:00:00,165.88,166.04,165.05,165.12,6985.0,165.0927,165.2519,164.2666,164.3363,6985.0
2024-10-24 11:30:00,165.0,165.16,164.11,164.12,21481.0,164.2168,164.3761,163.3311,163.341,21481.0
2024-10-24 12:00:00,164.12,165.33,164.11,165.14,16687.0,163.341,164.5453,163.3311,164.3562,16687.0
2024-10-24 12:30:00,165.13,166.22,165.13,165.89,9212.0,164.3462,165.431,164.3462,165.1026,9212.0
2024-10-24 13:00:00,165.94,166.02,164.98,165.03,13904.0,165.1524,165.232,164.1969,164.2467,13904.0
2024-10-24 13:30:00,164.99,165.19,164.71,164.71,7530.0,164.2069,164.4059,163.9282,163.9282,7530.0
2024-10-24 14:00:00,164.78,164.91,164.38,164.71,10337.0,163.9979,164.1273,163.5998,163.9282,10337.0
2024-10-24 14:30:00,164.76,164.91,164.47,164.81,8942.0,163.978,164.1273,163.6893,164.0277,8942.0
2024-10-24 15:00:00,164.81,165.04,164.09,165.04,39577.0,164.0277,164.2566,163.3112,164.2566,39577.0
2024-10-24 15:30:00,165.05,165.49,164.8,165.09,109319.0,164.2666,164.7045,164.0178,164.3064,109319.0
2024-10-25 09:30:00,165.94,166.86,165.74,165.74,7393.0,165.1524,166.068,164.9533,164.9533,7393.0
2024-10-25 10:00:00,166.14,166.4,165.26,165.26,6658.0,165.3514,165.6102,164.4756,164.4756,6658.0
2024-10-25 10:30:00,165.78,165.89,165.2,165.32,2991.0,164.9931,165.1026,164.4159,164.5353,2991.0
2024-10-25 11:00:00,165.32,165.43,163.75,163.83,11589.0,164.5353,164.6448,162.9728,163.0524,11589.0
2024-10-25 11:30:00,163.83,165.21,163.83,165.17,18557.0,163.0524,164.4258,163.0524,164.386,18557.0
2024-10-25 12:00:00,165.24,165.34,164.9,165.08,7488.0,164.4557,164.5552,164.1173,164.2965,7488.0
2024-10-25 12:30:00,165.22,165.77,165.19,165.61,8520.0,164.4358,164.9832,164.4059,164.8239,8520.0
2024-10-25 13:00:00,165.71,165.76,165.08,165.2,9387.0,164.9235,164.9732,164.2965,164.4159,9387.0
2024-10-25 13:30:00,165.04,165.08,164.63,164.77,4255.0,164.2566,164.2965,163.8486,163.9879,4255.0
2024-10-25 14:00:00,164.6,164.94,164.29,164.94,5436.0,163.8187,164.1571,163.5102,164.1571,5436.0
2024-10-25 14:30:00,165.0,165.25,164.7,164.77,7733.0,164.2168,164.4656,163.9183,163.9879,7733.0
2024-10-25 15:00:00,164.77,164.89,164.02,164.26,17258.0,163.9879,164.1074,163.2415,163.4803,17258.0
2024-10-25 15:30:00,164.3,164.97,164.29,164.65,36405.0,163.5202,164.187,163.5102,163.8685,36405.0
2024-10-28 09:30:00,165.55,167.37,165.17,167.03,41554.0,164.7642,166.5756,164.386,166.2372,41554.0
2024-10-28 10:00:00,167.03,167.16,165.95,166.98,10032.0,166.2372,166.3666,165.1623,166.1874,10032.0
2024-10-28 10:30:00,167.33,168.41,167.17,168.26,24068.0,166.5358,167.6106,166.3765,167.4614,24068.0
2024-10-28 11:00:00,168.26,168.68,167.51,167.66,12558.0,167.4614,167.8794,166.7149,166.8642,12558.0
2024-10-28 11:30:00,167.65,168.06,167.32,167.98,15165.0,166.8543,167.2623,166.5258,167.1827,15165.0
2024-10-28 12:00:00,167.98,168.06,167.7,168.05,13483.0,167.1827,167.2623,166.904,167.2524,13483.0
2024-10-28 12:30:00,168.12,168.12,167.25,167.33,8876.0,167.322,167.322,166.4562,166.5358,8876.0
2024-10-28 13:00:00,167.49,167.98,167.33,167.55,10014.0,166.695,167.1827,166.5358,166.7547,10014.0
2024-10-28 13:30:00,167.5,168.12,167.5,167.67,10812.0,166.705,167.322,166.705,166.8742,10812.0
2024-10-28 14:00:00,167.67,167.72,167.21,167.43,16280.0,166.8742,166.9239,166.4163,166.6353,16280.0
2024-10-28 14:30:00,167.43,168.24,167.39,167.86,10342.0,166.6353,167.4415,166.5955,167.0633,10342.0
2024-10-28 15:00:00,167.87,168.06,167.05,167.05,24460.0,167.0732,167.2623,166.2571,166.2571,24460.0
2024-10-28 15:30:00,167.03,167.56,166.83,167.35,81970.0,166.2372,166.7647,166.0381,166.5557,81970.0
2024-10-29 09:30:00,166.8,167.04,165.51,166.58,17360.0,166.0083,166.2472,164.7244,165.7893,17360.0
2024-10-29 10:00:00,166.56,168.03,166.55,167.61,11916.0,165.7694,167.2325,165.7595,166.8144,11916.0
2024-10-29 10:30:00,167.86,167.88,167.07,167.82,15582.0,167.0633,167.0832,166.277,167.0234,15582.0
2024-10-29 11:00:00,167.76,169.24,167.63,169.14,12690.0,166.9637,168.4367,166.8343,168.3372,12690.0
2024-10-29 11:30:00,169.25,169.45,168.26,168.84,13484.0,168.4467,168.6457,167.4614,168.0386,13484.0
2024-10-29 12:00:00,168.87,169.12,168.74,168.84,8592.0,168.0685,168.3173,167.9391,168.0386,8592.0
2024-10-29 12:30:00,168.81,169.6,168.69,169.28,10525.0,168.0087,168.795,167.8893,168.4765,10525.0
2024-10-29 13:00:00,169.29,169.29,168.93,169.04,6090.0,168.4865,168.4865,168.1282,168.2377,6090.0
2024-10-29 13:30:00,169.07,169.1,168.34,168.59,9182.0,168.2675,168.2974,167.541,167.7898,9182.0
2024-10-29 14:00:00,168.59,168.74,168.27,168.38,9475.0,167.7898,167.9391,167.4713,167.5808,9475.0
2024-10-29 14:30:00,168.33,168.54,167.8,167.97,6376.0,167.531,167.74,167.0035,167.1727,6376.0
2024-10-29 15:00:00,167.98,168.84,167.98,168.84,12277.0,167.1827,168.0386,167.1827,168.0386,12277.0
2024-10-29 15:30:00,168.84,168.84,167.47,167.61,73221.0,168.0386,168.0386,166.6751,166.8144,73221.0
2024-10-30 09:30:00,166.99,172.37,166.99,172.37,29013.0,166.1974,171.5519,166.1974,171.5519,29013.0
2024-10-30 10:00:00,172.0,173.43,171.5,172.86,37329.0,171.1836,172.6068,170.686,172.0395,37329.0
2024-10-30 10:30:00,172.73,173.4,172.5,173.0,57370.0,171.9101,172.577,171.6812,172.1789,57370.0
2024-10-30 11:00:00,173.07,173.33,172.5,173.13,31639.0,172.2485,172.5073,171.6812,172.3082,31639.0
2024-10-30 11:30:00,173.12,173.77,172.5,173.58,40394.0,172.2983,172.9452,171.6812,172.7561,40394.0
2024-10-30 12:00:00,173.66,174.9,173.54,174.1,46977.0,172.8357,174.0698,172.7163,173.2736,46977.0
2024-10-30 12:30:00,174.11,174.11,172.95,173.16,34841.0,173.2836,173.2836,172.1291,172.3381,34841.0
2024-10-30 13:00:00,173.09,173.65,171.99,172.0,26952.0,172.2684,172.8258,171.1737,171.1836,26952.0
2024-10-30 13:30:00,171.98,172.55,171.57,171.71,16912.0,171.1637,171.731,170.7556,170.895,16912.0
2024-10-30 14:00:00,171.77,172.44,171.6,172.23,19509.0,170.9547,171.6215,170.7855,171.4125,19509.0
2024-10-30 14:30:00,172.26,172.83,172.18,172.37,41997.0,171.4424,172.0097,171.3628,171.5519,41997.0
2024-10-30 15:00:00,172.35,172.48,171.66,172.34,39842.0,171.5319,171.6613,170.8452,171.522,39842.0
2024-10-30 15:30:00,172.34,173.3,171.98,172.29,167906.0,171.522,172.4774,171.1637,171.4722,167906.0
2024-10-31 09:30:00,189.68,218.21,189.19,218.11,352871.0,188.7797,217.1743,188.292,217.0747,352871.0
2024-10-31 10:00:00,218.11,222.3,208.05,209.13,284915.0,217.0747,221.2449,207.0625,208.1374,284915.0
2024-10-31 10:30:00,208.58,215.0,208.58,212.26,135779.0,207.59,213.9795,207.59,211.2525,135779.0
2024-10-31 11:00:00,212.26,213.11,210.02,211.0,71832.0,211.2525,212.0985,209.0231,209.9985,71832.0
2024-10-31 11:30:00,210.53,213.13,208.98,213.13,70178.0,209.5307,212.1184,207.9881,212.1184,70178.0
2024-10-31 12:00:00,212.92,214.14,212.57,212.57,32975.0,211.9094,213.1236,211.561,211.561,32975.0
2024-10-31 12:30:00,212.56,214.9,210.94,213.6,37121.0,211.5511,213.88,209.9388,212.5862,37121.0
2024-10-31 13:00:00,213.76,215.46,213.6,214.87,27374.0,212.7454,214.4373,212.5862,213.8501,27374.0
2024-10-31 13:30:00,214.86,215.6,214.35,215.03,26063.0,213.8402,214.5767,213.3326,214.0094,26063.0
2024-10-31 14:00:00,215.25,215.47,214.7,215.02,30636.0,214.2283,214.4473,213.6809,213.9994,30636.0
2024-10-31 14:30:00,215.02,215.02,212.8,212.81,27337.0,213.9994,213.9994,211.79,211.7999,27337.0
2024-10-31 15:00:00,212.98,213.26,210.81,212.53,62256.0,211.9691,212.2478,209.8094,211.5212,62256.0
2024-10-31 15:30:00,212.44,212.73,208.87,209.05,197281.0,211.4317,211.7203,207.8786,208.0578,197281.0
2024-11-01 09:30:00,207.73,207.81,203.27,205.85,57093.0,206.744,206.8236,202.3052,204.8729,57093.0
2024-11-01 10:00:00,205.69,209.2,205.0,209.2,52928.0,204.7137,208.207,204.027,208.207,52928.0
2024-11-01 10:30:00,209.05,210.24,207.88,209.19,66207.0,208.0578,209.2421,206.8933,208.1971,66207.0
2024-11-01 11:00:00,209.35,211.38,209.16,211.38,16639.0,208.3563,210.3767,208.1672,210.3767,16639.0
2024-11-01 11:30:00,211.27,212.17,210.46,211.73,23877.0,210.2672,211.1629,209.4611,210.725,23877.0
2024-11-01 12:00:00,211.92,212.22,210.31,211.9,30463.0,210.9141,211.2127,209.3118,210.8942,30463.0
2024-11-01 12:30:00,212.05,212.58,210.5,210.81,18490.0,211.0435,211.571,209.5009,209.8094,18490.0
2024-11-01 13:00:00,210.81,211.39,210.39,211.11,16017.0,209.8094,210.3866,209.3914,210.108,16017.0
2024-11-01 13:30:00,211.12,211.2,208.87,209.09,24649.0,210.1179,210.1975,207.8786,208.0976,24649.0
2024-11-01 14:00:00,209.09,210.22,209.08,209.77,14260.0,208.0976,209.2222,208.0876,208.7743,14260.0
2024-11-01 14:30:00,209.98,210.15,208.64,209.34,43995.0,208.9833,209.1525,207.6497,208.3464,43995.0
2024-11-01 15:00:00,209.38,211.17,209.05,210.13,40243.0,208.3862,210.1677,208.0578,209.1326,40243.0
2024-11-01 15:30:00,209.99,211.6,209.89,210.78,146674.0,208.9933,210.5956,208.8938,209.7795,146674.0
2024-11-04 09:30:00,210.15,212.46,208.87,212.06,35966.0,209.1525,211.4516,207.8786,211.0535,35966.0
2024-11-04 10:00:00,212.26,212.55,210.55,212.14,36324.0,211.2525,211.5411,209.5506,211.1331,36324.0
2024-11-04 10:30:00,212.12,212.37,211.19,211.25,27161.0,211.1132,211.362,210.1876,210.2473,27161.0
2024-11-04 11:00:00,211.29,212.4,209.66,211.25,39013.0,210.2871,211.3919,208.6649,210.2473,39013.0
2024-11-04 11:30:00,211.28,212.29,210.59,212.28,24019.0,210.2772,211.2824,209.5904,211.2724,24019.0
2024-11-04 12:00:00,212.11,213.14,211.89,212.83,20545.0,211.1032,212.1283,210.8843,211.8198,20545.0
2024-11-04 12:30:00,212.85,212.93,211.54,211.81,21955.0,211.8397,211.9193,210.5359,210.8047,21955.0
2024-11-04 13:00:00,211.76,212.02,211.19,211.93,22254.0,210.7549,211.0137,210.1876,210.9241,22254.0
2024-11-04 13:30:00,211.85,212.22,211.49,211.76,16956.0,210.8445,211.2127,210.4862,210.7549,16956.0
2024-11-04 14:00:00,211.76,211.84,211.24,211.37,14760.0,210.7549,210.8345,210.2374,210.3667,14760.0
2024-11-04 14:30:00,211.4,212.55,211.3,212.39,19669.0,210.3966,211.5411,210.2971,211.3819,19669.0
2024-11-04 15:00:00,212.48,212.85,212.06,212.18,19391.0,211.4715,211.8397,211.0535,211.1729,19391.0
2024-11-04 15:30:00,212.19,212.58,210.5,211.47,108961.0,211.1828,211.571,209.5009,210.4663,108961.0
2024-11-05 09:30:00,210.96,214.74,209.47,214.53,42441.0,209.9587,213.7207,208.4758,213.5117,42441.0
2024-11-05 10:00:00,214.46,217.73,214.07,216.36,56845.0,213.4421,216.6966,213.0539,215.3331,56845.0
2024-11-05 10:30:00,216.16,217.02,215.24,215.44,36799.0,215.134,215.9899,214.2184,214.4174,36799.0
2024-11-05 11:00:00,215.45,217.29,214.75,216.1,38289.0,214.4274,216.2586,213.7307,215.0743,38289.0
2024-11-05 11:30:00,215.92,218.5,215.92,218.12,21672.0,214.8951,217.4629,214.8951,217.0847,21672.0
2024-11-05 12:00:00,218.13,218.17,217.25,218.03,20409.0,217.0947,217.1345,216.2188,216.9951,20409.0
2024-11-05 12:30:00,218.11,218.48,217.5,217.88,32966.0,217.0747,217.443,216.4676,216.8458,32966.0
2024-11-05 13:00:00,217.96,218.13,217.24,217.84,30040.0,216.9255,217.0947,216.2089,216.806,30040.0
2024-11-05 13:30:00,217.74,218.48,216.02,216.07,26284.0,216.7065,217.443,214.9947,215.0444,26284.0
2024-11-05 14:00:00,216.07,217.6,215.87,216.7,30179.0,215.0444,216.5672,214.8454,215.6714,30179.0
2024-11-05 14:30:00,216.76,217.22,216.45,216.59,29684.0,215.7312,216.189,215.4226,215.562,29684.0
2024-11-05 15:00:00,216.59,217.75,216.59,217.72,36781.0,215.562,216.7165,215.562,216.6866,36781.0
2024-11-05 15:30:00,217.76,219.04,217.36,218.48,144959.0,216.7264,218.0003,216.3283,217.443,144959.0
2024-11-06 09:30:00,222.46,233.69,222.45,228.1,153067.0,221.4041,232.5808,221.3941,227.0173,153067.0
2024-11-06 10:00:00,227.88,231.85,227.58,228.58,76586.0,226.7984,230.7495,226.4998,227.4951,76586.0
2024-11-06 10:30:00,228.22,229.75,228.0,228.9,68147.0,227.1368,228.6595,226.9178,227.8135,68147.0
2024-11-06 11:00:00,228.9,229.42,227.12,227.93,23348.0,227.8135,228.3311,226.042,226.8481,23348.0
2024-11-06 11:30:00,228.25,228.43,226.2,227.48,34488.0,227.1666,227.3458,225.1263,226.4003,34488.0
2024-11-06 12:00:00,227.32,229.55,227.26,229.55,34478.0,226.241,228.4604,226.1813,228.4604,34478.0
2024-11-06 12:30:00,229.6,230.15,228.44,230.06,15624.0,228.5102,229.0576,227.3557,228.968,15624.0
2024-11-06 13:00:00,229.91,232.31,229.91,231.84,25578.0,228.8187,231.2073,228.8187,230.7396,25578.0
2024-11-06 13:30:00,231.97,231.99,230.84,231.64,26587.0,230.869,230.8889,229.7443,230.5405,26587.0
2024-11-06 14:00:00,231.43,232.31,231.3,231.85,24648.0,230.3315,231.2073,230.2021,230.7495,24648.0
2024-11-06 14:30:00,232.1,233.13,231.88,232.64,22363.0,230.9983,232.0235,230.7794,231.5358,22363.0
2024-11-06 15:00:00,232.44,233.5,232.44,232.71,36065.0,231.3367,232.3917,231.3367,231.6054,36065.0
2024-11-06 15:30:00,232.71,233.01,230.97,231.09,122214.0,231.6054,231.904,229.8737,229.9931,122214.0
2024-11-07 09:30:00,230.7,230.7,226.62,227.48,37612.0,229.605,229.605,225.5444,226.4003,37612.0
2024-11-07 10:00:00,227.87,229.35,227.41,228.71,19641.0,226.7884,228.2614,226.3306,227.6244,19641.0
2024-11-07 10:30:00,229.11,229.34,227.67,228.31,26964.0,228.0225,228.2514,226.5894,227.2263,26964.0
2024-11-07 11:00:00,228.35,229.94,227.95,228.86,26508.0,227.2661,228.8486,226.868,227.7737,26508.0
2024-11-07 11:30:00,228.84,229.61,228.83,229.13,10709.0,227.7538,228.5202,227.7439,228.0424,10709.0
2024-11-07 12:00:00,228.97,229.11,228.0,228.13,15330.0,227.8832,228.0225,226.9178,227.0472,15330.0
2024-11-07 12:30:00,228.31,228.31,227.55,228.02,5825.0,227.2263,227.2263,226.4699,226.9377,5825.0
2024-11-07 13:00:00,228.0,228.3,227.62,228.28,13641.0,226.9178,227.2164,226.5396,227.1965,13641.0
2024-11-07 13:30:00,228.33,228.33,226.91,227.59,18868.0,227.2462,227.2462,225.833,226.5098,18868.0
2024-11-07 14:00:00,227.59,228.57,227.3,228.02,11957.0,226.5098,227.4851,226.2211,226.9377,11957.0
2024-11-07 14:30:00,228.28,228.48,227.2,227.7,10242.0,227.1965,227.3955,226.1216,226.6192,10242.0
2024-11-07 15:00:00,227.75,228.02,227.22,227.44,15765.0,226.669,226.9377,226.1415,226.3605,15765.0
2024-11-07 15:30:00,227.44,227.59,226.29,227.04,65015.0,226.3605,226.5098,225.2159,225.9624,65015.0
2024-11-08 09:30:00,226.42,226.59,224.0,225.68,19800.0,225.3453,225.5145,222.9368,224.6088,19800.0
2024-11-08 10:00:00,225.45,226.22,224.39,225.76,30172.0,224.3799,225.1463,223.3249,224.6884,30172.0
2024-11-08 10:30:00,225.62,226.48,225.28,225.67,9143.0,224.5491,225.405,224.2107,224.5989,9143.0
2024-11-08 11:00:00,225.81,226.6,225.65,226.38,10279.0,224.7382,225.5245,224.579,225.3055,10279.0
2024-11-08 11:30:00,226.42,226.49,225.78,226.41,9222.0,225.3453,225.415,224.7083,225.3354,9222.0
2024-11-08 12:00:00,226.27,227.08,226.12,226.97,6873.0,225.196,226.0022,225.0467,225.8927,6873.0
2024-11-08 12:30:00,227.16,227.45,226.98,227.11,7776.0,226.0818,226.3704,225.9026,226.032,7776.0
2024-11-08 13:00:00,227.24,227.25,226.3,226.37,8201.0,226.1614,226.1714,225.2259,225.2955,8201.0
2024-11-08 13:30:00,226.46,228.03,226.34,227.86,10153.0,225.3851,226.9477,225.2657,226.7785,10153.0
2024-11-08 14:00:00,227.84,227.9,227.14,227.27,3826.0,226.7586,226.8183,226.0619,226.1913,3826.0
2024-11-08 14:30:00,227.3,228.15,227.18,228.06,10462.0,226.2211,227.0671,226.1017,226.9775,10462.0
2024-11-08 15:00:00,228.0,228.04,227.25,227.4,10947.0,226.9178,226.9576,226.1714,226.3207,10947.0
2024-11-08 15:30:00,227.35,229.1,227.26,228.89,58319.0,226.2709,228.0126,226.1813,227.8036,58319.0
2024-11-11 09:30:00,230.54,231.0,227.63,229.04,29736.0,229.4457,229.9036,226.5496,227.9529,29736.0
2024-11-11 10:00:00,229.01,229.04,227.01,228.12,13215.0,227.923,227.9529,225.9325,227.0372,13215.0
2024-11-11 10:30:00,227.94,230.67,227.94,230.34,8410.0,226.8581,229.5751,226.8581,229.2467,8410.0
2024-11-11 11:00:00,230.25,230.62,229.73,230.31,9470.0,229.1571,229.5254,228.6396,229.2168,9470.0
2024-11-11 11:30:00,230.46,230.51,229.45,229.57,11283.0,229.3661,229.4159,228.3609,228.4804,11283.0
2024-11-11 12:00:00,229.49,229.49,227.9,228.22,6180.0,228.4007,228.4007,226.8183,227.1368,6180.0
2024-11-11 12:30:00,228.17,228.46,227.83,228.23,7823.0,227.087,227.3756,226.7486,227.1467,7823.0
2024-11-11 13:00:00,227.99,228.1,225.91,226.91,15377.0,226.9079,227.0173,224.8377,225.833,15377.0
2024-11-11 13:30:00,227.16,229.56,227.16,229.34,6229.0,226.0818,228.4704,226.0818,228.2514,6229.0
2024-11-11 14:00:00,229.33,229.33,228.66,228.8,8037.0,228.2415,228.2415,227.5747,227.714,8037.0
2024-11-11 14:30:00,228.72,228.84,228.07,228.17,7693.0,227.6344,227.7538,226.9875,227.087,7693.0
2024-11-11 15:00:00,228.06,228.17,227.63,227.81,15583.0,226.9775,227.087,226.5496,226.7287,15583.0
2024-11-11 15:30:00,227.81,227.97,227.19,227.81,47113.0,226.7287,226.8879,226.1116,226.7287,47113.0
2024-11-12 09:30:00,227.0,229.66,227.0,229.03,11665.0,225.9226,228.5699,225.9226,227.9429,11665.0
2024-11-12 10:00:00,229.06,229.9,228.19,229.56,11301.0,227.9728,228.8088,227.1069,228.4704,11301.0
2024-11-12 10:30:00,229.93,230.0,229.2,229.32,12582.0,228.8386,228.9083,228.1121,228.2315,12582.0
2024-11-12 11:00:00,229.16,230.01,228.81,229.69,7424.0,228.0723,228.9183,227.724,228.5998,7424.0
2024-11-12 11:30:00,229.56,229.84,228.46,229.34,9389.0,228.4704,228.7491,227.3756,228.2514,9389.0
2024-11-12 12:00:00,229.41,229.41,228.3,228.73,9138.0,228.3211,228.3211,227.2164,227.6443,9138.0
2024-11-12 12:30:00,228.71,229.3,226.93,227.15,9450.0,227.6244,228.2116,225.8529,226.0718,9450.0
2024-11-12 13:00:00,226.99,228.37,226.7,228.16,10375.0,225.9126,227.286,225.624,227.077,10375.0
2024-11-12 13:30:00,228.31,229.76,228.31,229.75,11154.0,227.2263,228.6695,227.2263,228.6595,11154.0
2024-11-12 14:00:00,229.75,229.8,228.02,228.23,13391.0,228.6595,228.7093,226.9377,227.1467,13391.0
2024-11-12 14:30:00,228.23,228.38,227.16,227.39,17554.0,227.1467,227.296,226.0818,226.3107,17554.0
2024-11-12 15:00:00,227.55,228.05,226.89,227.98,25040.0,226.4699,226.9676,225.8131,226.8979,25040.0
2024-11-12 15:30:00,227.95,229.19,227.92,229.04,108004.0,226.868,228.1022,226.8382,227.9529,108004.0
2024-11-13 09:30:00,228.39,230.19,228.39,230.0,6038.0,227.306,229.0974,227.306,228.9083,6038.0
2024-11-13 10:00:00,230.08,230.08,228.48,229.29,8538.0,228.9879,228.9879,227.3955,228.2017,8538.0
2024-11-13 10:30:00,229.76,230.12,228.96,229.87,3769.0,228.6695,229.0277,227.8732,228.7789,3769.0
2024-11-13 11:00:00,229.92,231.1,229.62,229.73,6654.0,228.8287,230.0031,228.5301,228.6396,6654.0
2024-11-13 11:30:00,229.71,229.71,228.85,229.31,11899.0,228.6197,228.6197,227.7638,228.2216,11899.0
2024-11-13 12:00:00,229.2,230.87,229.2,230.57,4394.0,228.1121,229.7742,228.1121,229.4756,4394.0
2024-11-13 12:30:00,230.58,231.0,230.29,230.3,4878.0,229.4856,229.9036,229.1969,229.2069,4878.0
2024-11-13 13:00:00,230.5,230.6,229.81,230.19,2784.0,229.4059,229.5055,228.7192,229.0974,2784.0
2024-11-13 13:30:00,230.16,230.25,229.29,229.29,3335.0,229.0676,229.1571,228.2017,228.2017,3335.0
2024-11-13 14:00:00,229.68,229.68,228.63,228.69,10662.0,228.5898,228.5898,227.5448,227.6045,10662.0
2024-11-13 14:30:00,228.54,228.72,227.44,227.66,10221.0,227.4552,227.6344,226.3605,226.5794,10221.0
2024-11-13 15:00:00,227.4,227.68,227.22,227.25,6689.0,226.3207,226.5993,226.1415,226.1714,6689.0
2024-11-13 15:30:00,227.19,228.06,226.99,227.81,80830.0,226.1116,226.9775,225.9126,226.7287,80830.0
2024-11-14 09:30:00,227.0,227.63,224.07,224.39,14353.0,225.9226,226.5496,223.0065,223.3249,14353.0
2024-11-14 10:00:00,224.64,225.14,223.11,224.76,22606.0,223.5738,224.0714,222.051,223.6932,22606.0
2024-11-14 10:30:00,224.89,226.0,224.54,225.27,13843.0,223.8226,224.9273,223.4742,224.2008,13843.0
2024-11-14 11:00:00,225.32,226.28,224.74,226.28,4832.0,224.2505,225.206,223.6733,225.206,4832.0
2024-11-14 11:30:00,226.16,226.18,224.77,224.9,7080.0,225.0865,225.1064,223.7031,223.8325,7080.0
2024-11-14 12:00:00,224.95,225.92,224.94,225.42,9097.0,223.8823,224.8477,223.8723,224.3501,9097.0
2024-11-14 12:30:00,225.27,225.92,224.78,225.92,7197.0,224.2008,224.8477,223.7131,224.8477,7197.0
2024-11-14 13:00:00,225.9,226.17,225.01,225.49,7661.0,224.8278,225.0965,223.942,224.4197,7661.0
2024-11-14 13:30:00,225.18,225.72,224.98,225.31,3619.0,224.1112,224.6486,223.9121,224.2406,3619.0
2024-11-14 14:00:00,225.1,227.08,224.79,227.08,12172.0,224.0316,226.0022,223.723,226.0022,12172.0
2024-11-14 14:30:00,226.97,228.09,226.81,227.0,19773.0,225.8927,227.0074,225.7335,225.9226,19773.0
2024-11-14 15:00:00,227.0,227.64,226.54,227.56,26878.0,225.9226,226.5595,225.4647,226.4799,26878.0
2024-11-14 15:30:00,227.54,227.54,223.99,224.74,81681.0,226.46,226.46,222.9268,223.6733,81681.0
2024-11-15 09:30:00,223.86,224.47,222.5,222.97,34757.0,222.7975,223.4046,221.4439,221.9117,34757.0
2024-11-15 10:00:00,222.76,223.91,221.61,222.09,16949.0,221.7027,222.8472,220.5581,221.0359,16949.0
2024-11-15 10:30:00,221.99,222.45,221.58,221.65,10298.0,220.9363,221.3941,220.5283,220.5979,10298.0
2024-11-15 11:00:00,221.65,222.44,221.5,222.11,3361.0,220.5979,221.3842,220.4487,221.0558,3361.0
2024-11-15 11:30:00,221.79,221.94,220.95,221.82,7867.0,220.7373,220.8866,219.9013,220.7671,7867.0
2024-11-15 12:00:00,221.84,223.03,221.68,221.86,4303.0,220.787,221.9714,220.6278,220.8069,4303.0
2024-11-15 12:30:00,221.81,221.86,221.25,221.78,5183.0,220.7572,220.8069,220.1998,220.7273,5183.0
2024-11-15 13:00:00,221.81,222.2,221.38,221.38,4006.0,220.7572,221.1453,220.3292,220.3292,4006.0
2024-11-15 13:30:00,221.4,221.49,220.3,220.74,25368.0,220.3491,220.4387,219.2544,219.6923,25368.0
2024-11-15 14:00:00,221.1,221.65,220.46,220.61,8819.0,220.0506,220.5979,219.4136,219.5629,8819.0
2024-11-15 14:30:00,220.64,221.47,220.15,220.34,7872.0,219.5927,220.4188,219.1051,219.2942,7872.0
2024-11-15 15:00:00,220.45,221.33,220.33,220.64,12189.0,219.4036,220.2795,219.2842,219.5927,12189.0
2024-11-15 15:30:00,220.34,221.02,219.82,219.99,69443.0,219.2942,219.9709,218.7766,218.9458,69443.0
2024-11-18 09:30:00,218.84,220.11,218.84,219.64,8510.0,217.8013,219.0653,217.8013,218.5975,8510.0
2024-11-18 10:00:00,219.23,220.18,219.18,219.34,6725.0,218.1894,219.1349,218.1397,218.2989,6725.0
2024-11-18 10:30:00,219.26,220.08,219.2,220.03,7989.0,218.2193,219.0354,218.1596,218.9856,7989.0
2024-11-18 11:00:00,220.06,220.48,219.04,219.17,7557.0,219.0155,219.4335,218.0003,218.1297,7557.0
2024-11-18 11:30:00,218.99,219.46,218.61,218.69,4544.0,217.9506,218.4183,217.5724,217.652,4544.0
2024-11-18 12:00:00,218.61,218.91,218.5,218.66,4456.0,217.5724,217.871,217.4629,217.6221,4456.0
2024-11-18 12:30:00,218.59,218.68,217.69,218.09,7281.0,217.5525,217.642,216.6567,217.0548,7281.0
2024-11-18 13:00:00,217.97,218.15,216.48,217.02,7657.0,216.9354,217.1146,215.4525,215.9899,7657.0
2024-11-18 13:30:00,217.26,217.5,216.98,217.5,3850.0,216.2288,216.4676,215.9501,216.4676,3850.0
2024-11-18 14:00:00,217.45,217.57,217.25,217.27,3796.0,216.4179,216.5373,216.2188,216.2387,3796.0
2024-11-18 14:30:00,217.12,217.87,216.9,217.87,8625.0,216.0894,216.8359,215.8705,216.8359,8625.0
2024-11-18 15:00:00,217.91,218.12,217.75,218.06,7778.0,216.8757,217.0847,216.7165,217.025,7778.0
2024-11-18 15:30:00,218.06,219.01,217.99,218.91,47504.0,217.025,217.9705,216.9553,217.871,47504.0
2024-11-19 09:30:00,215.2,218.49,213.07,217.78,21070.0,214.1786,217.4529,212.0587,216.7463,21070.0
2024-11-19 10:00:00,217.56,218.2,216.14,217.05,16473.0,216.5274,217.1643,215.1141,216.0198,16473.0
2024-11-19 10:30:00,217.1,217.6,216.51,217.35,8902.0,216.0695,216.5672,215.4823,216.3184,8902.0
2024-11-19 11:00:00,217.19,217.37,216.8,216.94,4833.0,216.1591,216.3383,215.771,215.9103,4833.0
2024-11-19 11:30:00,216.92,218.76,216.43,218.76,15882.0,215.8904,217.7217,215.4027,217.7217,15882.0
2024-11-19 12:00:00,218.8,218.82,218.45,218.68,4266.0,217.7615,217.7814,217.4131,217.642,4266.0
2024-11-19 12:30:00,218.51,218.86,218.43,218.44,5244.0,217.4728,217.8212,217.3932,217.4032,5244.0
2024-11-19 13:00:00,218.44,218.44,217.6,217.75,4187.0,217.4032,217.4032,216.5672,216.7165,4187.0
2024-11-19 13:30:00,217.69,219.52,217.69,219.48,8888.0,216.6567,218.4781,216.6567,218.4382,8888.0
2024-11-19 14:00:00,219.49,219.85,218.43,218.58,15914.0,218.4482,218.8065,217.3932,217.5425,15914.0
2024-11-19 14:30:00,218.58,218.58,217.44,217.75,10207.0,217.5425,217.5425,216.4079,216.7165,10207.0
2024-11-19 15:00:00,217.75,217.75,217.18,217.22,8170.0,216.7165,216.7165,216.1492,216.189,8170.0
2024-11-19 15:30:00,217.29,217.86,216.76,216.99,41018.0,216.2586,216.8259,215.7312,215.9601,41018.0
2024-11-20 09:30:00,217.62,218.33,216.2,216.51,12268.0,216.5871,217.2937,215.1738,215.4823,12268.0
2024-11-20 10:00:00,216.51,218.37,216.1,217.85,9018.0,215.4823,217.3335,215.0743,216.816,9018.0
2024-11-20 10:30:00,217.85,218.59,217.19,217.53,7410.0,216.816,217.5525,216.1591,216.4975,7410.0
2024-11-20 11:00:00,217.59,217.83,216.84,217.14,8694.0,216.5572,216.7961,215.8108,216.1094,8694.0
2024-11-20 11:30:00,216.79,218.14,216.63,217.94,7195.0,215.761,217.1046,215.6018,216.9056,7195.0
2024-11-20 12:00:00,217.93,218.43,217.6,218.19,6808.0,216.8956,217.3932,216.5672,217.1544,6808.0
2024-11-20 12:30:00,218.29,219.13,218.19,218.76,5770.0,217.2539,218.0899,217.1544,217.7217,5770.0
2024-11-20 13:00:00,218.7,218.7,218.35,218.59,2356.0,217.6619,217.6619,217.3136,217.5525,2356.0
2024-11-20 13:30:00,218.64,218.64,218.1,218.2,4112.0,217.6022,217.6022,217.0648,217.1643,4112.0
2024-11-20 14:00:00,218.2,218.26,217.28,217.69,6056.0,217.1643,217.224,216.2487,216.6567,6056.0
2024-11-20 14:30:00,217.65,218.68,217.64,218.68,3229.0,216.6169,217.642,216.607,217.642,3229.0
2024-11-20 15:00:00,218.55,218.96,218.02,218.95,8528.0,217.5127,217.9207,216.9852,217.9108,8528.0
2024-11-20 15:30:00,218.98,220.66,218.84,219.67,122929.0,217.9406,219.6126,217.8013,218.6273,122929.0
2024-11-21 09:30:00,221.5,223.15,220.9,221.93,7426.0,220.4487,222.0908,219.8515,220.8766,7426.0
2024-11-21 10:00:00,222.59,224.14,222.4,223.39,9273.0,221.5335,223.0761,221.3444,222.3297,9273.0
2024-11-21 10:30:00,223.4,223.78,222.56,223.53,9656.0,222.3396,222.7178,221.5036,222.469,9656.0
2024-11-21 11:00:00,223.42,224.18,223.19,223.87,7418.0,222.3595,223.1159,222.1306,222.8074,7418.0
2024-11-21 11:30:00,223.8,224.9,223.77,224.15,11733.0,222.7377,223.8325,222.7079,223.0861,11733.0
2024-11-21 12:00:00,224.26,226.11,224.11,226.04,5728.0,223.1956,225.0368,223.0463,224.9671,5728.0
2024-11-21 12:30:00,226.07,226.79,225.52,226.1,13628.0,224.997,225.7135,224.4496,225.0268,13628.0
2024-11-21 13:00:00,226.34,227.44,226.34,227.44,10816.0,225.2657,226.3605,225.2657,226.3605,10816.0
2024-11-21 13:30:00,227.42,227.66,226.89,227.03,11351.0,226.3406,226.5794,225.8131,225.9524,11351.0
2024-11-21 14:00:00,227.05,227.19,226.13,227.06,15240.0,225.9723,226.1116,225.0567,225.9823,15240.0
2024-11-21 14:30:00,227.15,227.34,226.84,227.24,8159.0,226.0718,226.2609,225.7633,226.1614,8159.0
2024-11-21 15:00:00,227.24,227.39,226.59,226.94,8633.0,226.1614,226.3107,225.5145,225.8628,8633.0
2024-11-21 15:30:00,226.93,227.41,226.58,227.04,42675.0,225.8529,226.3306,225.5045,225.9624,42675.0
2024-11-22 09:30:00,227.91,229.4,227.0,228.93,8520.0,226.8282,228.3112,225.9226,227.8434,8520.0
2024-11-22 10:00:00,228.5,228.73,226.8,228.31,20398.0,227.4154,227.6443,225.7235,227.2263,20398.0
2024-11-22 10:30:00,228.37,229.04,226.99,228.21,25888.0,227.286,227.9529,225.9126,227.1268,25888.0
2024-11-22 11:00:00,228.54,228.93,228.39,228.88,13602.0,227.4552,227.8434,227.306,227.7936,13602.0
2024-11-22 11:30:00,228.93,230.01,228.89,229.81,9187.0,227.8434,228.9183,227.8036,228.7192,9187.0
2024-11-22 12:00:00,230.14,230.58,229.52,229.58,18234.0,229.0476,229.4856,228.4306,228.4903,18234.0
2024-11-22 12:30:00,229.61,229.63,228.65,229.55,4001.0,228.5202,228.5401,227.5647,228.4604,4001.0
2024-11-22 13:00:00,229.55,230.01,229.29,229.73,6482.0,228.4604,228.9183,228.2017,228.6396,6482.0
2024-11-22 13:30:00,229.87,230.1,229.23,230.1,6338.0,228.7789,229.0078,228.142,229.0078,6338.0
2024-11-22 14:00:00,230.04,230.04,229.36,229.87,5019.0,228.9481,228.9481,228.2714,228.7789,5019.0
2024-11-22 14:30:00,229.97,230.22,229.44,229.56,6332.0,228.8785,229.1273,228.351,228.4704,6332.0
2024-11-22 15:00:00,229.43,230.01,229.03,230.01,8128.0,228.341,228.9183,227.9429,228.9183,8128.0
2024-11-22 15:30:00,230.09,230.73,230.09,230.48,32112.0,228.9979,229.6348,228.9979,229.386,32112.0
2024-11-25 09:30:00,232.41,234.0,231.94,233.64,21580.0,231.6766,233.2615,231.208,232.9027,21580.0
2024-11-25 10:00:00,232.93,235.38,232.62,235.04,8106.0,232.1949,234.6372,231.8859,234.2983,8106.0
2024-11-25 10:30:00,235.19,235.6,234.48,235.5,6836.0,234.4478,234.8565,233.74,234.7568,6836.0
2024-11-25 11:00:00,236.24,236.24,234.53,234.53,9692.0,235.4945,235.4945,233.7899,233.7899,9692.0
2024-11-25 11:30:00,234.34,235.02,233.8,234.6,6033.0,233.6005,234.2783,233.0622,233.8597,6033.0
2024-11-25 12:00:00,234.8,234.8,233.2,233.57,11137.0,234.059,234.059,232.4641,232.8329,11137.0
2024-11-25 12:30:00,233.87,234.27,233.65,234.25,6551.0,233.132,233.5307,232.9126,233.5108,6551.0
2024-11-25 13:00:00,234.09,234.46,233.76,234.18,8030.0,233.3513,233.7201,233.0223,233.441,8030.0
2024-11-25 13:30:00,234.53,235.01,234.07,234.08,7415.0,233.7899,234.2684,233.3313,233.3413,7415.0
2024-11-25 14:00:00,234.22,234.5,233.99,234.06,7938.0,233.4809,233.76,233.2516,233.3214,7938.0
2024-11-25 14:30:00,234.21,235.88,233.97,235.36,10238.0,233.4709,235.1356,233.2316,234.6173,10238.0
2024-11-25 15:00:00,235.32,235.78,235.11,235.43,8045.0,234.5774,235.0359,234.368,234.687,8045.0
2024-11-25 15:30:00,235.43,235.64,234.56,234.77,77160.0,234.687,234.8964,233.8198,234.0291,77160.0
2024-11-26 09:30:00,234.24,235.68,233.46,234.44,13623.0,233.5008,234.9362,232.7232,233.7002,13623.0
2024-11-26 10:00:00,234.7,235.65,234.15,234.25,6605.0,233.9593,234.9063,233.4111,233.5108,6605.0
2024-11-26 10:30:00,234.13,234.13,232.82,232.82,6677.0,233.3911,233.3911,232.0853,232.0853,6677.0
2024-11-26 11:00:00,232.62,233.99,232.58,233.88,6661.0,231.8859,233.2516,231.846,233.1419,6661.0
2024-11-26 11:30:00,234.01,234.5,233.75,234.43,6927.0,233.2715,233.76,233.0123,233.6902,6927.0
2024-11-26 12:00:00,234.74,235.35,234.14,235.34,8721.0,233.9992,234.6073,233.4011,234.5973,8721.0
2024-11-26 12:30:00,235.36,235.39,235.06,235.3,6020.0,234.6173,234.6472,234.3182,234.5574,6020.0
2024-11-26 13:00:00,235.45,235.69,234.68,234.68,3314.0,234.707,234.9462,233.9394,233.9394,3314.0
2024-11-26 13:30:00,234.68,236.35,234.62,236.31,7577.0,233.9394,235.6041,233.8796,235.5643,7577.0
2024-11-26 14:00:00,236.31,236.34,235.59,235.98,10931.0,235.5643,235.5942,234.8465,235.2353,10931.0
2024-11-26 14:30:00,236.05,236.22,235.53,235.77,11720.0,235.3051,235.4745,234.7867,235.026,11720.0
2024-11-26 15:00:00,235.58,236.65,235.58,236.15,9680.0,234.8366,235.9032,234.8366,235.4048,9680.0
2024-11-26 15:30:00,236.01,236.75,235.7,236.28,47523.0,235.2652,236.0029,234.9562,235.5343,47523.0
2024-11-27 09:30:00,237.0,237.33,233.91,234.2,16630.0,236.2521,236.581,233.1718,233.4609,16630.0
2024-11-27 10:00:00,233.89,234.31,232.83,233.31,7653.0,233.1519,233.5706,232.0952,232.5737,7653.0
2024-11-27 10:30:00,233.16,233.16,231.64,232.7,12835.0,232.4242,232.4242,230.909,231.9656,12835.0
2024-11-27 11:00:00,232.55,234.23,232.3,234.05,6746.0,231.8161,233.4908,231.5669,233.3114,6746.0
2024-11-27 11:30:00,233.84,234.17,233.48,233.59,4120.0,233.102,233.431,232.7432,232.8528,4120.0
2024-11-27 12:00:00,233.59,234.05,233.26,233.84,4094.0,232.8528,233.3114,232.5239,233.102,4094.0
2024-11-27 12:30:00,233.75,235.0,233.75,234.96,6481.0,233.0123,234.2584,233.0123,234.2185,6481.0
2024-11-27 13:00:00,235.13,235.95,235.13,235.57,10113.0,234.388,235.2054,234.388,234.8266,10113.0
2024-11-27 13:30:00,235.28,235.48,234.67,235.09,6644.0,234.5375,234.7369,233.9294,234.3481,6644.0
2024-11-27 14:00:00,235.1,236.22,234.89,236.05,17423.0,234.3581,235.4745,234.1487,235.3051,17423.0
2024-11-27 14:30:00,236.22,236.67,235.62,235.68,9072.0,235.4745,235.9231,234.8764,234.9362,9072.0
2024-11-27 15:00:00,235.69,235.79,235.17,235.48,8249.0,234.9462,235.0459,234.4279,234.7369,8249.0
2024-11-27 15:30:00,235.48,236.08,234.55,234.94,63803.0,234.7369,235.335,233.8098,234.1986,63803.0
2024-11-29 09:30:00,235.29,236.23,232.32,232.89,7743.0,234.5475,235.4845,231.5868,232.155,7743.0
2024-11-29 10:00:00,233.46,233.59,231.33,231.65,24074.0,232.7232,232.8528,230.6,230.919,24074.0
2024-11-29 10:30:00,231.61,232.81,231.35,231.81,44244.0,230.8791,232.0753,230.6199,231.0785,44244.0
2024-11-29 11:00:00,231.86,232.55,231.59,232.38,12656.0,231.1283,231.8161,230.8591,231.6467,12656.0
2024-11-29 11:30:00,232.33,232.33,231.4,231.55,8692.0,231.5968,231.5968,230.6697,230.8193,8692.0
2024-11-29 12:00:00,231.55,232.05,231.0,231.7,23990.0,230.8193,231.3177,230.271,230.9688,23990.0
2024-11-29 12:30:00,232.04,232.45,231.57,232.08,31319.0,231.3077,231.7164,230.8392,231.3476,31319.0
2024-12-02 09:30:00,231.78,234.94,231.23,231.23,31587.0,231.0486,234.1986,230.5003,230.5003,31587.0
2024-12-02 10:00:00,232.24,234.08,231.12,233.83,44536.0,231.5071,233.3413,230.3906,233.0921,44536.0
2024-12-02 10:30:00,233.86,234.12,232.21,232.35,28720.0,233.122,233.3812,231.4772,231.6168,28720.0
2024-12-02 11:00:00,232.61,232.61,231.23,232.05,13619.0,231.8759,231.8759,230.5003,231.3177,13619.0
2024-12-02 11:30:00,232.07,232.37,231.6,231.88,11806.0,231.3376,231.6367,230.8691,231.1482,11806.0
2024-12-02 12:00:00,231.94,232.64,231.94,232.28,12373.0,231.208,231.9058,231.208,231.547,12373.0
2024-12-02 12:30:00,232.21,233.52,231.99,233.36,15539.0,231.4772,232.7831,231.2579,232.6236,15539.0
2024-12-02 13:00:00,233.31,233.57,232.86,233.15,6665.0,232.5737,232.8329,232.1251,232.4142,6665.0
2024-12-02 13:30:00,233.21,233.42,232.91,232.94,7633.0,232.474,232.6834,232.175,232.2049,7633.0
2024-12-02 14:00:00,232.91,233.6,232.44,232.62,9191.0,232.175,232.8628,231.7065,231.8859,9191.0
2024-12-02 14:30:00,232.51,233.37,232.48,233.37,8954.0,231.7762,232.6335,231.7463,232.6335,8954.0
2024-12-02 15:00:00,233.28,233.53,232.62,233.37,20780.0,232.5438,232.793,231.8859,232.6335,20780.0
2024-12-02 15:30:00,233.25,233.39,232.32,232.4,60425.0,232.5139,232.6535,231.5868,231.6666,60425.0
2024-12-03 09:30:00,230.29,232.03,228.86,231.39,13818.0,229.5633,231.2978,228.1378,230.6598,13818.0
2024-12-03 10:00:00,231.73,232.66,231.23,232.27,16550.0,230.9987,231.9258,230.5003,231.537,16550.0
2024-12-03 10:30:00,232.79,232.79,230.52,231.68,14042.0,232.0554,232.0554,229.7925,230.9489,14042.0
2024-12-03 11:00:00,231.7,232.12,230.8,231.11,9681.0,230.9688,231.3875,230.0716,230.3807,9681.0
2024-12-03 11:30:00,231.06,231.46,230.33,230.95,12226.0,230.3308,230.7296,229.6031,230.2212,12226.0
2024-12-03 12:00:00,230.95,231.73,230.9,231.36,5546.0,230.2212,230.9987,230.1713,230.6299,5546.0
2024-12-03 12:30:00,231.34,231.63,230.93,231.41,3015.0,230.6099,230.899,230.2012,230.6797,3015.0
2024-12-03 13:00:00,231.37,231.46,230.42,230.7,18210.0,230.6398,230.7296,229.6928,229.972,18210.0
2024-12-03 13:30:00,230.88,230.99,230.01,230.99,7202.0,230.1514,230.261,229.2841,230.261,7202.0
2024-12-03 14:00:00,230.98,231.0,230.12,230.33,9576.0,230.2511,230.271,229.3938,229.6031,9576.0
2024-12-03 14:30:00,230.38,230.45,229.07,229.28,15459.0,229.653,229.7227,228.3471,228.5564,15459.0
2024-12-03 15:00:00,229.28,229.56,228.33,228.59,14991.0,228.5564,228.8356,227.6094,227.8686,14991.0
2024-12-03 15:30:00,228.61,230.8,228.6,229.88,102427.0,227.8886,230.0716,227.8786,229.1545,102427.0
2024-12-04 09:30:00,230.5,231.24,228.19,228.93,20210.0,229.7726,230.5103,227.4699,228.2075,20210.0
2024-12-04 10:00:00,228.93,229.3,226.56,227.55,32797.0,228.2075,228.5764,225.845,226.8319,32797.0
2024-12-04 10:30:00,227.54,230.36,227.32,229.98,10189.0,226.8219,229.633,226.6026,229.2542,10189.0
2024-12-04 11:00:00,229.73,229.97,229.32,229.72,6254.0,229.005,229.2443,228.5963,228.9951,6254.0
2024-12-04 11:30:00,229.69,230.9,229.63,230.65,7971.0,228.9651,230.1713,228.9053,229.9221,7971.0
2024-12-04 12:00:00,230.66,231.82,230.44,231.23,8216.0,229.9321,231.0884,229.7128,230.5003,8216.0
2024-12-04 12:30:00,230.71,230.72,229.7,229.7,5503.0,229.9819,229.9919,228.9751,228.9751,5503.0
2024-12-04 13:00:00,230.17,230.17,228.63,228.79,4526.0,229.4436,229.4436,227.9085,228.068,4526.0
2024-12-04 13:30:00,228.71,229.55,228.13,229.55,8961.0,227.9882,228.8256,227.4101,228.8256,8961.0
2024-12-04 14:00:00,229.4,229.83,228.84,229.54,8462.0,228.6761,229.1047,228.1178,228.8156,8462.0
2024-12-04 14:30:00,229.85,230.32,229.71,230.03,5743.0,229.1246,229.5932,228.9851,229.3041,5743.0
2024-12-04 15:00:00,230.12,231.11,230.03,231.11,8523.0,229.3938,230.3807,229.3041,230.3807,8523.0
2024-12-04 15:30:00,230.99,232.08,230.89,231.72,36342.0,230.261,231.3476,230.1614,230.9887,36342.0
2024-12-05 09:30:00,231.74,232.4,229.0,229.96,6544.0,231.0087,231.6666,228.2773,229.2343,6544.0
2024-12-05 10:00:00,229.95,230.3,228.06,228.06,5027.0,229.2243,229.5732,227.3403,227.3403,5027.0
2024-12-05 10:30:00,228.56,229.48,228.43,229.09,4592.0,227.8387,228.7558,227.7091,228.367,4592.0
2024-12-05 11:00:00,228.64,228.64,228.0,228.57,2139.0,227.9185,227.9185,227.2805,227.8487,2139.0
2024-12-05 11:30:00,228.47,229.05,228.28,228.56,2043.0,227.749,228.3272,227.5596,227.8387,2043.0
2024-12-05 12:00:00,228.84,229.17,228.61,229.07,3016.0,228.1178,228.4468,227.8886,228.3471,3016.0
2024-12-05 12:30:00,229.14,229.57,229.13,229.39,12321.0,228.4169,228.8455,228.4069,228.6661,12321.0
2024-12-05 13:00:00,229.52,230.28,229.23,229.83,4472.0,228.7957,229.5533,228.5066,229.1047,4472.0
2024-12-05 13:30:00,229.83,231.15,229.83,230.59,7837.0,229.1047,230.4205,229.1047,229.8623,7837.0
2024-12-05 14:00:00,230.62,231.34,230.3,230.79,7263.0,229.8922,230.6099,229.5732,230.0617,7263.0
2024-12-05 14:30:00,230.67,231.27,230.55,231.26,4399.0,229.9421,230.5402,229.8224,230.5302,4399.0
2024-12-05 15:00:00,231.33,232.52,231.33,232.0,19795.0,230.6,231.7862,230.6,231.2679,19795.0
2024-12-05 15:30:00,231.76,232.54,231.48,231.75,69394.0,231.0286,231.8062,230.7495,231.0186,69394.0
2024-12-06 09:30:00,233.0,238.18,232.99,236.72,27900.0,232.2647,237.4284,232.2547,235.973,27900.0
2024-12-06 10:00:00,235.41,237.38,235.41,237.28,6768.0,234.6671,236.6309,234.6671,236.5312,6768.0
2024-12-06 10:30:00,237.25,237.88,235.61,235.84,10006.0,236.5013,237.1293,234.8665,235.0957,10006.0
2024-12-06 11:00:00,235.69,236.26,234.79,236.26,11025.0,234.9462,235.5144,234.0491,235.5144,11025.0
2024-12-06 11:30:00,235.83,236.61,235.43,236.61,4929.0,235.0858,235.8633,234.687,235.8633,4929.0
2024-12-06 12:00:00,236.56,236.56,235.51,235.53,15949.0,235.8135,235.8135,234.7668,234.7867,15949.0
2024-12-06 12:30:00,235.66,236.36,235.17,235.47,11075.0,234.9163,235.6141,234.4279,234.7269,11075.0
2024-12-06 13:00:00,235.48,236.11,235.39,235.8,9928.0,234.7369,235.3649,234.6472,235.0559,9928.0
2024-12-06 13:30:00,235.54,236.09,235.28,236.02,9251.0,234.7967,235.3449,234.5375,235.2752,9251.0
2024-12-06 14:00:00,236.02,236.02,234.89,234.98,6164.0,235.2752,235.2752,234.1487,234.2385,6164.0
2024-12-06 14:30:00,234.89,235.52,234.89,235.02,7528.0,234.1487,234.7767,234.1487,234.2783,7528.0
2024-12-06 15:00:00,235.05,235.8,235.04,235.64,8602.0,234.3082,235.0559,234.2983,234.8964,8602.0
2024-12-06 15:30:00,235.42,236.93,235.17,236.43,81144.0,234.6771,236.1823,234.4279,235.6839,81144.0
2024-12-09 09:30:00,236.77,238.57,233.5,236.81,31877.0,236.0228,237.8171,232.7631,236.0627,31877.0
2024-12-09 10:00:00,236.89,237.0,234.95,235.11,18628.0,236.1424,236.2521,234.2085,234.368,18628.0
2024-12-09 10:30:00,234.74,235.05,232.17,232.78,39290.0,233.9992,234.3082,231.4373,232.0454,39290.0
2024-12-09 11:00:00,232.86,233.8,231.4,233.8,30018.0,232.1251,233.0622,230.6697,233.0622,30018.0
2024-12-09 11:30:00,233.59,234.73,233.25,234.55,9510.0,232.8528,233.9892,232.5139,233.8098,9510.0
2024-12-09 12:00:00,234.63,234.9,233.76,234.65,11026.0,233.8896,234.1587,233.0223,233.9095,11026.0
2024-12-09 12:30:00,234.58,235.08,234.41,234.56,19881.0,233.8397,234.3381,233.6703,233.8198,19881.0
2024-12-09 13:00:00,234.56,234.77,233.66,234.05,10945.0,233.8198,234.0291,232.9226,233.3114,10945.0
2024-12-09 13:30:00,234.05,235.38,234.04,235.0,20271.0,233.3114,234.6372,233.3014,234.2584,20271.0
2024-12-09 14:00:00,234.9,235.25,234.67,235.22,9902.0,234.1587,234.5076,233.9294,234.4777,9902.0
2024-12-09 14:30:00,234.97,235.53,234.65,235.17,10357.0,234.2285,234.7867,233.9095,234.4279,10357.0
2024-12-09 15:00:00,235.09,235.26,233.73,234.14,28477.0,234.3481,234.5176,232.9924,233.4011,28477.0
2024-12-09 15:30:00,233.99,235.33,233.83,234.78,97403.0,233.2516,234.5873,233.0921,234.0391,97403.0
2024-12-10 09:30:00,235.59,235.59,232.44,234.57,11754.0,234.8465,234.8465,231.7065,233.8297,11754.0
2024-12-10 10:00:00,234.57,235.55,234.3,234.55,9029.0,233.8297,234.8067,233.5606,233.8098,9029.0
2024-12-10 10:30:00,234.26,236.15,234.13,235.28,8824.0,233.5207,235.4048,233.3911,234.5375,8824.0
2024-12-10 11:00:00,235.3,236.04,234.99,235.92,9193.0,234.5574,235.2951,234.2484,235.1755,9193.0
2024-12-10 11:30:00,235.46,235.76,234.82,235.19,5359.0,234.7169,235.016,234.079,234.4478,5359.0
2024-12-10 12:00:00,235.24,235.34,234.7,234.7,3999.0,234.4976,234.5973,233.9593,233.9593,3999.0
2024-12-10 12:30:00,234.85,235.03,234.16,234.34,6583.0,234.1089,234.2883,233.421,233.6005,6583.0
2024-12-10 13:00:00,234.22,234.46,234.0,234.46,3760.0,233.4809,233.7201,233.2615,233.7201,3760.0
2024-12-10 13:30:00,234.5,235.83,234.5,235.31,28259.0,233.76,235.0858,233.76,234.5674,28259.0
2024-12-10 14:00:00,235.3,236.08,235.27,235.8,4133.0,234.5574,235.335,234.5275,235.0559,4133.0
2024-12-10 14:30:00,235.56,235.9,235.32,235.4,5521.0,234.8166,235.1555,234.5774,234.6571,5521.0
2024-12-10 15:00:00,235.28,235.37,234.57,234.74,10264.0,234.5375,234.6272,233.8297,233.9992,10264.0
2024-12-10 15:30:00,234.52,236.03,233.97,235.66,55719.0,233.7799,235.2851,233.2316,234.9163,55719.0
2024-12-11 09:30:00,237.97,238.95,235.91,236.4,16149.0,237.219,238.1959,235.1655,235.654,16149.0
2024-12-11 10:00:00,236.47,236.61,235.0,236.5,9292.0,235.7237,235.8633,234.2584,235.7537,9292.0
2024-12-11 10:30:00,236.9,237.37,235.98,236.58,9600.0,236.1524,236.6209,235.2353,235.8334,9600.0
2024-12-11 11:00:00,236.7,237.01,235.82,236.56,8723.0,235.953,236.262,235.0758,235.8135,8723.0
2024-12-11 11:30:00,236.29,237.49,236.29,237.29,9237.0,235.5443,236.7405,235.5443,236.5412,9237.0
2024-12-11 12:00:00,237.43,239.5,237.14,239.37,19351.0,236.6807,238.7442,236.3916,238.6146,19351.0
2024-12-11 12:30:00,239.5,241.88,239.35,241.46,26793.0,238.7442,241.1167,238.5947,240.698,26793.0
2024-12-11 13:00:00,241.45,242.71,241.23,242.71,26173.0,240.688,241.9441,240.4687,241.9441,26173.0
2024-12-11 13:30:00,242.46,242.74,240.67,240.8,9798.0,241.6948,241.974,239.9105,240.0401,9798.0
2024-12-11 14:00:00,240.62,241.69,240.11,240.12,6557.0,239.8607,240.9273,239.3523,239.3622,6557.0
2024-12-11 14:30:00,240.11,240.48,239.98,240.21,5529.0,239.3523,239.7211,239.2227,239.4519,5529.0
2024-12-11 15:00:00,240.28,240.51,239.72,240.0,12519.0,239.5217,239.751,238.9635,239.2426,12519.0
2024-12-11 15:30:00,239.86,240.85,239.31,240.26,92164.0,239.1031,240.0899,238.5548,239.5018,92164.0
2024-12-12 09:30:00,239.61,240.35,238.54,238.88,9433.0,238.8538,239.5915,237.7872,238.1261,9433.0
2024-12-12 10:00:00,239.66,239.88,238.84,239.51,8036.0,238.9037,239.123,238.0863,238.7542,8036.0
2024-12-12 10:30:00,239.51,240.36,238.0,240.34,27575.0,238.7542,239.6015,237.2489,239.5815,27575.0
2024-12-12 11:00:00,239.86,240.2,239.32,239.39,17693.0,239.1031,239.442,238.5648,238.6345,17693.0
2024-12-12 11:30:00,239.52,240.24,237.99,238.63,13960.0,238.7641,239.4819,237.239,237.8769,13960.0
2024-12-12 12:00:00,238.72,240.01,238.56,239.22,7291.0,237.9666,239.2526,237.8072,238.4651,7291.0
2024-12-12 12:30:00,239.22,239.99,238.88,239.98,5757.0,238.4651,239.2326,238.1261,239.2227,5757.0
2024-12-12 13:00:00,239.88,240.4,239.41,239.53,15576.0,239.123,239.6413,238.6545,238.7741,15576.0
2024-12-12 13:30:00,239.45,239.49,238.67,238.7,6524.0,238.6943,238.7342,237.9168,237.9467,6524.0
2024-12-12 14:00:00,239.0,239.57,238.86,238.97,10404.0,238.2458,238.814,238.1062,238.2159,10404.0
2024-12-12 14:30:00,238.96,239.38,238.82,239.3,8545.0,238.2059,238.6246,238.0663,238.5448,8545.0
2024-12-12 15:00:00,239.35,239.73,238.84,238.92,12656.0,238.5947,238.9735,238.0863,238.166,12656.0
2024-12-12 15:30:00,238.93,240.2,238.85,240.14,73946.0,238.176,239.442,238.0962,239.3822,73946.0
2024-12-13 09:30:00,239.53,239.53,238.22,238.75,8121.0,238.7741,238.7741,237.4682,237.9966,8121.0
2024-12-13 10:00:00,238.57,238.61,237.54,238.61,10853.0,237.8171,237.857,236.7904,237.857,10853.0
2024-12-13 10:30:00,238.23,238.71,237.18,237.27,3912.0,237.4782,237.9567,236.4315,236.5212,3912.0
2024-12-13 11:00:00,237.36,237.5,236.38,237.24,6914.0,236.6109,236.7505,235.634,236.4913,6914.0
2024-12-13 11:30:00,237.25,237.49,236.3,236.59,6934.0,236.5013,236.7405,235.5543,235.8434,6934.0
2024-12-13 12:00:00,236.45,236.97,234.78,234.78,7548.0,235.7038,236.2222,234.0391,234.0391,7548.0
2024-12-13 12:30:00,234.54,234.7,233.67,233.91,5916.0,233.7998,233.9593,232.9326,233.1718,5916.0
2024-12-13 13:00:00,233.55,234.23,233.27,233.9,5853.0,232.813,233.4908,232.5338,233.1619,5853.0
2024-12-13 13:30:00,233.79,234.35,233.11,233.33,14098.0,233.0522,233.6104,232.3744,232.5937,14098.0
2024-12-13 14:00:00,233.36,233.71,233.1,233.26,6797.0,232.6236,232.9725,232.3644,232.5239,6797.0
2024-12-13 14:30:00,233.41,233.77,232.98,233.77,11976.0,232.6734,233.0323,232.2448,233.0323,11976.0
2024-12-13 15:00:00,233.77,234.07,233.42,234.01,13690.0,233.0323,233.3313,232.6834,233.2715,13690.0
2024-12-13 15:30:00,234.01,234.77,233.18,234.5,108632.0,233.2715,234.0291,232.4441,233.76,108632.0
2024-12-16 09:30:00,234.31,234.31,232.09,233.42,11868.0,233.5706,233.5706,231.3576,232.6834,11868.0
2024-12-16 10:00:00,233.54,234.41,232.28,234.3,19969.0,232.803,233.6703,231.547,233.5606,19969.0
2024-12-16 10:30:00,234.48,235.58,234.46,235.11,17288.0,233.74,234.8366,233.7201,234.368,17288.0
2024-12-16 11:00:00,235.13,235.6,234.46,234.46,18762.0,234.388,234.8565,233.7201,233.7201,18762.0
2024-12-16 11:30:00,234.82,235.03,233.59,233.59,14619.0,234.079,234.2883,232.8528,232.8528,14619.0
2024-12-16 12:00:00,233.52,233.52,231.91,232.53,8372.0,232.7831,232.7831,231.1781,231.7962,8372.0
2024-12-16 12:30:00,232.39,233.04,232.03,232.88,10885.0,231.6566,232.3046,231.2978,232.1451,10885.0
2024-12-16 13:00:00,233.13,233.64,233.11,233.54,7452.0,232.3943,232.9027,232.3744,232.803,7452.0
2024-12-16 13:30:00,233.54,233.61,232.44,232.44,20363.0,232.803,232.8728,231.7065,231.7065,20363.0
2024-12-16 14:00:00,232.6,232.68,231.02,231.37,12641.0,231.866,231.9457,230.2909,230.6398,12641.0
2024-12-16 14:30:00,231.63,232.03,231.28,232.03,8345.0,230.899,231.2978,230.5501,231.2978,8345.0
2024-12-16 15:00:00,231.9,231.94,230.54,230.98,14844.0,231.1682,231.208,229.8125,230.2511,14844.0
2024-12-16 15:30:00,230.85,232.08,230.8,232.04,63505.0,230.1215,231.3476,230.0716,231.3077,63505.0
2024-12-17 09:30:00,231.46,235.0,230.99,234.34,26265.0,230.7296,234.2584,230.261,233.6005,26265.0
2024-12-17 10:00:00,234.26,234.52,233.11,233.34,5008.0,233.5207,233.7799,232.3744,232.6036,5008.0
2024-12-17 10:30:00,233.13,234.39,233.12,234.39,10883.0,232.3943,233.6503,232.3843,233.6503,10883.0
2024-12-17 11:00:00,234.66,234.66,233.3,233.32,7585.0,233.9195,233.9195,232.5638,232.5837,7585.0
2024-12-17 11:30:00,233.81,234.62,233.58,234.37,6410.0,233.0721,233.8796,232.8429,233.6304,6410.0
2024-12-17 12:00:00,234.26,235.44,234.19,235.44,8579.0,233.5207,234.697,233.4509,234.697,8579.0
2024-12-17 12:30:00,235.44,236.03,235.17,235.86,11115.0,234.697,235.2851,234.4279,235.1157,11115.0
2024-12-17 13:00:00,235.77,235.99,235.37,235.98,8739.0,235.026,235.2453,234.6272,235.2353,8739.0
2024-12-17 13:30:00,235.92,236.57,235.91,236.5,5626.0,235.1755,235.8234,235.1655,235.7537,5626.0
2024-12-17 14:00:00,236.52,236.52,235.93,236.27,15673.0,235.7736,235.7736,235.1855,235.5244,15673.0
2024-12-17 14:30:00,236.26,236.26,234.68,234.82,16437.0,235.5144,235.5144,233.9394,234.079,16437.0
2024-12-17 15:00:00,234.76,234.79,233.04,233.28,21309.0,234.0191,234.0491,232.3046,232.5438,21309.0
2024-12-17 15:30:00,233.17,233.51,232.36,232.96,110264.0,232.4342,232.7731,231.6267,232.2248,110264.0
2024-12-18 09:30:00,230.64,233.21,229.32,230.87,48599.0,229.9121,232.474,228.5963,230.1414,48599.0
2024-12-18 10:00:00,230.53,231.53,229.3,229.3,23393.0,229.8025,230.7993,228.5764,228.5764,23393.0
2024-12-18 10:30:00,228.96,229.25,227.76,227.76,13236.0,228.2374,228.5265,227.0412,227.0412,13236.0
2024-12-18 11:00:00,227.92,227.92,223.64,225.28,29219.0,227.2007,227.2007,222.9342,224.5691,29219.0
2024-12-18 11:30:00,225.08,226.02,224.36,225.12,18447.0,224.3697,225.3067,223.652,224.4096,18447.0
2024-12-18 12:00:00,225.3,225.72,222.73,223.27,13441.0,224.589,225.0077,222.0271,222.5654,13441.0
2024-12-18 12:30:00,223.13,223.23,220.69,220.79,23058.0,222.4258,222.5255,219.9935,220.0932,23058.0
2024-12-18 13:00:00,220.65,221.07,218.38,218.99,34833.0,219.9537,220.3723,217.6908,218.2989,34833.0
2024-12-18 13:30:00,218.73,220.35,218.47,218.94,23019.0,218.0397,219.6546,217.7806,218.2491,23019.0
2024-12-18 14:00:00,218.74,219.66,215.23,215.57,30313.0,218.0497,218.9668,214.5508,214.8897,30313.0
2024-12-18 14:30:00,215.35,216.13,213.1,213.13,29415.0,214.6704,215.4479,212.4275,212.4574,29415.0
2024-12-18 15:00:00,213.54,213.8,210.0,212.01,61178.0,212.8661,213.1253,209.3373,211.3409,61178.0
2024-12-18 15:30:00,212.04,212.3,209.4,209.43,131787.0,211.3708,211.63,208.7392,208.7691,131787.0
2024-12-19 09:30:00,212.86,213.81,209.31,209.35,32464.0,212.1883,213.1353,208.6495,208.6893,32464.0
2024-12-19 10:00:00,209.27,209.85,205.56,205.62,87440.0,208.6096,209.1878,204.9113,204.9711,87440.0
2024-12-19 10:30:00,205.78,207.53,205.61,207.06,32465.0,205.1306,206.8751,204.9611,206.4066,32465.0
2024-12-19 11:00:00,206.89,207.02,206.0,206.41,26847.0,206.2371,206.3667,205.3499,205.7586,26847.0
2024-12-19 11:30:00,206.5,207.83,206.49,207.51,19742.0,205.8483,207.1741,205.8384,206.8551,19742.0
2024-12-19 12:00:00,207.25,207.77,206.08,206.41,9419.0,206.596,207.1143,205.4297,205.7586,9419.0
2024-12-19 12:30:00,206.21,206.57,205.67,206.2,8643.0,205.5592,205.9181,205.0209,205.5493,8643.0
2024-12-19 13:00:00,206.2,206.82,205.55,206.68,17974.0,205.5493,206.1673,204.9013,206.0278,17974.0
2024-12-19 13:30:00,206.73,207.91,206.56,206.9,34606.0,206.0776,207.2539,205.9081,206.2471,34606.0
2024-12-19 14:00:00,206.9,207.02,206.1,206.64,17006.0,206.2471,206.3667,205.4496,205.9879,17006.0
2024-12-19 14:30:00,206.55,206.96,206.41,206.54,12212.0,205.8982,206.3069,205.7586,205.8882,12212.0
2024-12-19 15:00:00,206.58,207.82,206.0,207.43,28826.0,205.9281,207.1642,205.3499,206.7754,28826.0
2024-12-19 15:30:00,207.43,207.43,206.32,207.04,99879.0,206.7754,206.7754,205.6689,206.3866,99879.0
2024-12-20 09:30:00,205.52,208.94,204.24,207.31,57164.0,204.8714,208.2806,203.5955,206.6558,57164.0
2024-12-20 10:00:00,207.74,208.76,206.34,208.61,11354.0,207.0844,208.1012,205.6888,207.9517,11354.0
2024-12-20 10:30:00,208.49,209.79,208.49,209.38,9561.0,207.832,209.1279,207.832,208.7192,9561.0
2024-12-20 11:00:00,209.37,210.8,209.36,209.53,24714.0,208.7093,210.1348,208.6993,208.8688,24714.0
2024-12-20 11:30:00,209.17,210.61,209.09,209.94,15334.0,208.5099,209.9454,208.4302,209.2775,15334.0
2024-12-20 12:00:00,209.85,210.22,209.54,210.0,5002.0,209.1878,209.5566,208.8787,209.3373,5002.0
2024-12-20 12:30:00,209.78,209.78,208.24,208.25,7651.0,209.118,209.118,207.5828,207.5928,7651.0
2024-12-20 13:00:00,208.16,208.9,207.28,207.28,13834.0,207.5031,208.2408,206.6259,206.6259,13834.0
2024-12-20 13:30:00,207.33,207.94,207.16,207.59,12266.0,206.6757,207.2838,206.5062,206.9349,12266.0
2024-12-20 14:00:00,207.1,207.8,207.1,207.8,4921.0,206.4464,207.1442,206.4464,207.1442,4921.0
2024-12-20 14:30:00,207.77,207.93,206.65,206.71,8207.0,207.1143,207.2738,205.9979,206.0577,8207.0
2024-12-20 15:00:00,206.81,207.11,205.84,205.84,14393.0,206.1574,206.4564,205.1904,205.1904,14393.0
2024-12-20 15:30:00,205.97,207.17,205.29,206.99,108771.0,205.32,206.5162,204.6421,206.3368,108771.0
2024-12-23 09:30:00,206.15,206.59,203.9,204.89,10296.0,205.4994,205.938,203.2565,204.2434,10296.0
2024-12-23 10:00:00,205.38,206.4,204.97,206.19,6988.0,204.7319,205.7486,204.3232,205.5393,6988.0
2024-12-23 10:30:00,206.17,207.6,206.17,206.66,8448.0,205.5194,206.9449,205.5194,206.0078,8448.0
2024-12-23 11:00:00,206.66,207.57,206.65,207.41,5505.0,206.0078,206.915,205.9979,206.7555,5505.0
2024-12-23 11:30:00,207.4,207.65,206.77,207.06,7767.0,206.7455,206.9947,206.1175,206.4066,7767.0
2024-12-23 12:00:00,207.25,207.46,206.67,207.26,3611.0,206.596,206.8053,206.0178,206.6059,3611.0
2024-12-23 12:30:00,207.18,208.08,207.02,207.82,5476.0,206.5262,207.4233,206.3667,207.1642,5476.0
2024-12-23 13:00:00,207.71,208.26,207.64,207.73,3204.0,207.0545,207.6028,206.9847,207.0744,3204.0
2024-12-23 13:30:00,207.78,207.91,207.3,207.56,2264.0,207.1243,207.2539,206.6458,206.905,2264.0
2024-12-23 14:00:00,207.58,207.96,207.27,207.44,9674.0,206.9249,207.3037,206.6159,206.7854,9674.0
2024-12-23 14:30:00,207.4,207.66,207.25,207.61,3268.0,206.7455,207.0047,206.596,206.9548,3268.0
2024-12-23 15:00:00,207.53,207.68,206.51,207.57,9907.0,206.8751,207.0246,205.8583,206.915,9907.0
2024-12-23 15:30:00,207.32,207.52,206.58,206.78,49302.0,206.6657,206.8651,205.9281,206.1274,49302.0
2024-12-24 09:30:00,206.6,207.99,205.81,206.81,4206.0,205.948,207.3336,205.1605,206.1574,4206.0
2024-12-24 10:00:00,207.36,208.53,207.25,207.99,7061.0,206.7056,207.8719,206.596,207.3336,7061.0
2024-12-24 10:30:00,208.07,208.62,208.06,208.46,6314.0,207.4134,207.9616,207.4034,207.8021,6314.0
2024-12-24 11:00:00,208.63,208.66,208.17,208.21,3579.0,207.9716,208.0015,207.5131,207.5529,3579.0
2024-12-24 11:30:00,208.48,209.44,208.45,208.54,5298.0,207.8221,208.7791,207.7922,207.8819,5298.0
2024-12-24 12:00:00,208.56,208.85,208.46,208.51,5545.0,207.9018,208.1909,207.8021,207.852,5545.0
2024-12-24 12:30:00,208.55,209.99,208.37,209.99,20225.0,207.8919,209.3273,207.7124,209.3273,20225.0
2024-12-26 09:30:00,208.62,209.22,207.37,207.89,3655.0,207.9616,208.5597,206.7156,207.2339,3655.0
2024-12-26 10:00:00,208.89,209.47,208.28,208.74,4762.0,208.2308,208.809,207.6227,208.0813,4762.0
2024-12-26 10:30:00,208.85,209.36,208.59,209.36,8137.0,208.1909,208.6993,207.9317,208.6993,8137.0
2024-12-26 11:00:00,209.26,209.71,209.15,209.25,2939.0,208.5996,209.0482,208.49,208.5897,2939.0
2024-12-26 11:30:00,209.68,210.0,209.14,209.71,7062.0,209.0183,209.3373,208.48,209.0482,7062.0
2024-12-26 12:00:00,209.63,209.66,208.88,208.88,2967.0,208.9685,208.9984,208.2208,208.2208,2967.0
2024-12-26 12:30:00,208.62,209.02,208.62,208.92,1918.0,207.9616,208.3604,207.9616,208.2607,1918.0
2024-12-26 13:00:00,208.8,208.86,208.51,208.75,4831.0,208.1411,208.2009,207.852,208.0912,4831.0
2024-12-26 13:30:00,208.67,208.78,207.87,208.19,5955.0,208.0115,208.1211,207.214,207.533,5955.0
2024-12-26 14:00:00,208.26,208.91,208.26,208.74,5755.0,207.6028,208.2507,207.6028,208.0813,5755.0
2024-12-26 14:30:00,208.61,209.31,208.6,209.19,3131.0,207.9517,208.6495,207.9417,208.5298,3131.0
2024-12-26 15:00:00,209.15,209.41,209.04,209.19,2748.0,208.49,208.7491,208.3803,208.5298,2748.0
2024-12-26 15:30:00,209.31,209.86,208.98,209.08,18673.0,208.6495,209.1977,208.3205,208.4202,18673.0
2024-12-27 09:30:00,207.59,209.74,207.58,208.94,20503.0,206.9349,209.0781,206.9249,208.2806,20503.0
2024-12-27 10:00:00,208.88,208.88,206.23,206.23,4937.0,208.2208,208.2208,205.5792,205.5792,4937.0
2024-12-27 10:30:00,206.4,207.6,205.96,207.18,2880.0,205.7486,206.9449,205.31,206.5262,2880.0
2024-12-27 11:00:00,207.29,207.29,206.09,206.53,6118.0,206.6358,206.6358,205.4396,205.8782,6118.0
2024-12-27 11:30:00,206.69,207.06,204.96,205.63,4709.0,206.0377,206.4066,204.3132,204.9811,4709.0
2024-12-27 12:00:00,205.62,205.75,204.84,205.17,3336.0,204.9711,205.1007,204.1936,204.5225,3336.0
2024-12-27 12:30:00,205.42,205.46,204.86,205.3,2923.0,204.7717,204.8116,204.2135,204.6521,2923.0
2024-12-27 13:00:00,205.26,205.74,205.07,205.71,4645.0,204.6122,205.0907,204.4228,205.0608,4645.0
2024-12-27 13:30:00,205.67,206.25,205.49,206.18,12641.0,205.0209,205.5991,204.8415,205.5293,12641.0
2024-12-27 14:00:00,206.12,206.52,205.83,205.91,7872.0,205.4695,205.8683,205.1804,205.2602,7872.0
2024-12-27 14:30:00,205.85,206.55,205.85,206.49,8844.0,205.2004,205.8982,205.2004,205.8384,8844.0
2024-12-27 15:00:00,206.4,206.43,205.42,205.43,4619.0,205.7486,205.7785,204.7717,204.7817,4619.0
2024-12-27 15:30:00,205.32,207.08,205.2,206.95,40177.0,204.6721,206.4265,204.5524,206.2969,40177.0
2024-12-30 09:30:00,204.7,205.88,202.18,202.23,8635.0,204.054,205.2303,201.542,201.5918,8635.0
2024-12-30 10:00:00,202.14,202.64,201.1,201.65,8224.0,201.5021,202.0005,200.4654,201.0136,8224.0
2024-12-30 10:30:00,201.59,203.22,201.59,203.07,7304.0,200.9538,202.5787,200.9538,202.4292,7304.0
2024-12-30 11:00:00,202.97,204.27,202.97,204.03,5286.0,202.3295,203.6254,202.3295,203.3861,5286.0
2024-12-30 11:30:00,204.25,204.49,203.86,204.06,4449.0,203.6054,203.8447,203.2167,203.416,4449.0
2024-12-30 12:00:00,204.15,205.0,204.14,204.53,4611.0,203.5057,204.3531,203.4958,203.8845,4611.0
2024-12-30 12:30:00,204.59,205.07,204.57,204.86,3328.0,203.9444,204.4228,203.9244,204.2135,3328.0
2024-12-30 13:00:00,204.65,205.33,204.12,205.02,4283.0,204.0042,204.682,203.4758,204.373,4283.0
2024-12-30 13:30:00,205.01,205.45,204.77,205.25,7197.0,204.363,204.8016,204.1238,204.6023,7197.0
2024-12-30 14:00:00,205.38,205.38,204.72,205.17,5980.0,204.7319,204.7319,204.0739,204.5225,5980.0
2024-12-30 14:30:00,205.31,205.41,204.96,205.03,4702.0,204.6621,204.7618,204.3132,204.383,4702.0
2024-12-30 15:00:00,204.85,205.56,204.7,204.72,8236.0,204.2035,204.9113,204.054,204.0739,8236.0
2024-12-30 15:30:00,204.71,205.26,204.17,204.31,24498.0,204.064,204.6122,203.5257,203.6652,24498.0
2024-12-31 09:30:00,205.13,205.19,203.76,205.02,4902.0,204.4827,204.5425,203.117,204.373,4902.0
2024-12-31 10:00:00,205.16,206.0,204.42,205.84,5528.0,204.5126,205.3499,203.7749,205.1904,5528.0
2024-12-31 10:30:00,205.73,206.23,205.27,205.27,4021.0,205.0808,205.5792,204.6222,204.6222,4021.0
2024-12-31 11:00:00,205.36,205.39,204.57,204.57,4683.0,204.7119,204.7418,203.9244,203.9244,4683.0
2024-12-31 11:30:00,204.73,204.75,204.51,204.66,2280.0,204.0839,204.1039,203.8646,204.0141,2280.0
2024-12-31 12:00:00,204.43,204.58,204.01,204.01,3892.0,203.7849,203.9344,203.3662,203.3662,3892.0
2024-12-31 12:30:00,203.97,204.26,203.55,204.26,6460.0,203.3263,203.6154,202.9076,203.6154,6460.0
2024-12-31 13:00:00,204.63,205.09,203.98,203.98,3731.0,203.9842,204.4428,203.3363,203.3363,3731.0
2024-12-31 13:30:00,204.01,204.45,203.95,204.14,2471.0,203.3662,203.8048,203.3064,203.4958,2471.0
2024-12-31 14:00:00,204.16,205.02,203.9,204.43,5126.0,203.5157,204.373,203.2565,203.7849,5126.0
2024-12-31 14:30:00,204.25,204.77,203.72,204.77,3301.0,203.6054,204.1238,203.0771,204.1238,3301.0
2024-12-31 15:00:00,204.68,205.08,204.27,204.97,2983.0,204.0341,204.4328,203.6254,204.3232,2983.0
2024-12-31 15:30:00,204.8,205.03,204.25,204.83,40242.0,204.1537,204.383,203.6054,204.1836,40242.0
2025-01-02 09:30:00,207.0,207.1,204.62,206.24,6659.0,206.3468,206.4464,203.9743,205.5891,6659.0
2025-01-02 10:00:00,205.98,206.41,204.7,205.12,9235.0,205.33,205.7586,204.054,204.4727,9235.0
2025-01-02 10:30:00,205.36,205.37,203.35,203.75,8637.0,204.7119,204.7219,202.7083,203.107,8637.0
2025-01-02 11:00:00,203.83,204.19,203.37,204.01,5349.0,203.1868,203.5456,202.7282,203.3662,5349.0
2025-01-02 11:30:00,203.95,204.72,203.59,203.59,6645.0,203.3064,204.0739,202.9475,202.9475,6645.0
2025-01-02 12:00:00,203.7,203.94,202.16,202.16,13907.0,203.0572,203.2964,201.522,201.522,13907.0
2025-01-02 12:30:00,201.71,202.02,199.84,200.68,13496.0,201.0734,201.3825,199.2093,200.0467,13496.0
2025-01-02 13:00:00,200.66,200.8,199.81,200.74,11013.0,200.0268,200.1663,199.1794,200.1065,11013.0
2025-01-02 13:30:00,200.58,200.82,200.0,200.75,9407.0,199.947,200.1863,199.3688,200.1165,9407.0
2025-01-02 14:00:00,200.71,201.39,200.39,201.39,6855.0,200.0766,200.7545,199.7576,200.7545,6855.0
2025-01-02 14:30:00,201.27,201.4,200.33,200.33,15464.0,200.6348,200.7644,199.6978,199.6978,15464.0
2025-01-02 15:00:00,200.35,201.87,200.35,201.29,24917.0,199.7177,201.2329,199.7177,200.6548,24917.0
2025-01-02 15:30:00,201.24,201.84,200.97,201.5,51102.0,200.6049,201.203,200.3358,200.8641,51102.0
2025-01-03 09:30:00,203.08,203.21,200.74,201.99,5949.0,202.4391,202.5687,200.1065,201.3526,5949.0
2025-01-03 10:00:00,202.48,202.94,201.66,202.46,3198.0,201.841,202.2996,201.0236,201.8211,3198.0
2025-01-03 10:30:00,202.62,203.06,202.0,202.45,4696.0,201.9806,202.4192,201.3625,201.8111,4696.0
2025-01-03 11:00:00,202.42,202.49,201.65,201.8,5647.0,201.7812,201.851,201.0136,201.1632,5647.0
2025-01-03 11:30:00,201.76,202.03,201.55,201.65,3844.0,201.1233,201.3924,200.9139,201.0136,3844.0
2025-01-03 12:00:00,201.68,202.32,201.3,201.62,6863.0,201.0435,201.6815,200.6647,200.9837,6863.0
2025-01-03 12:30:00,201.35,201.74,200.83,201.57,4514.0,200.7146,201.1034,200.1962,200.9339,4514.0
2025-01-03 13:00:00,201.49,201.95,201.48,201.75,6626.0,200.8541,201.3127,200.8442,201.1133,6626.0
2025-01-03 13:30:00,201.66,202.17,201.66,202.01,3965.0,201.0236,201.532,201.0236,201.3725,3965.0
2025-01-03 14:00:00,201.87,202.94,201.86,202.81,6248.0,201.2329,202.2996,201.223,202.17,6248.0
2025-01-03 14:30:00,202.65,203.55,202.65,203.39,9202.0,202.0105,202.9076,202.0105,202.7481,9202.0
2025-01-03 15:00:00,203.38,203.44,202.89,203.43,13891.0,202.7382,202.798,202.2497,202.788,13891.0
2025-01-03 15:30:00,203.51,203.92,202.78,203.86,51409.0,202.8678,203.2765,202.1401,203.2167,51409.0
2025-01-06 09:30:00,205.06,215.25,204.16,212.55,48808.0,204.4129,214.5707,203.5157,211.8792,48808.0
2025-01-06 10:00:00,212.41,212.76,210.17,211.2,13066.0,211.7397,212.0886,209.5067,210.5335,13066.0
2025-01-06 10:30:00,211.3,211.83,210.18,211.17,11284.0,210.6332,211.1615,209.5167,210.5036,11284.0
2025-01-06 11:00:00,211.27,211.38,210.85,211.27,3454.0,210.6033,210.7129,210.1846,210.6033,3454.0
2025-01-06 11:30:00,211.36,211.92,210.99,211.92,7569.0,210.693,211.2512,210.3242,211.2512,7569.0
2025-01-06 12:00:00,211.69,212.03,211.07,211.07,8203.0,211.022,211.3609,210.4039,210.4039,8203.0
2025-01-06 12:30:00,211.29,211.44,208.63,208.63,11525.0,210.6232,210.7727,207.9716,207.9716,11525.0
2025-01-06 13:00:00,208.56,208.58,207.74,208.48,6238.0,207.9018,207.9218,207.0844,207.8221,6238.0
2025-01-06 13:30:00,208.43,208.47,207.57,208.04,10254.0,207.7722,207.8121,206.915,207.3835,10254.0
2025-01-06 14:00:00,208.01,209.81,207.41,208.2,22017.0,207.3536,209.1479,206.7555,207.543,22017.0
2025-01-06 14:30:00,208.2,208.82,207.68,207.96,7482.0,207.543,208.161,207.0246,207.3037,7482.0
2025-01-06 15:00:00,207.96,208.32,207.37,207.93,7565.0,207.3037,207.6626,206.7156,207.2738,7565.0
2025-01-06 15:30:00,208.06,208.09,206.59,207.21,43228.0,207.4034,207.4333,205.938,206.5561,43228.0
2025-01-07 09:30:00,207.7,208.11,205.91,206.56,18545.0,207.0445,207.4532,205.2602,205.9081,18545.0
2025-01-07 10:00:00,206.2,206.2,203.85,205.21,9787.0,205.5493,205.5493,203.2067,204.5624,9787.0
2025-01-07 10:30:00,205.34,205.41,204.44,205.23,8609.0,204.692,204.7618,203.7948,204.5823,8609.0
2025-01-07 11:00:00,205.23,205.37,204.49,205.04,8356.0,204.5823,204.7219,203.8447,204.3929,8356.0
2025-01-07 11:30:00,204.85,204.97,203.2,203.4,5910.0,204.2035,204.3232,202.5587,202.7581,5910.0
2025-01-07 12:00:00,203.6,203.78,203.08,203.65,4542.0,202.9575,203.1369,202.4391,203.0073,4542.0
2025-01-07 12:30:00,203.85,204.02,201.91,202.25,14077.0,203.2067,203.3762,201.2728,201.6117,14077.0
2025-01-07 13:00:00,202.32,203.75,202.1,203.72,10318.0,201.6815,203.107,201.4622,203.0771,10318.0
2025-01-07 13:30:00,203.78,203.78,202.72,202.86,15311.0,203.1369,203.1369,202.0803,202.2198,15311.0
2025-01-07 14:00:00,202.92,203.49,202.77,203.02,6843.0,202.2796,202.8478,202.1301,202.3793,6843.0
2025-01-07 14:30:00,203.18,203.18,202.59,202.66,7881.0,202.5388,202.5388,201.9507,202.0204,7881.0
2025-01-07 15:00:00,202.52,202.52,201.85,202.05,10940.0,201.8809,201.8809,201.213,201.4124,10940.0
2025-01-07 15:30:00,202.14,202.54,201.66,202.01,50492.0,201.5021,201.9008,201.0236,201.3725,50492.0
2025-01-08 09:30:00,200.46,201.39,197.69,197.89,17657.0,199.8274,200.7545,197.0661,197.2655,17657.0
2025-01-08 10:00:00,198.47,199.69,197.99,197.99,6377.0,197.8437,199.0598,197.3652,197.3652,6377.0
2025-01-08 10:30:00,198.01,199.49,198.0,199.48,5749.0,197.3851,198.8605,197.3752,198.8505,5749.0
2025-01-08 11:00:00,199.5,199.51,198.64,198.72,4719.0,198.8704,198.8804,198.0131,198.0929,4719.0
2025-01-08 11:30:00,198.73,199.31,198.46,198.75,8577.0,198.1028,198.681,197.8337,198.1228,8577.0
2025-01-08 12:00:00,198.67,198.72,197.66,197.74,3453.0,198.043,198.0929,197.0362,197.116,3453.0
2025-01-08 12:30:00,197.58,197.8,197.12,197.72,9199.0,196.9565,197.1758,196.4979,197.096,9199.0
2025-01-08 13:00:00,197.72,199.06,197.6,199.06,6951.0,197.096,198.4318,196.9764,198.4318,6951.0
2025-01-08 13:30:00,198.61,199.04,197.95,199.0,7185.0,197.9832,198.4119,197.3253,198.372,7185.0
2025-01-08 14:00:00,199.19,200.48,198.96,200.4,10764.0,198.5614,199.8473,198.3321,199.7676,10764.0
2025-01-08 14:30:00,200.4,200.4,199.48,199.64,4840.0,199.7676,199.7676,198.8505,199.01,4840.0
2025-01-08 15:00:00,199.58,199.89,199.34,199.54,12887.0,198.9502,199.2592,198.7109,198.9103,12887.0
2025-01-08 15:30:00,199.49,199.77,199.07,199.57,46452.0,198.8605,199.1396,198.4418,198.9402,46452.0
2025-01-10 09:30:00,197.39,203.04,197.39,202.35,31494.0,196.7671,202.3992,196.7671,201.7114,31494.0
2025-01-10 10:00:00,202.81,203.13,201.12,202.07,35744.0,202.17,202.489,200.4853,201.4323,35744.0
2025-01-10 10:30:00,202.48,203.79,201.65,201.98,8926.0,201.841,203.1469,201.0136,201.3426,8926.0
2025-01-10 11:00:00,201.61,203.05,201.46,202.41,13141.0,200.9738,202.4092,200.8242,201.7712,13141.0
2025-01-10 11:30:00,202.24,202.75,201.73,201.77,3947.0,201.6018,202.1102,201.0934,201.1333,3947.0
2025-01-10 12:00:00,201.49,202.37,201.32,201.9,8750.0,200.8541,201.7314,200.6847,201.2628,8750.0
2025-01-10 12:30:00,201.96,202.4,201.49,202.19,7342.0,201.3227,201.7613,200.8541,201.5519,7342.0
2025-01-10 13:00:00,202.2,203.07,201.99,202.79,6084.0,201.5619,202.4292,201.3526,202.15,6084.0
2025-01-10 13:30:00,202.63,203.24,202.32,203.14,5103.0,201.9905,202.5986,201.6815,202.4989,5103.0
2025-01-10 14:00:00,203.06,203.06,202.08,202.7,10489.0,202.4192,202.4192,201.4423,202.0603,10489.0
2025-01-10 14:30:00,202.6,203.22,202.3,202.81,9194.0,201.9606,202.5787,201.6616,202.17,9194.0
2025-01-10 15:00:00,202.85,202.88,201.78,202.06,14630.0,202.2098,202.2398,201.1432,201.4223,14630.0
2025-01-10 15:30:00,202.22,202.64,201.55,201.93,66178.0,201.5818,202.0005,200.9139,201.2928,66178.0
2025-01-13 09:30:00,200.61,201.16,199.62,201.16,17061.0,199.9769,200.5252,198.99,200.5252,17061.0
2025-01-13 10:00:00,201.12,201.12,198.57,198.57,13966.0,200.4853,200.4853,197.9434,197.9434,13966.0
2025-01-13 10:30:00,199.05,201.22,199.05,200.44,6514.0,198.4218,200.585,198.4218,199.8075,6514.0
2025-01-13 11:00:00,200.48,200.48,199.44,199.94,6634.0,199.8473,199.8473,198.8106,199.309,6634.0
2025-01-13 11:30:00,199.95,200.44,199.74,200.03,6578.0,199.319,199.8075,199.1097,199.3987,6578.0
2025-01-13 12:00:00,200.03,200.73,199.86,200.11,5124.0,199.3987,200.0965,199.2293,199.4785,5124.0
2025-01-13 12:30:00,199.88,200.66,199.85,200.64,3782.0,199.2492,200.0268,199.2193,200.0068,3782.0
2025-01-13 13:00:00,200.69,201.11,200.69,200.99,1631.0,200.0567,200.4753,200.0567,200.3557,1631.0
2025-01-13 13:30:00,201.22,201.8,200.99,201.29,12866.0,200.585,201.1632,200.3557,200.6548,12866.0
2025-01-13 14:00:00,201.28,201.58,200.94,201.35,2376.0,200.6448,200.9439,200.3059,200.7146,2376.0
2025-01-13 14:30:00,201.23,201.78,201.14,201.31,3798.0,200.595,201.1432,200.5052,200.6747,3798.0
2025-01-13 15:00:00,201.43,201.5,200.94,201.22,6290.0,200.7943,200.8641,200.3059,200.585,6290.0
2025-01-13 15:30:00,201.13,201.24,200.07,200.77,33248.0,200.4953,200.6049,199.4386,200.1364,33248.0
2025-01-14 09:30:00,201.11,202.61,199.45,201.29,10221.0,200.4753,201.9706,198.8206,200.6548,10221.0
2025-01-14 10:00:00,202.18,203.32,201.59,202.65,6745.0,201.542,202.6784,200.9538,202.0105,6745.0
2025-01-14 10:30:00,202.64,202.8,202.01,202.79,10454.0,202.0005,202.16,201.3725,202.15,10454.0
2025-01-14 11:00:00,202.42,202.43,201.75,202.2,10106.0,201.7812,201.7912,201.1133,201.5619,10106.0
2025-01-14 11:30:00,202.1,202.1,200.83,200.84,5070.0,201.4622,201.4622,200.1962,200.2062,5070.0
2025-01-14 12:00:00,200.65,201.07,200.5,201.07,3426.0,200.0168,200.4355,199.8673,200.4355,3426.0
2025-01-14 12:30:00,201.02,201.45,200.68,201.3,6223.0,200.3856,200.8143,200.0467,200.6647,6223.0
2025-01-14 13:00:00,201.29,202.36,201.29,202.33,1213.0,200.6548,201.7214,200.6548,201.6915,1213.0
2025-01-14 13:30:00,202.45,202.98,202.22,202.98,1563.0,201.8111,202.3394,201.5818,202.3394,1563.0
2025-01-14 14:00:00,202.77,203.19,202.48,202.98,11845.0,202.1301,202.5488,201.841,202.3394,11845.0
2025-01-14 14:30:00,203.0,203.17,202.28,202.28,6750.0,202.3594,202.5288,201.6416,201.6416,6750.0
2025-01-14 15:00:00,202.27,202.36,201.57,201.94,6402.0,201.6317,201.7214,200.9339,201.3027,6402.0
2025-01-14 15:30:00,201.94,203.35,201.93,203.33,24622.0,201.3027,202.7083,201.2928,202.6883,24622.0
2025-01-15 09:30:00,205.62,206.27,204.47,206.09,9705.0,204.9711,205.6191,203.8247,205.4396,9705.0
2025-01-15 10:00:00,206.01,206.69,205.12,206.66,8866.0,205.3599,206.0377,204.4727,206.0078,8866.0
2025-01-15 10:30:00,206.66,206.68,205.18,205.54,9695.0,206.0078,206.0278,204.5325,204.8914,9695.0
2025-01-15 11:00:00,205.67,206.47,205.29,205.8,4724.0,205.0209,205.8184,204.6421,205.1505,4724.0
2025-01-15 11:30:00,205.53,205.87,205.05,205.36,6553.0,204.8814,205.2203,204.4029,204.7119,6553.0
2025-01-15 12:00:00,205.05,205.41,204.89,205.11,3618.0,204.4029,204.7618,204.2434,204.4627,3618.0
2025-01-15 12:30:00,205.32,205.58,204.39,204.39,6796.0,204.6721,204.9312,203.745,203.745,6796.0
2025-01-15 13:00:00,204.42,204.96,204.17,204.78,10858.0,203.7749,204.3132,203.5257,204.1338,10858.0
2025-01-15 13:30:00,204.82,206.6,204.4,206.6,12023.0,204.1736,205.948,203.755,205.948,12023.0
2025-01-15 14:00:00,206.66,207.31,205.82,206.55,79241.0,206.0078,206.6558,205.1705,205.8982,79241.0
2025-01-15 14:30:00,206.71,207.25,206.68,206.77,9460.0,206.0577,206.596,206.0278,206.1175,9460.0
2025-01-15 15:00:00,206.92,207.94,206.88,207.3,12721.0,206.267,207.2838,206.2271,206.6458,12721.0
2025-01-15 15:30:00,207.1,207.1,205.04,205.33,72360.0,206.4464,206.4464,204.3929,204.682,72360.0
2025-01-16 09:30:00,205.4,206.06,203.64,204.09,9542.0,204.7518,205.4097,202.9974,203.4459,9542.0
2025-01-16 10:00:00,203.48,205.53,203.48,205.53,6441.0,202.8379,204.8814,202.8379,204.8814,6441.0
2025-01-16 10:30:00,205.38,206.91,205.3,206.62,5100.0,204.7319,206.257,204.6521,205.968,5100.0
2025-01-16 11:00:00,206.62,207.57,206.29,207.57,8414.0,205.968,206.915,205.639,206.915,8414.0
2025-01-16 11:30:00,207.56,208.08,206.87,207.46,7283.0,206.905,207.4233,206.2172,206.8053,7283.0
2025-01-16 12:00:00,207.48,207.78,206.66,206.67,3624.0,206.8252,207.1243,206.0078,206.0178,3624.0
2025-01-16 12:30:00,206.94,206.97,206.31,206.46,3043.0,206.2869,206.3168,205.6589,205.8085,3043.0
2025-01-16 13:00:00,206.32,207.28,206.29,207.22,3636.0,205.6689,206.6259,205.639,206.5661,3636.0
2025-01-16 13:30:00,207.2,207.74,206.27,206.56,7969.0,206.5461,207.0844,205.6191,205.9081,7969.0
2025-01-16 14:00:00,206.57,207.32,206.51,207.32,11509.0,205.9181,206.6657,205.8583,206.6657,11509.0
2025-01-16 14:30:00,207.2,207.42,206.96,207.25,4110.0,206.5461,206.7654,206.3069,206.596,4110.0
2025-01-16 15:00:00,207.29,207.62,207.04,207.24,6912.0,206.6358,206.9648,206.3866,206.586,6912.0
2025-01-16 15:30:00,207.23,208.19,207.21,207.9,43462.0,206.576,207.533,206.5561,207.2439,43462.0
2025-01-17 09:30:00,210.44,210.44,207.32,207.8,38891.0,209.7759,209.7759,206.6657,207.1442,38891.0
2025-01-17 10:00:00,207.74,207.74,206.04,207.28,8114.0,207.0844,207.0844,205.3898,206.6259,8114.0
2025-01-17 10:30:00,207.6,208.93,207.39,208.62,9714.0,206.9449,208.2707,206.7355,207.9616,9714.0
2025-01-17 11:00:00,208.62,209.68,208.28,209.68,8131.0,207.9616,209.0183,207.6227,209.0183,8131.0
2025-01-17 11:30:00,209.48,210.0,209.04,209.68,8122.0,208.8189,209.3373,208.3803,209.0183,8122.0
2025-01-17 12:00:00,209.57,210.0,209.51,209.75,6591.0,208.9086,209.3373,208.8488,209.0881,6591.0
2025-01-17 12:30:00,209.74,209.95,209.44,209.69,5445.0,209.0781,209.2874,208.7791,209.0283,5445.0
2025-01-17 13:00:00,209.66,210.28,209.57,209.71,3188.0,208.9984,209.6164,208.9086,209.0482,3188.0
2025-01-17 13:30:00,209.55,209.89,209.28,209.42,4781.0,208.8887,209.2276,208.6196,208.7591,4781.0
2025-01-17 14:00:00,209.3,209.62,208.6,209.28,10881.0,208.6395,208.9585,207.9417,208.6196,10881.0
2025-01-17 14:30:00,209.38,209.39,208.6,208.75,5556.0,208.7192,208.7292,207.9417,208.0912,5556.0
2025-01-17 15:00:00,208.65,209.08,208.39,208.84,7264.0,207.9915,208.4202,207.7324,208.1809,7264.0
2025-01-17 15:30:00,208.78,209.24,208.32,209.17,63602.0,208.1211,208.5797,207.6626,208.5099,63602.0
2025-01-21 09:30:00,210.47,211.7,208.27,208.27,16642.0,209.8058,211.0319,207.6127,207.6127,16642.0
2025-01-21 10:00:00,208.9,209.96,208.8,209.96,3494.0,208.2408,209.2974,208.1411,209.2974,3494.0
2025-01-21 10:30:00,209.8,210.32,208.77,209.17,8591.0,209.1379,209.6563,208.1112,208.5099,8591.0
2025-01-21 11:00:00,209.06,209.67,209.06,209.65,3622.0,208.4002,209.0083,208.4002,208.9884,3622.0
2025-01-21 11:30:00,209.72,209.82,209.15,209.78,3455.0,209.0582,209.1579,208.49,209.118,3455.0
2025-01-21 12:00:00,209.6,209.96,209.38,209.73,3098.0,208.9385,209.2974,208.7192,209.0681,3098.0
2025-01-21 12:30:00,209.76,210.2,209.48,210.09,3579.0,209.098,209.5367,208.8189,209.427,3579.0
2025-01-21 13:00:00,209.96,209.96,209.1,209.76,4845.0,209.2974,209.2974,208.4401,209.098,4845.0
2025-01-21 13:30:00,209.76,209.97,209.32,209.75,4502.0,209.098,209.3074,208.6594,209.0881,4502.0
2025-01-21 14:00:00,209.7,210.1,208.8,208.8,5521.0,209.0382,209.437,208.1411,208.1411,5521.0
2025-01-21 14:30:00,208.5,208.67,207.74,207.98,7949.0,207.842,208.0115,207.0844,207.3237,7949.0
2025-01-21 15:00:00,207.96,208.2,207.52,207.99,14260.0,207.3037,207.543,206.8651,207.3336,14260.0
2025-01-21 15:30:00,207.87,209.74,207.74,209.35,46142.0,207.214,209.0781,207.0844,208.6893,46142.0
2025-01-22 09:30:00,208.16,209.19,207.1,208.48,8344.0,207.5031,208.5298,206.4464,207.8221,8344.0
2025-01-22 10:00:00,208.21,208.84,207.96,208.84,4616.0,207.5529,208.1809,207.3037,208.1809,4616.0
2025-01-22 10:30:00,208.02,208.13,206.8,206.89,7524.0,207.3635,207.4732,206.1474,206.2371,7524.0
2025-01-22 11:00:00,206.99,208.12,206.61,207.57,5428.0,206.3368,207.4632,205.958,206.915,5428.0
2025-01-22 11:30:00,207.63,208.12,207.44,207.65,10136.0,206.9748,207.4632,206.7854,206.9947,10136.0
2025-01-22 12:00:00,207.62,208.01,207.59,207.86,6637.0,206.9648,207.3536,206.9349,207.204,6637.0
2025-01-22 12:30:00,207.71,208.18,207.06,207.06,8113.0,207.0545,207.523,206.4066,206.4066,8113.0
2025-01-22 13:00:00,207.2,207.4,206.17,206.33,3698.0,206.5461,206.7455,205.5194,205.6789,3698.0
2025-01-22 13:30:00,206.33,206.56,205.84,205.84,6527.0,205.6789,205.9081,205.1904,205.1904,6527.0
2025-01-22 14:00:00,205.84,206.34,205.8,205.98,5336.0,205.1904,205.6888,205.1505,205.33,5336.0
2025-01-22 14:30:00,205.73,206.26,205.62,206.25,5684.0,205.0808,205.6091,204.9711,205.5991,5684.0
2025-01-22 15:00:00,206.25,206.75,206.25,206.69,3501.0,205.5991,206.0975,205.5991,206.0377,3501.0
2025-01-22 15:30:00,206.67,207.81,206.56,207.55,38080.0,206.0178,207.1542,205.9081,206.895,38080.0
2025-01-23 09:30:00,206.78,206.78,204.16,204.65,9999.0,206.1274,206.1274,203.5157,204.0042,9999.0
2025-01-23 10:00:00,204.87,205.26,203.83,204.58,6786.0,204.2235,204.6122,203.1868,203.9344,6786.0
2025-01-23 10:30:00,204.24,205.02,204.21,204.71,10232.0,203.5955,204.373,203.5656,204.064,10232.0
2025-01-23 11:00:00,204.78,205.72,204.78,205.04,13984.0,204.1338,205.0708,204.1338,204.3929,13984.0
2025-01-23 11:30:00,205.25,205.77,204.74,205.03,60647.0,204.6023,205.1206,204.0939,204.383,60647.0
2025-01-23 12:00:00,204.94,205.3,204.74,205.12,9056.0,204.2933,204.6521,204.0939,204.4727,9056.0
2025-01-23 12:30:00,205.06,205.58,204.79,205.09,67358.0,204.4129,204.9312,204.1437,204.4428,67358.0
2025-01-23 13:00:00,205.06,205.42,204.74,204.75,12567.0,204.4129,204.7717,204.0939,204.1039,12567.0
2025-01-23 13:30:00,204.75,205.1,204.49,205.03,4726.0,204.1039,204.4527,203.8447,204.383,4726.0
2025-01-23 14:00:00,204.93,205.07,204.7,204.89,8337.0,204.2833,204.4228,204.054,204.2434,8337.0
2025-01-23 14:30:00,204.92,205.5,204.76,205.41,21162.0,204.2733,204.8515,204.1138,204.7618,21162.0
2025-01-23 15:00:00,205.44,205.84,205.0,205.74,17696.0,204.7917,205.1904,204.3531,205.0907,17696.0
2025-01-23 15:30:00,205.74,205.86,204.86,205.13,105827.0,205.0907,205.2103,204.2135,204.4827,105827.0
2025-01-24 09:30:00,207.35,208.44,206.33,208.22,10202.0,206.6956,207.7822,205.6789,207.5629,10202.0
2025-01-24 10:00:00,208.31,209.12,208.29,208.68,4029.0,207.6526,208.4601,207.6327,208.0214,4029.0
2025-01-24 10:30:00,209.0,210.01,208.3,209.55,9616.0,208.3404,209.3473,207.6426,208.8887,9616.0
2025-01-24 11:00:00,209.72,210.44,209.4,210.09,8188.0,209.0582,209.7759,208.7392,209.427,8188.0
2025-01-24 11:30:00,210.06,210.06,209.18,209.2,5600.0,209.3971,209.3971,208.5199,208.5398,5600.0
2025-01-24 12:00:00,208.94,209.26,207.74,208.43,12203.0,208.2806,208.5996,207.0844,207.7722,12203.0
2025-01-24 12:30:00,208.26,208.26,207.65,207.7,4422.0,207.6028,207.6028,206.9947,207.0445,4422.0
2025-01-24 13:00:00,207.74,208.16,207.39,207.89,6751.0,207.0844,207.5031,206.7355,207.2339,6751.0
2025-01-24 13:30:00,207.81,208.05,207.5,207.65,3944.0,207.1542,207.3934,206.8452,206.9947,3944.0
2025-01-24 14:00:00,207.44,207.59,207.15,207.34,2993.0,206.7854,206.9349,206.4963,206.6857,2993.0
2025-01-24 14:30:00,207.53,207.54,206.95,207.09,2271.0,206.8751,206.885,206.2969,206.4365,2271.0
2025-01-24 15:00:00,206.88,207.36,206.71,206.95,4716.0,206.2271,206.7056,206.0577,206.2969,4716.0
2025-01-24 15:30:00,206.86,207.93,206.67,207.47,42917.0,206.2072,207.2738,206.0178,206.8153,42917.0
2025-01-27 09:30:00,206.93,212.13,206.93,212.13,14645.0,206.277,211.4606,206.277,211.4606,14645.0
2025-01-27 10:00:00,211.66,212.67,211.13,212.67,5936.0,210.992,211.9989,210.4637,211.9989,5936.0
2025-01-27 10:30:00,212.67,213.6,211.35,212.99,16355.0,211.9989,212.9259,210.683,212.3178,16355.0
2025-01-27 11:00:00,212.78,213.36,212.22,213.05,18618.0,212.1085,212.6867,211.5503,212.3777,18618.0
2025-01-27 11:30:00,213.1,213.67,212.82,213.35,9001.0,212.4275,212.9957,212.1484,212.6767,9001.0
2025-01-27 12:00:00,213.41,213.69,212.99,213.54,18368.0,212.7365,213.0156,212.3178,212.8661,18368.0
2025-01-27 12:30:00,213.56,213.56,212.36,212.37,10472.0,212.886,212.886,211.6898,211.6998,10472.0
2025-01-27 13:00:00,212.63,212.84,211.01,211.79,16481.0,211.959,212.1683,210.3441,211.1216,16481.0
2025-01-27 13:30:00,211.49,212.06,211.48,211.67,11779.0,210.8226,211.3908,210.8126,211.002,11779.0
2025-01-27 14:00:00,211.73,213.18,211.34,213.13,22539.0,211.0618,212.5072,210.6731,212.4574,22539.0
2025-01-27 14:30:00,212.81,213.04,212.19,212.25,18523.0,212.1384,212.3677,211.5204,211.5802,18523.0
2025-01-27 15:00:00,212.38,213.17,212.38,212.95,18620.0,211.7098,212.4973,211.7098,212.278,18620.0
2025-01-27 15:30:00,213.08,214.17,212.14,212.86,163028.0,212.4076,213.4941,211.4705,212.1883,163028.0
2025-01-28 09:30:00,213.88,213.88,210.68,213.26,6425.0,213.205,213.205,210.0151,212.587,6425.0
2025-01-28 10:00:00,213.86,216.22,213.76,215.59,8291.0,213.1851,215.5377,213.0854,214.9096,8291.0
2025-01-28 10:30:00,215.75,217.05,215.2,217.05,7499.0,215.0691,216.365,214.5209,216.365,7499.0
2025-01-28 11:00:00,217.93,217.93,215.82,215.91,8198.0,217.2423,217.2423,215.1389,215.2286,8198.0
2025-01-28 11:30:00,215.78,216.23,215.61,215.76,3113.0,215.099,215.5476,214.9296,215.0791,3113.0
2025-01-28 12:00:00,215.57,216.02,214.75,215.87,8204.0,214.8897,215.3383,214.0723,215.1888,8204.0
2025-01-28 12:30:00,215.87,216.11,215.32,216.09,11737.0,215.1888,215.428,214.6405,215.4081,11737.0
2025-01-28 13:00:00,215.87,216.44,215.72,216.24,6522.0,215.1888,215.757,215.0392,215.5576,6522.0
2025-01-28 13:30:00,216.24,216.48,214.2,214.35,13234.0,215.5576,215.7968,213.524,213.6736,13234.0
2025-01-28 14:00:00,214.31,214.4,213.6,213.88,9506.0,213.6337,213.7234,212.9259,213.205,9506.0
2025-01-28 14:30:00,213.88,214.54,213.83,214.54,7405.0,213.205,213.863,213.1552,213.863,7405.0
2025-01-28 15:00:00,214.45,215.01,214.4,214.82,13956.0,213.7732,214.3315,213.7234,214.1421,13956.0
2025-01-28 15:30:00,214.75,214.76,213.29,213.68,39366.0,214.0723,214.0823,212.6169,213.0057,39366.0
2025-01-29 09:30:00,213.03,213.03,208.31,208.31,8557.0,212.3577,212.3577,207.6526,207.6526,8557.0
2025-01-29 10:00:00,208.44,209.24,206.99,208.21,7814.0,207.7822,208.5797,206.3368,207.5529,7814.0
2025-01-29 10:30:00,208.21,209.22,208.21,208.51,6256.0,207.5529,208.5597,207.5529,207.852,6256.0
2025-01-29 11:00:00,208.95,208.95,208.12,208.12,6135.0,208.2906,208.2906,207.4632,207.4632,6135.0
2025-01-29 11:30:00,208.12,208.49,206.66,207.24,10544.0,207.4632,207.832,206.0078,206.586,10544.0
2025-01-29 12:00:00,206.91,207.83,206.91,207.46,4501.0,206.257,207.1741,206.257,206.8053,4501.0
2025-01-29 12:30:00,207.43,207.57,206.31,206.31,2606.0,206.7754,206.915,205.6589,205.6589,2606.0
2025-01-29 13:00:00,206.59,206.93,206.11,206.93,8947.0,205.938,206.277,205.4596,206.277,8947.0
2025-01-29 13:30:00,206.95,208.62,206.95,208.23,11988.0,206.2969,207.9616,206.2969,207.5729,11988.0
2025-01-29 14:00:00,208.2,208.28,206.87,206.9,10887.0,207.543,207.6227,206.2172,206.2471,10887.0
2025-01-29 14:30:00,206.87,208.5,206.59,207.8,10797.0,206.2172,207.842,205.938,207.1442,10797.0
2025-01-29 15:00:00,207.9,208.34,207.02,207.94,14783.0,207.2439,207.6825,206.3667,207.2838,14783.0
2025-01-29 15:30:00,207.9,208.04,206.32,206.38,53463.0,207.2439,207.3835,205.6689,205.7287,53463.0
2025-01-30 09:30:00,206.77,209.27,206.77,207.4,12307.0,206.1175,208.6096,206.1175,206.7455,12307.0
2025-01-30 10:00:00,207.69,207.78,206.44,206.81,10168.0,207.0346,207.1243,205.7885,206.1574,10168.0
2025-01-30 10:30:00,206.67,207.0,205.31,205.73,9524.0,206.0178,206.3468,204.6621,205.0808,9524.0
2025-01-30 11:00:00,206.32,207.16,205.95,207.05,5001.0,205.6689,206.5062,205.3001,206.3966,5001.0
2025-01-30 11:30:00,206.94,207.22,206.5,206.86,2733.0,206.2869,206.5661,205.8483,206.2072,2733.0
2025-01-30 12:00:00,206.74,206.79,205.82,206.09,3632.0,206.0876,206.1374,205.1705,205.4396,3632.0
2025-01-30 12:30:00,206.09,206.16,205.56,205.92,2292.0,205.4396,205.5094,204.9113,205.2702,2292.0
2025-01-30 13:00:00,205.97,206.3,205.78,206.15,6838.0,205.32,205.649,205.1306,205.4994,6838.0
2025-01-30 13:30:00,206.16,206.51,206.15,206.43,3211.0,205.5094,205.8583,205.4994,205.7785,3211.0
2025-01-30 14:00:00,206.4,206.4,205.75,205.78,3402.0,205.7486,205.7486,205.1007,205.1306,3402.0
2025-01-30 14:30:00,205.8,206.37,205.53,206.31,8395.0,205.1505,205.7187,204.8814,205.6589,8395.0
2025-01-30 15:00:00,206.3,206.42,206.03,206.09,6776.0,205.649,205.7686,205.3798,205.4396,6776.0
2025-01-30 15:30:00,205.99,206.03,203.9,205.24,34720.0,205.3399,205.3798,203.2565,204.5923,34720.0
2025-01-31 09:30:00,207.59,208.24,205.26,205.77,15355.0,206.9349,207.5828,204.6122,205.1206,15355.0
2025-01-31 10:00:00,205.78,208.59,205.76,208.5,4960.0,205.1306,207.9317,205.1107,207.842,4960.0
2025-01-31 10:30:00,208.89,209.46,208.43,208.95,4857.0,208.2308,208.799,207.7722,208.2906,4857.0
2025-01-31 11:00:00,209.19,209.65,208.8,209.44,5957.0,208.5298,208.9884,208.1411,208.7791,5957.0
2025-01-31 11:30:00,209.47,211.37,209.46,210.7,10104.0,208.809,210.703,208.799,210.0351,10104.0
2025-01-31 12:00:00,210.7,211.71,210.51,211.71,13365.0,210.0351,211.0419,209.8457,211.0419,13365.0
2025-01-31 12:30:00,211.41,211.62,210.58,211.14,15614.0,210.7428,210.9522,209.9155,210.4737,15614.0
2025-01-31 13:00:00,211.14,211.36,208.83,208.94,10158.0,210.4737,210.693,208.171,208.2806,10158.0
2025-01-31 13:30:00,208.9,209.09,207.88,208.23,8237.0,208.2408,208.4302,207.224,207.5729,8237.0
2025-01-31 14:00:00,207.95,208.16,206.83,207.81,8915.0,207.2938,207.5031,206.1773,207.1542,8915.0
2025-01-31 14:30:00,207.92,208.1,206.45,206.86,13061.0,207.2638,207.4433,205.7985,206.2072,13061.0
2025-01-31 15:00:00,206.77,207.37,206.37,207.05,23812.0,206.1175,206.7156,205.7187,206.3966,23812.0
2025-01-31 15:30:00,207.22,208.48,207.1,207.62,66848.0,206.5661,207.8221,206.4464,206.9648,66848.0
2025-02-03 09:30:00,204.95,204.95,201.38,201.67,14539.0,204.3032,204.3032,200.7445,201.0336,14539.0
2025-02-03 10:00:00,201.25,204.39,200.62,204.11,26789.0,200.6149,203.745,199.9869,203.4659,26789.0
2025-02-03 10:30:00,204.47,205.03,203.93,204.65,86048.0,203.8247,204.383,203.2864,204.0042,86048.0
2025-02-03 11:00:00,204.75,204.94,203.63,204.65,12045.0,204.1039,204.2933,202.9874,204.0042,12045.0
2025-02-03 11:30:00,204.74,205.2,204.53,204.58,6529.0,204.0939,204.5524,203.8845,203.9344,6529.0
2025-02-03 12:00:00,204.62,206.45,204.62,206.18,20988.0,203.9743,205.7985,203.9743,205.5293,20988.0
2025-02-03 12:30:00,205.96,205.96,204.81,205.38,10108.0,205.31,205.31,204.1637,204.7319,10108.0
2025-02-03 13:00:00,205.09,205.39,204.65,204.91,8165.0,204.4428,204.7418,204.0042,204.2633,8165.0
2025-02-03 13:30:00,204.73,205.13,204.64,204.82,6453.0,204.0839,204.4827,203.9942,204.1736,6453.0
2025-02-03 14:00:00,205.14,205.99,205.0,205.76,6517.0,204.4926,205.3399,204.3531,205.1107,6517.0
2025-02-03 14:30:00,205.76,206.21,205.07,205.8,27856.0,205.1107,205.5592,204.4228,205.1505,27856.0
2025-02-03 15:00:00,205.78,206.6,205.47,205.6,10604.0,205.1306,205.948,204.8216,204.9512,10604.0
2025-02-03 15:30:00,205.75,206.35,205.13,205.23,69316.0,205.1007,205.6988,204.4827,204.5823,69316.0
2025-02-04 09:30:00,205.69,205.69,204.21,204.52,6729.0,205.0409,205.0409,203.5656,203.8746,6729.0
2025-02-04 10:00:00,204.55,205.3,203.99,204.31,13405.0,203.9045,204.6521,203.3462,203.6652,13405.0
2025-02-04 10:30:00,204.14,204.59,203.21,203.21,14741.0,203.4958,203.9444,202.5687,202.5687,14741.0
2025-02-04 11:00:00,203.4,204.57,203.27,204.29,7740.0,202.7581,203.9244,202.6285,203.6453,7740.0
2025-02-04 11:30:00,204.42,204.52,203.14,203.34,7333.0,203.7749,203.8746,202.4989,202.6983,7333.0
2025-02-04 12:00:00,203.29,204.1,203.01,203.01,5524.0,202.6485,203.4559,202.3693,202.3693,5524.0
2025-02-04 12:30:00,202.92,204.27,202.86,203.94,12833.0,202.2796,203.6254,202.2198,203.2964,12833.0
2025-02-04 13:00:00,203.93,204.47,203.62,204.47,10279.0,203.2864,203.8247,202.9774,203.8247,10279.0
2025-02-04 13:30:00,204.67,204.92,204.31,204.47,13368.0,204.0241,204.2733,203.6652,203.8247,13368.0
2025-02-04 14:00:00,204.48,204.92,204.4,204.63,8987.0,203.8347,204.2733,203.755,203.9842,8987.0
2025-02-04 14:30:00,204.5,204.91,204.38,204.42,11864.0,203.8546,204.2633,203.735,203.7749,11864.0
2025-02-04 15:00:00,204.51,205.37,204.04,205.2,17608.0,203.8646,204.7219,203.3961,204.5524,17608.0
2025-02-04 15:30:00,205.05,206.01,204.81,205.13,65732.0,204.4029,205.3599,204.1637,204.4827,65732.0
2025-02-05 09:30:00,203.89,203.89,199.72,200.33,25172.0,203.2466,203.2466,199.0897,199.6978,25172.0
2025-02-05 10:00:00,200.25,201.86,199.47,201.86,10339.0,199.6181,201.223,198.8405,201.223,10339.0
2025-02-05 10:30:00,201.37,203.29,201.36,202.98,7737.0,200.7345,202.6485,200.7245,202.3394,7737.0
2025-02-05 11:00:00,203.04,204.81,203.03,204.81,16695.0,202.3992,204.1637,202.3893,204.1637,16695.0
2025-02-05 11:30:00,205.04,205.77,204.79,204.81,21296.0,204.3929,205.1206,204.1437,204.1637,21296.0
2025-02-05 12:00:00,204.82,205.3,204.76,204.86,8506.0,204.1736,204.6521,204.1138,204.2135,8506.0
2025-02-05 12:30:00,205.1,205.39,204.18,204.84,13355.0,204.4527,204.7418,203.5357,204.1936,13355.0
2025-02-05 13:00:00,204.77,204.8,203.37,203.39,10531.0,204.1238,204.1537,202.7282,202.7481,10531.0
2025-02-05 13:30:00,203.51,203.82,202.44,202.45,13995.0,202.8678,203.1768,201.8011,201.8111,13995.0
2025-02-05 14:00:00,202.65,204.34,202.64,204.34,23378.0,202.0105,203.6951,202.0005,203.6951,23378.0
2025-02-05 14:30:00,204.26,204.98,203.96,204.78,18879.0,203.6154,204.3331,203.3163,204.1338,18879.0
2025-02-05 15:00:00,204.78,205.6,204.42,205.41,16739.0,204.1338,204.9512,203.7749,204.7618,16739.0
2025-02-05 15:30:00,205.43,206.24,204.36,206.09,83419.0,204.7817,205.5891,203.7151,205.4396,83419.0
2025-02-06 09:30:00,207.54,207.75,203.82,205.61,17609.0,206.885,207.0944,203.1768,204.9611,17609.0
2025-02-06 10:00:00,205.62,205.9,204.04,204.47,10745.0,204.9711,205.2502,203.3961,203.8247,10745.0
2025-02-06 10:30:00,205.08,205.56,204.81,205.41,8460.0,204.4328,204.9113,204.1637,204.7618,8460.0
2025-02-06 11:00:00,205.51,206.12,205.31,205.56,6562.0,204.8615,205.4695,204.6621,204.9113,6562.0
2025-02-06 11:30:00,205.59,205.83,204.83,204.91,8759.0,204.9412,205.1804,204.1836,204.2633,8759.0
2025-02-06 12:00:00,204.68,205.29,204.58,204.78,10070.0,204.0341,204.6421,203.9344,204.1338,10070.0
2025-02-06 12:30:00,204.38,205.58,204.38,205.23,5873.0,203.735,204.9312,203.735,204.5823,5873.0
2025-02-06 13:00:00,205.25,205.69,204.96,205.62,14304.0,204.6023,205.0409,204.3132,204.9711,14304.0
2025-02-06 13:30:00,205.75,205.84,204.28,204.41,15730.0,205.1007,205.1904,203.6353,203.7649,15730.0
2025-02-06 14:00:00,204.47,205.17,204.47,204.92,15229.0,203.8247,204.5225,203.8247,204.2733,15229.0
2025-02-06 14:30:00,204.84,205.23,204.6,204.81,9170.0,204.1936,204.5823,203.9543,204.1637,9170.0
2025-02-06 15:00:00,204.82,205.47,204.82,205.21,9349.0,204.1736,204.8216,204.1736,204.5624,9349.0
2025-02-06 15:30:00,205.21,205.28,204.0,205.08,48598.0,204.5624,204.6322,203.3562,204.4328,48598.0
2025-02-07 09:30:00,207.5,208.02,205.96,207.66,12952.0,206.8452,207.3635,205.31,207.0047,12952.0
2025-02-07 10:00:00,207.17,207.17,203.82,204.26,10614.0,206.5162,206.5162,203.1768,203.6154,10614.0
2025-02-07 10:30:00,204.33,204.72,203.0,203.8,7563.0,203.6852,204.0739,202.3594,203.1568,7563.0
2025-02-07 11:00:00,203.69,204.14,202.86,202.86,11631.0,203.0472,203.4958,202.2198,202.2198,11631.0
2025-02-07 11:30:00,202.86,203.47,201.37,201.48,11272.0,202.2198,202.8279,200.7345,200.8442,11272.0
2025-02-07 12:00:00,201.28,201.68,200.9,201.39,10024.0,200.6448,201.0435,200.266,200.7545,10024.0
2025-02-07 12:30:00,201.3,201.62,200.78,200.78,11358.0,200.6647,200.9837,200.1464,200.1464,11358.0
2025-02-07 13:00:00,200.75,201.23,199.86,199.87,7628.0,200.1165,200.595,199.2293,199.2393,7628.0
2025-02-07 13:30:00,199.86,200.67,199.74,199.74,4381.0,199.2293,200.0367,199.1097,199.1097,4381.0
2025-02-07 14:00:00,199.86,200.5,199.62,200.3,4868.0,199.2293,199.8673,198.99,199.6679,4868.0
2025-02-07 14:30:00,200.28,200.96,200.0,200.13,5082.0,199.648,200.3258,199.3688,199.4984,5082.0
2025-02-07 15:00:00,200.11,200.18,199.36,199.53,6409.0,199.4785,199.5483,198.7309,198.9003,6409.0
2025-02-07 15:30:00,199.52,199.96,199.1,199.86,31428.0,198.8904,199.329,198.4717,199.2293,31428.0
2025-02-10 09:30:00,202.62,203.31,200.61,200.77,18162.0,201.9806,202.6684,199.9769,200.1364,18162.0
2025-02-10 10:00:00,200.77,201.46,200.4,200.85,12639.0,200.1364,200.8242,199.7676,200.2162,12639.0
2025-02-10 10:30:00,200.82,202.59,200.82,202.38,22092.0,200.1863,201.9507,200.1863,201.7413,22092.0
2025-02-10 11:00:00,202.47,203.0,201.77,202.97,27439.0,201.831,202.3594,201.1333,202.3295,27439.0
2025-02-10 11:30:00,203.13,203.39,202.73,203.27,11328.0,202.489,202.7481,202.0902,202.6285,11328.0
2025-02-10 12:00:00,203.3,204.17,203.29,203.59,4821.0,202.6584,203.5257,202.6485,202.9475,4821.0
2025-02-10 12:30:00,203.56,203.79,203.32,203.37,5836.0,202.9176,203.1469,202.6784,202.7282,5836.0
2025-02-10 13:00:00,203.46,203.81,203.34,203.56,7592.0,202.8179,203.1668,202.6983,202.9176,7592.0
2025-02-10 13:30:00,203.37,204.13,203.36,203.53,6715.0,202.7282,203.4858,202.7182,202.8877,6715.0
2025-02-10 14:00:00,203.35,203.82,202.86,203.22,8912.0,202.7083,203.1768,202.2198,202.5787,8912.0
2025-02-10 14:30:00,203.36,203.94,203.06,203.88,7358.0,202.7182,203.2964,202.4192,203.2366,7358.0
2025-02-10 15:00:00,203.82,203.95,202.86,203.19,13727.0,203.1768,203.3064,202.2198,202.5488,13727.0
2025-02-10 15:30:00,203.18,205.05,203.18,204.95,90405.0,202.5388,204.4029,202.5388,204.3032,90405.0
2025-02-11 09:30:00,202.88,207.43,202.88,206.56,17520.0,202.2398,206.7754,202.2398,205.9081,17520.0
2025-02-11 10:00:00,206.6,207.57,204.37,204.53,22811.0,205.948,206.915,203.7251,203.8845,22811.0
2025-02-11 10:30:00,204.82,205.24,204.36,204.37,15093.0,204.1736,204.5923,203.7151,203.7251,15093.0
2025-02-11 11:00:00,204.31,204.84,202.32,202.7,15441.0,203.6652,204.1936,201.6815,202.0603,15441.0
2025-02-11 11:30:00,202.4,203.9,202.39,203.67,39181.0,201.7613,203.2565,201.7513,203.0273,39181.0
2025-02-11 12:00:00,203.67,203.69,202.17,203.69,14074.0,203.0273,203.0472,201.532,203.0472,14074.0
2025-02-11 12:30:00,203.67,203.67,202.76,203.64,21571.0,203.0273,203.0273,202.1201,202.9974,21571.0
2025-02-11 13:00:00,203.75,204.24,203.51,203.91,15570.0,203.107,203.5955,202.8678,203.2665,15570.0
2025-02-11 13:30:00,204.04,204.13,203.07,203.08,20323.0,203.3961,203.4858,202.4292,202.4391,20323.0
2025-02-11 14:00:00,203.21,203.71,202.74,203.42,13128.0,202.5687,203.0671,202.1002,202.778,13128.0
2025-02-11 14:30:00,203.56,204.0,203.36,203.59,12714.0,202.9176,203.3562,202.7182,202.9475,12714.0
2025-02-11 15:00:00,203.5,204.2,203.27,203.68,43996.0,202.8578,203.5556,202.6285,203.0372,43996.0
2025-02-11 15:30:00,203.86,203.9,202.95,203.37,73719.0,203.2167,203.2565,202.3095,202.7282,73719.0
2025-02-12 09:30:00,200.52,204.61,199.16,203.9,29373.0,199.8872,203.9643,198.5315,203.2565,29373.0
2025-02-12 10:00:00,203.72,204.11,202.19,203.57,36450.0,203.0771,203.4659,201.5519,202.9276,36450.0
2025-02-12 10:30:00,203.85,205.12,203.31,203.69,26456.0,203.2067,204.4727,202.6684,203.0472,26456.0
2025-02-12 11:00:00,203.65,204.07,203.11,203.52,22004.0,203.0073,203.426,202.469,202.8777,22004.0
2025-02-12 11:30:00,203.52,204.65,203.49,204.5,14220.0,202.8777,204.0042,202.8478,203.8546,14220.0
2025-02-12 12:00:00,204.5,205.0,203.81,204.84,27802.0,203.8546,204.3531,203.1668,204.1936,27802.0
2025-02-12 12:30:00,205.22,205.77,204.68,205.63,30711.0,204.5724,205.1206,204.0341,204.9811,30711.0
2025-02-12 13:00:00,205.6,205.6,204.7,205.0,21206.0,204.9512,204.9512,204.054,204.3531,21206.0
2025-02-12 13:30:00,205.0,205.31,204.74,204.83,22110.0,204.3531,204.6621,204.0939,204.1836,22110.0
2025-02-12 14:00:00,204.84,205.94,204.65,205.88,50636.0,204.1936,205.2901,204.0042,205.2303,50636.0
2025-02-12 14:30:00,205.89,205.96,204.93,205.67,34362.0,205.2403,205.31,204.2833,205.0209,34362.0
2025-02-12 15:00:00,205.73,205.9,205.25,205.51,39474.0,205.0808,205.2502,204.6023,204.8615,39474.0
2025-02-12 15:30:00,205.6,207.82,205.6,206.97,194157.0,204.9512,207.1642,204.9512,206.3168,194157.0
2025-02-13 09:30:00,215.79,217.49,200.0,205.08,121113.0,215.109,216.8036,199.3688,204.4328,121113.0
2025-02-13 10:00:00,205.45,205.6,201.52,203.9,59152.0,204.8016,204.9512,200.884,203.2565,59152.0
2025-02-13 10:30:00,203.53,205.28,201.8,201.8,58295.0,202.8877,204.6322,201.1632,201.1632,58295.0
2025-02-13 11:00:00,201.96,206.16,201.96,205.26,32616.0,201.3227,205.5094,201.3227,204.6122,32616.0
2025-02-13 11:30:00,205.21,207.65,205.21,206.6,42718.0,204.5624,206.9947,204.5624,205.948,42718.0
2025-02-13 12:00:00,206.63,209.29,206.62,208.2,31789.0,205.9779,208.6295,205.968,207.543,31789.0
2025-02-13 12:30:00,207.97,208.19,206.84,206.94,10738.0,207.3137,207.533,206.1873,206.2869,10738.0
2025-02-13 13:00:00,206.94,206.97,205.45,205.94,11444.0,206.2869,206.3168,204.8016,205.2901,11444.0
2025-02-13 13:30:00,205.7,207.37,205.24,205.72,13343.0,205.0509,206.7156,204.5923,205.0708,13343.0
2025-02-13 14:00:00,205.89,207.31,205.57,207.05,7619.0,205.2403,206.6558,204.9213,206.3966,7619.0
2025-02-13 14:30:00,207.05,207.47,206.24,207.1,25709.0,206.3966,206.8153,205.5891,206.4464,25709.0
2025-02-13 15:00:00,207.21,209.44,207.18,208.57,42234.0,206.5561,208.7791,206.5262,207.9118,42234.0
2025-02-13 15:30:00,208.56,212.52,207.86,211.89,123404.0,207.9018,211.8493,207.204,211.2213,123404.0
2025-02-14 09:30:00,213.27,213.27,207.53,209.92,12664.0,212.597,212.597,206.8751,209.2575,12664.0
2025-02-14 10:00:00,210.02,211.19,208.37,210.97,16210.0,209.3572,210.5235,207.7124,210.3042,16210.0
2025-02-14 10:30:00,210.62,210.97,208.96,209.96,11998.0,209.9553,210.3042,208.3006,209.2974,11998.0
2025-02-14 11:00:00,209.94,210.23,209.21,209.53,15136.0,209.2775,209.5666,208.5498,208.8688,15136.0
2025-02-14 11:30:00,209.38,209.53,208.36,208.84,14600.0,208.7192,208.8688,207.7025,208.1809,14600.0
2025-02-14 12:00:00,208.7,209.34,208.05,208.05,11563.0,208.0414,208.6794,207.3934,207.3934,11563.0
2025-02-14 12:30:00,208.06,208.21,207.72,208.19,21410.0,207.4034,207.5529,207.0645,207.533,21410.0
2025-02-14 13:00:00,208.21,208.35,207.72,207.72,19160.0,207.5529,207.6925,207.0645,207.0645,19160.0
2025-02-14 13:30:00,207.94,209.39,207.89,209.3,22138.0,207.2838,208.7292,207.2339,208.6395,22138.0
2025-02-14 14:00:00,209.3,210.93,209.3,210.48,29614.0,208.6395,210.2643,208.6395,209.8158,29614.0
2025-02-14 14:30:00,210.41,211.64,209.43,209.43,19468.0,209.746,210.9721,208.7691,208.7691,19468.0
2025-02-14 15:00:00,209.42,209.51,208.27,208.84,21534.0,208.7591,208.8488,207.6127,208.1809,21534.0
2025-02-14 15:30:00,208.89,210.3,208.72,209.21,130146.0,208.2308,209.6363,208.0613,208.5498,130146.0
2025-02-18 09:30:00,210.57,211.83,209.41,211.27,21244.0,209.9055,211.1615,208.7491,210.6033,21244.0
2025-02-18 10:00:00,211.08,213.8,210.85,213.1,19701.0,210.4139,213.1253,210.1846,212.4275,19701.0
2025-02-18 10:30:00,213.14,213.79,212.18,213.2,10833.0,212.4674,213.1153,211.5104,212.5272,10833.0
2025-02-18 11:00:00,213.34,213.99,213.24,213.64,11727.0,212.6667,213.3147,212.5671,212.9658,11727.0
2025-02-18 11:30:00,213.63,214.38,213.01,213.48,17223.0,212.9558,213.7035,212.3378,212.8063,17223.0
2025-02-18 12:00:00,213.41,214.14,213.25,214.01,19559.0,212.7365,213.4642,212.577,213.3346,19559.0
2025-02-18 12:30:00,213.98,214.18,212.08,212.25,8476.0,213.3047,213.5041,211.4107,211.5802,8476.0
2025-02-18 13:00:00,212.05,212.33,211.9,212.12,5761.0,211.3808,211.6599,211.2313,211.4506,5761.0
2025-02-18 13:30:00,212.11,212.11,210.9,211.47,18619.0,211.4406,211.4406,210.2344,210.8026,18619.0
2025-02-18 14:00:00,211.49,211.54,210.89,211.15,4908.0,210.8226,210.8724,210.2245,210.4837,4908.0
2025-02-18 14:30:00,211.16,211.35,210.83,211.18,5690.0,210.4936,210.683,210.1647,210.5136,5690.0
2025-02-18 15:00:00,211.1,211.87,210.66,211.85,17322.0,210.4338,211.2014,209.9952,211.1814,17322.0
2025-02-18 15:30:00,211.85,214.25,211.85,213.66,81696.0,211.1814,213.5739,211.1814,212.9857,81696.0
2025-02-19 09:30:00,212.5,212.5,209.6,210.04,9747.0,211.8294,211.8294,208.9385,209.3772,9747.0
2025-02-19 10:00:00,210.22,210.73,209.03,210.19,7411.0,209.5566,210.065,208.3703,209.5267,7411.0
2025-02-19 10:30:00,210.38,211.66,210.03,211.59,14001.0,209.7161,210.992,209.3672,210.9223,14001.0
2025-02-19 11:00:00,211.72,212.97,211.57,212.71,8639.0,211.0519,212.2979,210.9023,212.0387,8639.0
2025-02-19 11:30:00,212.71,213.57,212.26,213.11,12909.0,212.0387,212.896,211.5902,212.4375,12909.0
2025-02-19 12:00:00,213.09,213.57,212.69,212.96,6169.0,212.4175,212.896,212.0188,212.2879,6169.0
2025-02-19 12:30:00,212.91,213.06,212.49,213.02,4783.0,212.2381,212.3876,211.8194,212.3478,4783.0
2025-02-19 13:00:00,213.06,213.1,212.26,213.0,7860.0,212.3876,212.4275,211.5902,212.3278,7860.0
2025-02-19 13:30:00,213.06,213.26,212.44,212.49,4406.0,212.3876,212.587,211.7696,211.8194,4406.0
2025-02-19 14:00:00,212.49,214.06,212.29,214.05,12611.0,211.8194,213.3845,211.6201,213.3745,12611.0
2025-02-19 14:30:00,214.16,215.0,214.05,214.47,9331.0,213.4842,214.3215,213.3745,213.7932,9331.0
2025-02-19 15:00:00,214.36,214.72,214.01,214.14,10419.0,213.6835,214.0424,213.3346,213.4642,10419.0
2025-02-19 15:30:00,214.24,216.22,214.17,216.11,57129.0,213.5639,215.5377,213.4941,215.428,57129.0
2025-02-20 09:30:00,215.05,215.49,210.76,210.76,10184.0,214.3713,214.81,210.0949,210.0949,10184.0
2025-02-20 10:00:00,211.25,212.27,210.82,211.95,1771.0,210.5833,211.6001,210.1547,211.2811,1771.0
2025-02-20 10:30:00,212.56,212.7,211.15,211.62,3221.0,211.8892,212.0288,210.4837,210.9522,3221.0
2025-02-20 11:00:00,211.26,211.91,211.09,211.51,5788.0,210.5933,211.2413,210.4238,210.8425,5788.0
2025-02-20 11:30:00,210.79,211.02,210.2,210.46,4633.0,210.1248,210.3541,209.5367,209.7958,4633.0
2025-02-20 12:00:00,210.47,211.01,210.47,210.86,1130.0,209.8058,210.3441,209.8058,210.1946,1130.0
2025-02-20 12:30:00,210.91,211.5,210.91,211.5,2573.0,210.2444,210.8325,210.2444,210.8325,2573.0
2025-02-20 13:00:00,211.42,212.32,211.42,211.95,2221.0,210.7528,211.65,210.7528,211.2811,2221.0
2025-02-20 13:30:00,211.86,212.4,211.86,211.99,3195.0,211.1914,211.7297,211.1914,211.321,3195.0
2025-02-20 14:00:00,212.34,212.9,212.34,212.79,4012.0,211.6699,212.2281,211.6699,212.1185,4012.0
2025-02-20 14:30:00,212.69,213.0,212.08,213.0,6328.0,212.0188,212.3278,211.4107,212.3278,6328.0
2025-02-20 15:00:00,212.73,214.04,212.71,213.7,12606.0,212.0587,213.3645,212.0387,213.0256,12606.0
2025-02-20 15:30:00,213.73,214.62,213.56,214.4,45284.0,213.0555,213.9427,212.886,213.7234,45284.0
2025-02-21 09:30:00,215.0,215.0,210.43,211.53,15267.0,214.3215,214.3215,209.7659,210.8625,15267.0
2025-02-21 10:00:00,210.41,211.38,209.48,210.0,7445.0,209.746,210.7129,208.8189,209.3373,7445.0
2025-02-21 10:30:00,209.81,210.93,209.66,210.88,4761.0,209.1479,210.2643,208.9984,210.2145,4761.0
2025-02-21 11:00:00,210.99,211.35,210.75,211.03,4686.0,210.3242,210.683,210.0849,210.364,4686.0
2025-02-21 11:30:00,211.32,212.8,211.32,212.68,5319.0,210.6531,212.1284,210.6531,212.0088,5319.0
2025-02-21 12:00:00,212.9,213.02,212.38,212.72,4544.0,212.2281,212.3478,211.7098,212.0487,4544.0
2025-02-21 12:30:00,212.54,212.85,211.63,211.63,12664.0,211.8693,212.1783,210.9621,210.9621,12664.0
2025-02-21 13:00:00,211.79,212.72,211.42,211.74,7531.0,211.1216,212.0487,210.7528,211.0718,7531.0
2025-02-21 13:30:00,211.69,212.29,211.62,211.9,8693.0,211.022,211.6201,210.9522,211.2313,8693.0
2025-02-21 14:00:00,211.9,212.19,211.4,211.94,40236.0,211.2313,211.5204,210.7329,211.2712,40236.0
2025-02-21 14:30:00,211.86,213.13,211.85,212.58,8209.0,211.1914,212.4574,211.1814,211.9091,8209.0
2025-02-21 15:00:00,212.35,212.85,211.98,212.72,6513.0,211.6799,212.1783,211.311,212.0487,6513.0
2025-02-21 15:30:00,212.7,214.01,212.7,213.09,72232.0,212.0288,213.3346,212.0288,212.4175,72232.0
2025-02-24 09:30:00,214.36,214.61,211.1,211.75,25102.0,213.6835,213.9327,210.4338,211.0818,25102.0
2025-02-24 10:00:00,211.75,213.34,211.54,212.89,34251.0,211.0818,212.6667,210.8724,212.2182,34251.0
2025-02-24 10:30:00,213.09,214.58,212.92,214.09,8787.0,212.4175,213.9028,212.2481,213.4144,8787.0
2025-02-24 11:00:00,214.04,216.59,213.68,216.2,10021.0,213.3645,215.9065,213.0057,215.5177,10021.0
2025-02-24 11:30:00,216.6,218.0,216.43,217.13,21530.0,215.9165,217.312,215.747,216.4448,21530.0
2025-02-24 12:00:00,217.13,217.73,216.5,217.63,10526.0,216.4448,217.0429,215.8168,216.9432,10526.0
2025-02-24 12:30:00,217.63,217.73,216.95,217.27,5573.0,216.9432,217.0429,216.2654,216.5843,5573.0
2025-02-24 13:00:00,217.43,217.75,217.02,217.27,8521.0,216.7438,217.0628,216.3351,216.5843,8521.0
2025-02-24 13:30:00,217.35,217.83,216.67,216.85,14466.0,216.6641,217.1426,215.9862,216.1657,14466.0
2025-02-24 14:00:00,216.97,217.73,216.94,217.41,6088.0,216.2853,217.0429,216.2554,216.7239,6088.0
2025-02-24 14:30:00,217.24,218.74,217.23,217.68,23436.0,216.5544,218.0497,216.5445,216.993,23436.0
2025-02-24 15:00:00,217.68,219.35,217.24,218.24,28270.0,216.993,218.6578,216.5544,217.5513,28270.0
2025-02-24 15:30:00,218.34,220.6,218.34,219.38,112530.0,217.651,219.9038,217.651,218.6877,112530.0
2025-02-25 09:30:00,219.01,220.89,218.0,219.01,19110.0,218.3188,220.1929,217.312,218.3188,19110.0
2025-02-25 10:00:00,219.11,219.11,217.08,217.55,35260.0,218.4185,218.4185,216.3949,216.8635,35260.0
2025-02-25 10:30:00,217.61,220.13,217.16,219.24,11825.0,216.9233,219.4353,216.4747,218.5481,11825.0
2025-02-25 11:00:00,219.47,220.1,219.0,219.55,13036.0,218.7774,219.4054,218.3089,218.8571,13036.0
2025-02-25 11:30:00,219.81,219.81,218.53,219.14,16201.0,219.1163,219.1163,217.8404,218.4484,16201.0
2025-02-25 12:00:00,219.15,219.15,218.07,218.25,17351.0,218.4584,218.4584,217.3818,217.5612,17351.0
2025-02-25 12:30:00,218.21,219.06,218.01,219.03,24056.0,217.5214,218.3687,217.322,218.3388,24056.0
2025-02-25 13:00:00,219.15,220.01,219.14,219.14,10392.0,218.4584,219.3157,218.4484,218.4484,10392.0
2025-02-25 13:30:00,219.21,219.89,219.07,219.45,6854.0,218.5182,219.1961,218.3787,218.7575,6854.0
2025-02-25 14:00:00,219.55,219.67,218.85,218.86,6421.0,218.8571,218.9768,218.1594,218.1693,6421.0
2025-02-25 14:30:00,218.79,219.92,218.79,219.65,13354.0,218.0995,219.226,218.0995,218.9568,13354.0
2025-02-25 15:00:00,219.62,219.63,218.9,219.41,16173.0,218.9269,218.9369,218.2092,218.7176,16173.0
2025-02-25 15:30:00,219.41,219.41,218.56,219.12,139601.0,218.7176,218.7176,217.8703,218.4285,139601.0
2025-02-26 09:30:00,219.25,221.95,218.92,220.88,37172.0,218.5581,221.2496,218.2291,220.1829,37172.0
2025-02-26 10:00:00,220.66,222.05,220.13,220.14,14574.0,219.9636,221.3493,219.4353,219.4453,14574.0
2025-02-26 10:30:00,220.12,220.67,219.02,220.59,51911.0,219.4253,219.9736,218.3288,219.8939,51911.0
2025-02-26 11:00:00,220.54,221.59,220.26,221.59,15863.0,219.844,220.8907,219.5649,220.8907,15863.0
2025-02-26 11:30:00,221.36,222.09,220.87,221.52,11219.0,220.6614,221.3891,220.173,220.8209,11219.0
2025-02-26 12:00:00,221.52,222.1,221.23,221.56,7554.0,220.8209,221.3991,220.5318,220.8608,7554.0
2025-02-26 12:30:00,221.94,221.94,220.47,220.67,10410.0,221.2396,221.2396,219.7742,219.9736,10410.0
2025-02-26 13:00:00,220.45,221.3,220.39,220.96,16941.0,219.7543,220.6016,219.6945,220.2627,16941.0
2025-02-26 13:30:00,220.86,221.09,219.71,220.13,20151.0,220.163,220.3923,219.0166,219.4353,20151.0
2025-02-26 14:00:00,220.21,220.21,219.54,219.79,9003.0,219.5151,219.5151,218.8472,219.0964,9003.0
2025-02-26 14:30:00,219.64,220.13,219.06,219.13,13465.0,218.9469,219.4353,218.3687,218.4385,13465.0
2025-02-26 15:00:00,219.09,219.9,219.02,219.34,16498.0,218.3986,219.206,218.3288,218.6478,16498.0
2025-02-26 15:30:00,219.24,220.11,219.24,219.9,84011.0,218.5481,219.4154,218.5481,219.206,84011.0
2025-02-27 09:30:00,220.44,220.44,218.29,219.19,18361.0,219.7443,219.7443,217.6011,218.4983,18361.0
2025-02-27 10:00:00,219.26,220.82,218.7,220.46,52357.0,218.5681,220.1231,218.0098,219.7643,52357.0
2025-02-27 10:30:00,220.77,221.14,220.08,220.53,7901.0,220.0733,220.4421,219.3855,219.8341,7901.0
2025-02-27 11:00:00,220.81,221.45,220.18,220.87,9305.0,220.1132,220.7511,219.4852,220.173,9305.0
2025-02-27 11:30:00,220.86,221.17,219.58,220.03,9005.0,220.163,220.472,218.8871,219.3356,9005.0
2025-02-27 12:00:00,220.03,220.23,218.8,219.45,7810.0,219.3356,219.535,218.1095,218.7575,7810.0
2025-02-27 12:30:00,219.49,219.73,218.63,218.9,8640.0,218.7973,219.0366,217.94,218.2092,8640.0
2025-02-27 13:00:00,219.09,219.56,218.96,219.4,4911.0,218.3986,218.8671,218.269,218.7076,4911.0
2025-02-27 13:30:00,219.41,219.81,219.16,219.16,6706.0,218.7176,219.1163,218.4684,218.4684,6706.0
2025-02-27 14:00:00,219.15,219.55,218.76,219.06,28045.0,218.4584,218.8571,218.0696,218.3687,28045.0
2025-02-27 14:30:00,218.9,218.95,217.73,218.51,89721.0,218.2092,218.259,217.0429,217.8204,89721.0
2025-02-27 15:00:00,218.55,218.55,217.35,217.58,118446.0,217.8603,217.8603,216.6641,216.8934,118446.0
2025-02-27 15:30:00,217.52,218.18,215.66,216.42,118906.0,216.8336,217.4915,214.9794,215.737,118906.0
2025-02-28 09:30:00,216.16,220.26,216.16,220.26,23297.0,215.4778,219.5649,215.4778,219.5649,23297.0
2025-02-28 10:00:00,220.56,221.41,219.82,220.46,7791.0,219.864,220.7113,219.1263,219.7643,7791.0
2025-02-28 10:30:00,220.66,220.93,219.68,219.91,6753.0,219.9636,220.2328,218.9867,219.216,6753.0
2025-02-28 11:00:00,219.82,220.0,219.2,219.64,66181.0,219.1263,219.3057,218.5083,218.9469,66181.0
2025-02-28 11:30:00,219.8,220.29,219.4,219.54,13939.0,219.1064,219.5948,218.7076,218.8472,13939.0
2025-02-28 12:00:00,219.46,220.06,219.37,219.68,11240.0,218.7674,219.3655,218.6777,218.9867,11240.0
2025-02-28 12:30:00,219.64,219.66,217.67,218.17,33765.0,218.9469,218.9668,216.9831,217.4815,33765.0
2025-02-28 13:00:00,218.16,218.46,217.02,217.94,36677.0,217.4715,217.7706,216.3351,217.2522,36677.0
2025-02-28 13:30:00,217.8,218.56,217.64,217.78,15158.0,217.1127,217.8703,216.9532,217.0927,15158.0
2025-02-28 14:00:00,217.72,218.32,217.7,218.17,10373.0,217.0329,217.631,217.013,217.4815,10373.0
2025-02-28 14:30:00,218.17,219.42,218.11,219.22,17075.0,217.4815,218.7276,217.4217,218.5282,17075.0
2025-02-28 15:00:00,219.26,219.27,218.69,219.06,17208.0,218.5681,218.578,217.9999,218.3687,17208.0
2025-02-28 15:30:00,219.05,219.62,218.3,219.6,96603.0,218.3587,218.9269,217.6111,218.907,96603.0
2025-03-03 09:30:00,219.14,224.33,218.14,221.82,48273.0,218.4484,223.6221,217.4516,221.12,48273.0
2025-03-03 10:00:00,221.68,222.47,221.16,222.03,28475.0,220.9804,221.7679,220.4621,221.3293,28475.0
2025-03-03 10:30:00,222.42,223.83,221.67,222.74,35466.0,221.7181,223.1236,220.9705,222.0371,35466.0
2025-03-03 11:00:00,222.96,223.81,222.09,223.35,24167.0,222.2564,223.1037,221.3891,222.6452,24167.0
2025-03-03 11:30:00,223.34,224.49,223.05,224.49,7385.0,222.6352,223.7816,222.3461,223.7816,7385.0
2025-03-03 12:00:00,224.34,224.38,223.6,223.7,8248.0,223.632,223.6719,222.8944,222.994,8248.0
2025-03-03 12:30:00,223.47,223.74,222.57,222.78,8058.0,222.7648,223.0339,221.8676,222.077,8058.0
2025-03-03 13:00:00,222.9,222.92,221.81,222.03,23135.0,222.1966,222.2165,221.11,221.3293,23135.0
2025-03-03 13:30:00,222.09,223.1,221.9,222.54,32774.0,221.3891,222.3959,221.1997,221.8377,32774.0
2025-03-03 14:00:00,222.41,222.78,221.71,222.1,40870.0,221.7081,222.077,221.0103,221.3991,40870.0
2025-03-03 14:30:00,222.1,222.22,220.45,220.56,112101.0,221.3991,221.5187,219.7543,219.864,112101.0
2025-03-03 15:00:00,220.41,220.41,218.6,218.65,104526.0,219.7144,219.7144,217.9101,217.96,104526.0
2025-03-03 15:30:00,218.83,221.01,218.7,220.19,136270.0,218.1394,220.3125,218.0098,219.4951,136270.0
2025-03-04 09:30:00,218.87,220.73,217.43,218.48,26976.0,218.1793,220.0334,216.7438,217.7905,26976.0
2025-03-04 10:00:00,218.48,219.51,217.04,218.04,86438.0,217.7905,218.8173,216.3551,217.3519,86438.0
2025-03-04 10:30:00,218.31,219.07,217.59,218.3,12678.0,217.6211,218.3787,216.9033,217.6111,12678.0
2025-03-04 11:00:00,217.66,217.67,216.41,216.8,22602.0,216.9731,216.9831,215.7271,216.1158,22602.0
2025-03-04 11:30:00,216.91,217.34,215.87,216.93,52928.0,216.2255,216.6541,215.1888,216.2454,52928.0
2025-03-04 12:00:00,216.71,218.27,216.01,218.27,36276.0,216.0261,217.5812,215.3283,217.5812,36276.0
2025-03-04 12:30:00,218.09,218.74,217.59,217.66,25153.0,217.4018,218.0497,216.9033,216.9731,25153.0
2025-03-04 13:00:00,217.94,218.92,217.86,218.15,6452.0,217.2522,218.2291,217.1725,217.4616,6452.0
2025-03-04 13:30:00,217.99,219.57,217.87,219.31,9243.0,217.3021,218.8771,217.1824,218.6179,9243.0
2025-03-04 14:00:00,219.42,220.59,219.42,219.7,9889.0,218.7276,219.8939,218.7276,219.0067,9889.0
2025-03-04 14:30:00,219.59,220.51,219.53,220.38,11233.0,218.897,219.8141,218.8372,219.6845,11233.0
2025-03-04 15:00:00,220.38,220.61,219.1,219.11,24146.0,219.6845,219.9138,218.4086,218.4185,24146.0
2025-03-04 15:30:00,218.75,218.75,216.93,217.27,97394.0,218.0597,218.0597,216.2454,216.5843,97394.0
2025-03-05 09:30:00,215.66,218.58,215.56,217.36,15441.0,214.9794,217.8902,214.8797,216.6741,15441.0
2025-03-05 10:00:00,218.07,218.78,216.69,217.03,16864.0,217.3818,218.0896,216.0062,216.3451,16864.0
2025-03-05 10:30:00,216.75,217.49,216.18,216.38,15550.0,216.066,216.8036,215.4978,215.6971,15550.0
2025-03-05 11:00:00,216.38,216.7,215.61,215.86,163589.0,215.6971,216.0161,214.9296,215.1788,163589.0
2025-03-05 11:30:00,215.76,215.99,214.75,215.01,53254.0,215.0791,215.3084,214.0723,214.3315,53254.0
2025-03-05 12:00:00,214.94,217.12,214.94,217.03,70133.0,214.2617,216.4348,214.2617,216.3451,70133.0
2025-03-05 12:30:00,217.12,217.2,215.59,217.15,10603.0,216.4348,216.5146,214.9096,216.4647,10603.0
2025-03-05 13:00:00,217.13,217.79,216.26,216.84,11051.0,216.4448,217.1027,215.5775,216.1557,11051.0
2025-03-05 13:30:00,216.87,217.35,216.33,217.31,6563.0,216.1856,216.6641,215.6473,216.6242,6563.0
2025-03-05 14:00:00,217.45,218.95,217.27,217.57,12537.0,216.7638,218.259,216.5843,216.8834,12537.0
2025-03-05 14:30:00,217.76,218.35,217.55,217.56,20863.0,217.0728,217.6609,216.8635,216.8734,20863.0
2025-03-05 15:00:00,217.69,218.2,216.78,217.53,23208.0,217.003,217.5114,216.0959,216.8435,23208.0
2025-03-05 15:30:00,217.49,217.73,216.41,217.39,80730.0,216.8036,217.0429,215.7271,216.704,80730.0
2025-03-06 09:30:00,212.75,214.75,212.25,213.82,26623.0,212.0786,214.0723,211.5802,213.1452,26623.0
2025-03-06 10:00:00,213.52,214.99,213.32,214.22,11818.0,212.8462,214.3115,212.6468,213.544,11818.0
2025-03-06 10:30:00,214.25,215.47,214.12,215.17,8727.0,213.5739,214.79,213.4443,214.491,8727.0
2025-03-06 11:00:00,215.31,216.32,214.76,215.15,9332.0,214.6305,215.6373,214.0823,214.471,9332.0
2025-03-06 11:30:00,215.44,215.48,214.6,214.97,28347.0,214.7601,214.8,213.9228,214.2916,28347.0
2025-03-06 12:00:00,214.97,215.06,213.25,213.32,69465.0,214.2916,214.3813,212.577,212.6468,69465.0
2025-03-06 12:30:00,213.52,213.65,210.62,210.68,16230.0,212.8462,212.9758,209.9553,210.0151,16230.0
2025-03-06 13:00:00,210.19,210.92,208.62,208.96,22601.0,209.5267,210.2544,207.9616,208.3006,22601.0
2025-03-06 13:30:00,208.76,209.12,205.35,205.69,19530.0,208.1012,208.4601,204.702,205.0409,19530.0
2025-03-06 14:00:00,205.67,207.33,205.21,206.46,17917.0,205.0209,206.6757,204.5624,205.8085,17917.0
2025-03-06 14:30:00,206.2,206.87,204.6,204.81,28087.0,205.5493,206.2172,203.9543,204.1637,28087.0
2025-03-06 15:00:00,204.65,205.71,204.15,204.97,29243.0,204.0042,205.0608,203.5057,204.3232,29243.0
2025-03-06 15:30:00,204.97,205.22,203.53,203.7,89829.0,204.3232,204.5724,202.8877,203.0572,89829.0
2025-03-07 09:30:00,204.1,208.66,204.1,208.46,13391.0,203.4559,208.0015,203.4559,207.8021,13391.0
2025-03-07 10:00:00,208.22,209.21,206.62,206.63,19036.0,207.5629,208.5498,205.968,205.9779,19036.0
2025-03-07 10:30:00,206.62,207.04,205.5,206.58,12156.0,205.968,206.3866,204.8515,205.9281,12156.0
2025-03-07 11:00:00,206.58,206.58,205.06,205.25,13645.0,205.9281,205.9281,204.4129,204.6023,13645.0
2025-03-07 11:30:00,205.23,205.23,202.89,203.42,11746.0,204.5823,204.5823,202.2497,202.778,11746.0
2025-03-07 12:00:00,203.65,204.88,203.51,204.75,9460.0,203.0073,204.2334,202.8678,204.1039,9460.0
2025-03-07 12:30:00,204.75,207.11,204.74,206.11,10087.0,204.1039,206.4564,204.0939,205.4596,10087.0
2025-03-07 13:00:00,206.32,207.55,206.21,207.24,8511.0,205.6689,206.895,205.5592,206.586,8511.0
2025-03-07 13:30:00,207.45,210.07,207.36,209.94,60285.0,206.7953,209.4071,206.7056,209.2775,60285.0
2025-03-07 14:00:00,209.88,210.91,209.35,210.55,15928.0,209.2177,210.2444,208.6893,209.8855,15928.0
2025-03-07 14:30:00,210.76,212.14,210.6,211.48,12159.0,210.0949,211.4705,209.9354,210.8126,12159.0
2025-03-07 15:00:00,211.28,213.18,211.24,213.07,13583.0,210.6132,212.5072,210.5734,212.3976,13583.0
2025-03-07 15:30:00,213.05,213.65,211.85,213.02,92473.0,212.3777,212.9758,211.1814,212.3478,92473.0
2025-03-10 09:30:00,215.38,222.47,215.38,221.63,29459.0,215.0713,222.1511,215.0713,221.3123,29459.0
2025-03-10 10:00:00,221.45,226.12,221.22,225.02,45793.0,221.1326,225.7959,220.9029,224.6975,45793.0
2025-03-10 10:30:00,225.09,225.37,222.72,223.3,52113.0,224.7674,225.047,222.4008,222.9799,52113.0
2025-03-10 11:00:00,223.69,223.7,220.4,221.12,29644.0,223.3694,223.3794,220.0841,220.8031,29644.0
2025-03-10 11:30:00,220.89,221.81,218.95,220.21,16182.0,220.5734,221.4921,218.6362,219.8944,16182.0
2025-03-10 12:00:00,220.49,220.93,219.8,220.44,12293.0,220.174,220.6133,219.485,220.124,12293.0
2025-03-10 12:30:00,220.48,221.49,218.88,219.12,20233.0,220.164,221.1725,218.5663,218.8059,20233.0
2025-03-10 13:00:00,219.11,219.23,218.51,218.77,12140.0,218.796,218.9158,218.1968,218.4564,12140.0
2025-03-10 13:30:00,218.59,218.84,216.77,216.87,14662.0,218.2767,218.5263,216.4593,216.5592,14662.0
2025-03-10 14:00:00,216.87,217.05,215.42,215.42,17963.0,216.5592,216.7389,215.1112,215.1112,17963.0
2025-03-10 14:30:00,215.5,216.6,215.22,215.96,17332.0,215.1911,216.2895,214.9115,215.6505,17332.0
2025-03-10 15:00:00,215.79,218.35,214.5,217.85,66779.0,215.4807,218.037,214.1926,217.5378,66779.0
2025-03-10 15:30:00,217.86,217.94,216.21,217.02,105332.0,217.5477,217.6276,215.9001,216.7089,105332.0
2025-03-11 09:30:00,215.64,216.29,210.99,211.71,23534.0,215.3309,215.98,210.6876,211.4066,23534.0
2025-03-11 10:00:00,211.43,213.96,209.2,209.28,21990.0,211.127,213.6533,208.9002,208.98,21990.0
2025-03-11 10:30:00,209.58,210.33,208.85,209.49,21877.0,209.2796,210.0285,208.5507,209.1897,21877.0
2025-03-11 11:00:00,209.23,211.4,209.23,209.81,20539.0,208.9301,211.097,208.9301,209.5093,20539.0
2025-03-11 11:30:00,210.11,211.27,209.63,209.96,13950.0,209.8089,210.9672,209.3295,209.6591,13950.0
2025-03-11 12:00:00,209.71,210.69,209.05,209.38,8867.0,209.4094,210.388,208.7504,209.0799,8867.0
2025-03-11 12:30:00,209.54,209.75,208.56,208.63,13625.0,209.2397,209.4494,208.2611,208.331,13625.0
2025-03-11 13:00:00,208.55,208.88,207.3,207.31,11160.0,208.2511,208.5806,207.0029,207.0129,11160.0
2025-03-11 13:30:00,207.69,207.93,206.47,207.38,18184.0,207.3923,207.632,206.1741,207.0828,18184.0
2025-03-11 14:00:00,207.51,209.28,207.51,209.24,39333.0,207.2126,208.98,207.2126,208.9401,39333.0
2025-03-11 14:30:00,208.69,210.51,207.75,210.03,14640.0,208.3909,210.2083,207.4522,209.729,14640.0
2025-03-11 15:00:00,210.13,210.13,207.62,208.62,22750.0,209.8288,209.8288,207.3224,208.321,22750.0
2025-03-11 15:30:00,208.59,208.85,206.16,206.64,80912.0,208.291,208.5507,205.8645,206.3438,80912.0
2025-03-12 09:30:00,209.1,210.24,205.01,206.46,27230.0,208.8003,209.9387,204.7162,206.1641,27230.0
2025-03-12 10:00:00,206.05,206.56,205.23,205.92,8761.0,205.7547,206.2639,204.9358,205.6249,8761.0
2025-03-12 10:30:00,205.58,206.2,204.68,204.7,11805.0,205.2853,205.9045,204.3866,204.4066,11805.0
2025-03-12 11:00:00,204.67,204.9,203.64,204.84,13227.0,204.3766,204.6063,203.3481,204.5464,13227.0
2025-03-12 11:30:00,204.88,205.83,204.75,205.38,10226.0,204.5863,205.535,204.4565,205.0856,10226.0
2025-03-12 12:00:00,205.13,205.33,204.75,204.88,2541.0,204.836,205.0357,204.4565,204.5863,2541.0
2025-03-12 12:30:00,204.87,205.78,204.0,204.0,9913.0,204.5764,205.4851,203.7076,203.7076,9913.0
2025-03-12 13:00:00,203.78,204.56,203.05,204.55,22210.0,203.4879,204.2668,202.759,204.2568,22210.0
2025-03-12 13:30:00,204.69,204.86,202.8,202.8,12185.0,204.3966,204.5664,202.5093,202.5093,12185.0
2025-03-12 14:00:00,202.96,205.03,202.96,204.93,24485.0,202.6691,204.7361,202.6691,204.6363,24485.0
2025-03-12 14:30:00,204.93,206.59,204.77,205.8,9750.0,204.6363,206.2939,204.4765,205.505,9750.0
2025-03-12 15:00:00,205.68,205.71,205.15,205.33,14876.0,205.3852,205.4152,204.856,205.0357,14876.0
2025-03-12 15:30:00,205.48,206.74,204.98,206.38,79497.0,205.1855,206.4437,204.6862,206.0842,79497.0
2025-03-13 09:30:00,205.62,205.62,200.74,200.86,13606.0,205.3253,205.3253,200.4523,200.5721,13606.0
2025-03-13 10:00:00,201.06,203.03,200.87,202.07,8399.0,200.7718,202.739,200.5821,201.7804,8399.0
2025-03-13 10:30:00,202.53,202.53,200.0,200.34,7437.0,202.2397,202.2397,199.7133,200.0529,7437.0
2025-03-13 11:00:00,200.65,201.02,199.62,200.34,16281.0,200.3624,200.7319,199.3339,200.0529,16281.0
2025-03-13 11:30:00,200.19,200.19,199.14,199.7,8439.0,199.9031,199.9031,198.8546,199.4138,8439.0
2025-03-13 12:00:00,199.73,201.26,199.5,201.14,12312.0,199.4437,200.9715,199.2141,200.8517,12312.0
2025-03-13 12:30:00,201.06,201.82,200.8,201.53,10192.0,200.7718,201.5307,200.5122,201.2411,10192.0
2025-03-13 13:00:00,201.53,201.76,200.38,200.41,3713.0,201.2411,201.4708,200.0928,200.1228,3713.0
2025-03-13 13:30:00,200.4,200.4,199.5,199.66,5898.0,200.1128,200.1128,199.2141,199.3738,5898.0
2025-03-13 14:00:00,199.67,200.99,199.66,200.59,9527.0,199.3838,200.7019,199.3738,200.3025,9527.0
2025-03-13 14:30:00,200.4,202.3,200.39,202.06,14700.0,200.1128,202.01,200.1028,201.7704,14700.0
2025-03-13 15:00:00,201.94,202.67,201.79,202.12,9976.0,201.6506,202.3795,201.5008,201.8303,9976.0
2025-03-13 15:30:00,202.12,203.89,201.92,202.67,68664.0,201.8303,203.5978,201.6306,202.3795,68664.0
2025-03-14 09:30:00,203.72,206.91,203.72,205.09,17480.0,203.428,206.6134,203.428,204.796,17480.0
2025-03-14 10:00:00,205.09,206.02,204.06,205.5,10778.0,204.796,205.7247,203.7675,205.2055,10778.0
2025-03-14 10:30:00,205.33,205.89,204.7,205.69,7357.0,205.0357,205.5949,204.4066,205.3952,7357.0
2025-03-14 11:00:00,206.03,206.29,205.0,205.0,4830.0,205.7347,205.9943,204.7062,204.7062,4830.0
2025-03-14 11:30:00,205.24,206.06,205.14,205.53,23297.0,204.9458,205.7647,204.846,205.2354,23297.0
2025-03-14 12:00:00,205.53,205.95,205.0,205.52,6950.0,205.2354,205.6548,204.7062,205.2254,6950.0
2025-03-14 12:30:00,205.5,206.62,205.43,206.27,5903.0,205.2055,206.3239,205.1356,205.9744,5903.0
2025-03-14 13:00:00,206.27,206.88,206.12,206.12,6493.0,205.9744,206.5835,205.8246,205.8246,6493.0
2025-03-14 13:30:00,206.01,206.38,205.93,205.93,3240.0,205.7147,206.0842,205.6348,205.6348,3240.0
2025-03-14 14:00:00,206.05,206.8,206.05,206.38,3268.0,205.7547,206.5036,205.7547,206.0842,3268.0
2025-03-14 14:30:00,206.38,207.11,206.37,206.78,5220.0,206.0842,206.8132,206.0742,206.4836,5220.0
2025-03-14 15:00:00,206.71,207.96,206.71,207.95,7920.0,206.4137,207.6619,206.4137,207.6519,7920.0
2025-03-14 15:30:00,207.84,208.18,207.58,207.9,32424.0,207.5421,207.8816,207.2825,207.602,32424.0
2025-03-17 09:30:00,210.77,219.45,209.96,217.32,42450.0,210.4679,219.1355,209.6591,217.0085,42450.0
2025-03-17 10:00:00,217.31,218.99,216.83,218.56,31978.0,216.9985,218.6761,216.5192,218.2467,31978.0
2025-03-17 10:30:00,218.52,219.51,215.54,216.45,33479.0,218.2068,219.1954,215.2311,216.1398,33479.0
2025-03-17 11:00:00,216.4,218.34,215.89,217.49,15467.0,216.0898,218.0271,215.5806,217.1783,15467.0
2025-03-17 11:30:00,217.63,217.7,217.05,217.45,18040.0,217.3181,217.388,216.7389,217.1383,18040.0
2025-03-17 12:00:00,217.37,218.58,216.95,217.44,12690.0,217.0584,218.2667,216.639,217.1283,12690.0
2025-03-17 12:30:00,217.44,218.3,217.43,217.94,12958.0,217.1283,217.9871,217.1184,217.6276,12958.0
2025-03-17 13:00:00,217.91,218.72,217.84,218.72,11114.0,217.5977,218.4065,217.5278,218.4065,11114.0
2025-03-17 13:30:00,218.65,219.23,218.43,218.82,17526.0,218.3366,218.9158,218.1169,218.5064,17526.0
2025-03-17 14:00:00,219.03,220.73,218.81,220.64,24448.0,218.7161,220.4136,218.4964,220.3238,24448.0
2025-03-17 14:30:00,220.63,220.83,220.19,220.31,17615.0,220.3138,220.5135,219.8744,219.9942,17615.0
2025-03-17 15:00:00,219.76,219.76,217.93,218.28,31371.0,219.445,219.445,217.6176,217.9671,31371.0
2025-03-17 15:30:00,218.28,218.35,215.72,216.02,75449.0,217.9671,218.037,215.4108,215.7104,75449.0
2025-03-18 09:30:00,213.7,216.31,212.15,212.58,25013.0,213.3937,216.0,211.8459,212.2753,25013.0
2025-03-18 10:00:00,213.03,213.76,212.2,213.25,16515.0,212.7247,213.4536,211.8959,212.9443,16515.0
2025-03-18 10:30:00,213.26,213.26,210.62,211.52,23225.0,212.9543,212.9543,210.3181,211.2168,23225.0
2025-03-18 11:00:00,211.81,212.21,211.29,212.21,40747.0,211.5064,211.9058,210.9872,211.9058,40747.0
2025-03-18 11:30:00,212.21,212.81,211.73,212.5,25954.0,211.9058,212.505,211.4265,212.1954,25954.0
2025-03-18 12:00:00,212.54,214.02,212.46,214.02,11591.0,212.2354,213.7132,212.1555,213.7132,11591.0
2025-03-18 12:30:00,213.89,214.23,213.47,214.09,8507.0,213.5834,213.9229,213.164,213.7831,8507.0
2025-03-18 13:00:00,213.97,214.77,213.58,214.62,18076.0,213.6633,214.4622,213.2739,214.3124,18076.0
2025-03-18 13:30:00,214.71,215.71,214.69,214.87,17332.0,214.4023,215.4008,214.3823,214.562,17332.0
2025-03-18 14:00:00,215.12,215.12,214.4,214.58,11326.0,214.8117,214.8117,214.0927,214.2724,11326.0
2025-03-18 14:30:00,214.58,215.37,214.13,215.21,13349.0,214.2724,215.0613,213.8231,214.9015,13349.0
2025-03-18 15:00:00,215.21,215.82,214.37,215.75,17106.0,214.9015,215.5107,214.0627,215.4408,17106.0
2025-03-18 15:30:00,215.75,217.41,215.74,217.08,78268.0,215.4408,217.0984,215.4308,216.7689,78268.0
2025-03-19 09:30:00,217.67,220.22,216.41,219.53,17848.0,217.358,219.9044,216.0998,219.2153,17848.0
2025-03-19 10:00:00,219.64,220.57,219.17,219.4,30446.0,219.3252,220.2539,218.8559,219.0855,30446.0
2025-03-19 10:30:00,219.22,219.49,218.31,218.46,18858.0,218.9058,219.1754,217.9971,218.1469,18858.0
2025-03-19 11:00:00,218.51,218.51,216.58,217.29,17163.0,218.1968,218.1968,216.2696,216.9786,17163.0
2025-03-19 11:30:00,217.12,218.06,216.87,217.01,8385.0,216.8088,217.7475,216.5592,216.699,8385.0
2025-03-19 12:00:00,217.01,217.31,216.35,216.46,10177.0,216.699,216.9985,216.0399,216.1497,10177.0
2025-03-19 12:30:00,216.27,216.45,215.47,215.51,8276.0,215.96,216.1398,215.1612,215.2011,8276.0
2025-03-19 13:00:00,215.27,215.78,214.73,215.48,8898.0,214.9615,215.4707,214.4222,215.1712,8898.0
2025-03-19 13:30:00,215.06,215.54,214.6,214.6,5568.0,214.7518,215.2311,214.2924,214.2924,5568.0
2025-03-19 14:00:00,214.05,217.05,214.04,216.45,24501.0,213.7432,216.7389,213.7332,216.1398,24501.0
2025-03-19 14:30:00,216.76,218.06,216.76,217.99,5842.0,216.4493,217.7475,216.4493,217.6776,5842.0
2025-03-19 15:00:00,217.95,218.78,217.6,217.6,16803.0,217.6376,218.4664,217.2881,217.2881,16803.0
2025-03-19 15:30:00,217.88,219.01,217.41,217.59,48919.0,217.5677,218.6961,217.0984,217.2781,48919.0
2025-03-20 09:30:00,216.47,218.03,215.3,217.52,13731.0,216.1597,217.7175,214.9914,217.2082,13731.0
2025-03-20 10:00:00,217.55,217.96,216.76,217.96,10984.0,217.2382,217.6476,216.4493,217.6476,10984.0
2025-03-20 10:30:00,217.96,218.84,217.67,217.98,8260.0,217.6476,218.5263,217.358,217.6676,8260.0
2025-03-20 11:00:00,218.1,218.12,216.61,216.88,27629.0,217.7874,217.8074,216.2995,216.5691,27629.0
2025-03-20 11:30:00,217.05,218.07,216.84,217.79,17971.0,216.7389,217.7574,216.5292,217.4778,17971.0
2025-03-20 12:00:00,217.78,217.92,216.66,216.66,5146.0,217.4679,217.6077,216.3495,216.3495,5146.0
2025-03-20 12:30:00,216.73,217.2,216.5,217.0,6708.0,216.4194,216.8887,216.1897,216.689,6708.0
2025-03-20 13:00:00,217.0,218.03,216.68,216.77,23770.0,216.689,217.7175,216.3694,216.4593,23770.0
2025-03-20 13:30:00,216.83,217.1,216.14,216.15,8742.0,216.5192,216.7888,215.8302,215.8402,8742.0
2025-03-20 14:00:00,216.2,216.63,215.81,215.81,5411.0,215.8901,216.3195,215.5007,215.5007,5411.0
2025-03-20 14:30:00,215.81,216.64,215.67,215.88,7347.0,215.5007,216.3295,215.3609,215.5706,7347.0
2025-03-20 15:00:00,216.02,216.48,215.74,215.78,12228.0,215.7104,216.1697,215.4308,215.4707,12228.0
2025-03-20 15:30:00,215.93,216.63,215.34,215.4,52563.0,215.6205,216.3195,215.0314,215.0913,52563.0
2025-03-21 09:30:00,212.96,214.63,210.8,214.63,50723.0,212.6548,214.3224,210.4979,214.3224,50723.0
2025-03-21 10:00:00,214.43,214.53,213.39,213.39,7477.0,214.1227,214.2225,213.0841,213.0841,7477.0
2025-03-21 10:30:00,214.23,215.39,214.23,215.39,9677.0,213.9229,215.0813,213.9229,215.0813,9677.0
2025-03-21 11:00:00,215.01,215.4,215.0,215.11,4435.0,214.7018,215.0913,214.6918,214.8017,4435.0
2025-03-21 11:30:00,215.2,215.86,215.07,215.86,11271.0,214.8916,215.5506,214.7617,215.5506,11271.0
2025-03-21 12:00:00,215.53,216.83,215.52,216.61,8413.0,215.2211,216.5192,215.2111,216.2995,8413.0
2025-03-21 12:30:00,216.62,217.46,216.54,217.16,7645.0,216.3095,217.1483,216.2296,216.8487,7645.0
2025-03-21 13:00:00,217.35,217.54,215.54,215.82,18618.0,217.0385,217.2282,215.2311,215.5107,18618.0
2025-03-21 13:30:00,215.81,217.29,215.56,216.44,11152.0,215.5007,216.9786,215.251,216.1298,11152.0
2025-03-21 14:00:00,216.43,216.52,215.77,216.34,15796.0,216.1198,216.2097,215.4607,216.0299,15796.0
2025-03-21 14:30:00,216.16,217.92,216.16,217.44,29657.0,215.8502,217.6077,215.8502,217.1283,29657.0
2025-03-21 15:00:00,217.27,217.53,216.67,217.02,63060.0,216.9586,217.2182,216.3594,216.7089,63060.0
2025-03-21 15:30:00,217.02,219.33,216.25,218.21,139609.0,216.7089,219.0156,215.9401,217.8972,139609.0
2025-03-24 09:30:00,220.05,223.76,219.06,221.36,18142.0,219.7346,223.4393,218.746,221.0427,18142.0
2025-03-24 10:00:00,221.91,222.7,221.34,221.56,19895.0,221.5919,222.3808,221.0228,221.2424,19895.0
2025-03-24 10:30:00,221.69,223.58,221.69,223.39,5824.0,221.3723,223.2595,221.3723,223.0698,5824.0
2025-03-24 11:00:00,223.6,224.18,223.2,223.83,13597.0,223.2795,223.8587,222.8801,223.5092,13597.0
2025-03-24 11:30:00,223.87,223.87,223.15,223.59,16595.0,223.5491,223.5491,222.8302,223.2695,16595.0
2025-03-24 12:00:00,223.5,224.31,223.39,223.57,9293.0,223.1797,223.9885,223.0698,223.2496,9293.0
2025-03-24 12:30:00,223.86,224.08,223.19,223.19,4807.0,223.5391,223.7588,222.8701,222.8701,4807.0
2025-03-24 13:00:00,223.22,223.33,222.72,223.21,7440.0,222.9001,223.0099,222.4008,222.8901,7440.0
2025-03-24 13:30:00,223.34,223.34,222.31,222.31,5214.0,223.0199,223.0199,221.9914,221.9914,5214.0
2025-03-24 14:00:00,222.34,222.37,220.96,220.96,7184.0,222.0213,222.0513,220.6433,220.6433,7184.0
2025-03-24 14:30:00,221.14,222.24,220.7,222.17,21394.0,220.823,221.9215,220.3837,221.8516,21394.0
2025-03-24 15:00:00,222.17,224.17,222.01,224.06,17774.0,221.8516,223.8487,221.6918,223.7389,17774.0
2025-03-24 15:30:00,224.14,224.27,223.06,223.54,61042.0,223.8187,223.9486,222.7403,223.2196,61042.0
2025-03-25 09:30:00,225.0,226.61,223.26,225.51,19523.0,224.6775,226.2852,222.94,225.1868,19523.0
2025-03-25 10:00:00,225.73,227.27,224.98,225.81,18014.0,225.4065,226.9443,224.6575,225.4863,18014.0
2025-03-25 10:30:00,226.06,226.32,224.82,224.82,2945.0,225.736,225.9956,224.4978,224.4978,2945.0
2025-03-25 11:00:00,225.11,225.12,224.69,224.72,3211.0,224.7874,224.7973,224.368,224.3979,3211.0
2025-03-25 11:30:00,224.87,225.2,224.18,224.31,22408.0,224.5477,224.8772,223.8587,223.9885,22408.0
2025-03-25 12:00:00,223.94,224.22,223.55,223.56,6859.0,223.619,223.8986,223.2296,223.2396,6859.0
2025-03-25 12:30:00,223.58,224.21,223.22,223.84,3017.0,223.2595,223.8886,222.9001,223.5192,3017.0
2025-03-25 13:00:00,224.22,224.51,223.91,223.92,8730.0,223.8986,224.1882,223.5891,223.5991,8730.0
2025-03-25 13:30:00,223.84,223.98,223.45,223.56,4618.0,223.5192,223.659,223.1297,223.2396,4618.0
2025-03-25 14:00:00,223.7,223.7,223.11,223.38,6853.0,223.3794,223.3794,222.7902,223.0598,6853.0
2025-03-25 14:30:00,223.34,223.35,222.55,222.84,8269.0,223.0199,223.0299,222.231,222.5206,8269.0
2025-03-25 15:00:00,222.81,223.24,222.49,222.49,9978.0,222.4906,222.92,222.1711,222.1711,9978.0
2025-03-25 15:30:00,222.65,223.74,222.39,223.33,58446.0,222.3309,223.4193,222.0712,223.0099,58446.0
2025-03-26 09:30:00,224.71,224.89,223.13,224.56,4771.0,224.3879,224.5677,222.8102,224.2381,4771.0
2025-03-26 10:00:00,224.5,226.47,224.18,225.37,11158.0,224.1782,226.1454,223.8587,225.047,11158.0
2025-03-26 10:30:00,225.42,225.5,224.18,224.48,2797.0,225.0969,225.1768,223.8587,224.1583,2797.0
2025-03-26 11:00:00,224.22,225.17,224.22,224.25,4696.0,223.8986,224.8473,223.8986,223.9286,4696.0
2025-03-26 11:30:00,224.39,224.39,223.28,223.41,2770.0,224.0684,224.0684,222.96,223.0898,2770.0
2025-03-26 12:00:00,223.75,223.89,222.99,223.3,6127.0,223.4293,223.5691,222.6704,222.9799,6127.0
2025-03-26 12:30:00,223.38,224.39,223.35,223.73,7677.0,223.0598,224.0684,223.0299,223.4093,7677.0
2025-03-26 13:00:00,223.82,224.45,223.68,223.87,5272.0,223.4992,224.1283,223.3594,223.5491,5272.0
2025-03-26 13:30:00,223.69,223.87,223.03,223.03,11592.0,223.3694,223.5491,222.7103,222.7103,11592.0
2025-03-26 14:00:00,223.13,224.01,222.97,223.84,5010.0,222.8102,223.6889,222.6504,223.5192,5010.0
2025-03-26 14:30:00,223.65,223.66,222.54,222.77,4341.0,223.3294,223.3394,222.221,222.4507,4341.0
2025-03-26 15:00:00,222.69,223.09,221.25,222.06,44971.0,222.3708,222.7702,220.9329,221.7417,44971.0
2025-03-26 15:30:00,222.07,222.91,221.65,222.81,68782.0,221.7517,222.5905,221.3323,222.4906,68782.0
2025-03-27 09:30:00,222.04,223.18,219.91,223.18,13381.0,221.7218,222.8601,219.5948,222.8601,13381.0
2025-03-27 10:00:00,223.19,225.33,222.29,224.63,7666.0,222.8701,225.007,221.9714,224.308,7666.0
2025-03-27 10:30:00,225.08,225.66,224.77,224.9,6286.0,224.7574,225.3366,224.4478,224.5777,6286.0
2025-03-27 11:00:00,224.89,224.9,224.4,224.5,11658.0,224.5677,224.5777,224.0784,224.1782,11658.0
2025-03-27 11:30:00,224.5,224.5,222.73,222.86,4391.0,224.1782,224.1782,222.4108,222.5406,4391.0
2025-03-27 12:00:00,222.92,224.15,222.87,223.74,5633.0,222.6005,223.8287,222.5506,223.4193,5633.0
2025-03-27 12:30:00,223.74,223.88,223.08,223.14,3708.0,223.4193,223.5591,222.7603,222.8202,3708.0
2025-03-27 13:00:00,223.0,223.77,222.96,223.19,8992.0,222.6804,223.4493,222.6404,222.8701,8992.0
2025-03-27 13:30:00,223.36,223.53,222.99,222.99,7449.0,223.0399,223.2096,222.6704,222.6704,7449.0
2025-03-27 14:00:00,223.21,224.15,223.17,223.77,10665.0,222.8901,223.8287,222.8501,223.4493,10665.0
2025-03-27 14:30:00,223.77,224.56,223.72,223.73,10293.0,223.4493,224.2381,223.3993,223.4093,10293.0
2025-03-27 15:00:00,223.73,224.65,223.69,224.65,8333.0,223.4093,224.328,223.3694,224.328,8333.0
2025-03-27 15:30:00,224.49,225.84,224.28,225.81,85953.0,224.1682,225.5163,223.9585,225.4863,85953.0
2025-03-28 09:30:00,225.66,228.45,225.09,225.14,32066.0,225.3366,228.1226,224.7674,224.8173,32066.0
2025-03-28 10:00:00,224.29,226.25,223.78,224.13,15431.0,223.9685,225.9257,223.4593,223.8088,15431.0
2025-03-28 10:30:00,224.17,224.17,222.45,222.53,13932.0,223.8487,223.8487,222.1312,222.211,13932.0
2025-03-28 11:00:00,222.78,223.06,222.07,222.13,8022.0,222.4607,222.7403,221.7517,221.8116,8022.0
2025-03-28 11:30:00,222.19,222.89,221.61,221.61,7800.0,221.8715,222.5705,221.2924,221.2924,7800.0
2025-03-28 12:00:00,221.9,222.26,220.8,221.12,10092.0,221.582,221.9414,220.4835,220.8031,10092.0
2025-03-28 12:30:00,221.12,222.72,221.12,222.42,14508.0,220.8031,222.4008,220.8031,222.1012,14508.0
2025-03-28 13:00:00,222.17,222.2,219.66,219.66,11949.0,221.8516,221.8815,219.3452,219.3452,11949.0
2025-03-28 13:30:00,219.91,220.39,219.33,220.09,11785.0,219.5948,220.0741,219.0156,219.7745,11785.0
2025-03-28 14:00:00,220.19,220.19,218.58,218.81,14717.0,219.8744,219.8744,218.2667,218.4964,14717.0
2025-03-28 14:30:00,218.88,219.64,218.68,219.2,16275.0,218.5663,219.3252,218.3666,218.8858,16275.0
2025-03-28 15:00:00,219.23,219.77,218.45,218.53,18722.0,218.9158,219.455,218.1369,218.2168,18722.0
2025-03-28 15:30:00,218.53,219.47,217.83,218.65,71191.0,218.2168,219.1554,217.5178,218.3366,71191.0
2025-03-31 09:30:00,217.03,217.33,213.68,215.36,14272.0,216.7189,217.0185,213.3737,215.0513,14272.0
2025-03-31 10:00:00,215.89,217.06,214.77,214.99,14695.0,215.5806,216.7489,214.4622,214.6819,14695.0
2025-03-31 10:30:00,215.56,216.92,215.41,216.49,3635.0,215.251,216.6091,215.1013,216.1797,3635.0
2025-03-31 11:00:00,216.5,218.26,216.49,217.97,7550.0,216.1897,217.9472,216.1797,217.6576,7550.0
2025-03-31 11:30:00,217.64,218.19,217.41,217.68,4461.0,217.3281,217.8773,217.0984,217.368,4461.0
2025-03-31 12:00:00,217.69,218.15,216.79,218.09,11640.0,217.378,217.8373,216.4793,217.7774,11640.0
2025-03-31 12:30:00,218.25,218.26,217.28,217.28,3392.0,217.9372,217.9472,216.9686,216.9686,3392.0
2025-03-31 13:00:00,217.31,218.12,217.23,217.23,4970.0,216.9985,217.8074,216.9186,216.9186,4970.0
2025-03-31 13:30:00,217.22,217.57,216.78,217.5,10583.0,216.9087,217.2582,216.4693,217.1883,10583.0
2025-03-31 14:00:00,217.5,218.88,217.38,218.4,13881.0,217.1883,218.5663,217.0684,218.087,13881.0
2025-03-31 14:30:00,218.57,220.77,218.57,219.48,30322.0,218.2567,220.4536,218.2567,219.1654,30322.0
2025-03-31 15:00:00,219.4,220.44,218.86,218.98,15050.0,219.0855,220.124,218.5463,218.6661,15050.0
2025-03-31 15:30:00,218.95,220.6,217.95,218.55,113889.0,218.6362,220.2838,217.6376,218.2368,113889.0
2025-04-01 09:30:00,218.25,219.2,215.99,215.99,15644.0,217.9372,218.8858,215.6804,215.6804,15644.0
2025-04-01 10:00:00,215.83,215.97,214.32,214.56,26396.0,215.5207,215.6605,214.0128,214.2525,26396.0
2025-04-01 10:30:00,214.62,215.78,214.59,215.64,20052.0,214.3124,215.4707,214.2824,215.3309,20052.0
2025-04-01 11:00:00,215.62,219.08,215.61,217.86,17311.0,215.311,218.766,215.301,217.5477,17311.0
2025-04-01 11:30:00,217.59,218.46,217.1,218.46,5579.0,217.2781,218.1469,216.7888,218.1469,5579.0
2025-04-01 12:00:00,218.44,219.37,218.15,218.15,7880.0,218.1269,219.0556,217.8373,217.8373,7880.0
2025-04-01 12:30:00,218.02,218.4,217.47,217.98,10300.0,217.7075,218.087,217.1583,217.6676,10300.0
2025-04-01 13:00:00,217.84,219.62,217.84,219.08,41578.0,217.5278,219.3052,217.5278,218.766,41578.0
2025-04-01 13:30:00,218.93,219.39,218.41,218.41,9652.0,218.6162,219.0755,218.097,218.097,9652.0
2025-04-01 14:00:00,218.41,219.01,218.02,218.25,16299.0,218.097,218.6961,217.7075,217.9372,16299.0
2025-04-01 14:30:00,218.24,219.67,218.08,219.67,11789.0,217.9272,219.3551,217.7674,219.3551,11789.0
2025-04-01 15:00:00,219.81,220.3,219.47,220.02,15304.0,219.4949,219.9842,219.1554,219.7046,15304.0
2025-04-01 15:30:00,219.94,221.28,219.86,220.93,65671.0,219.6248,220.9628,219.5449,220.6133,65671.0
2025-04-02 09:30:00,217.91,220.82,217.37,219.48,14522.0,217.5977,220.5035,217.0584,219.1654,14522.0
2025-04-02 10:00:00,219.02,219.33,217.12,217.56,13940.0,218.7061,219.0156,216.8088,217.2482,13940.0
2025-04-02 10:30:00,217.73,218.86,215.56,218.86,16258.0,217.4179,218.5463,215.251,218.5463,16258.0
2025-04-02 11:00:00,218.58,219.75,218.19,219.75,10697.0,218.2667,219.435,217.8773,219.435,10697.0
2025-04-02 11:30:00,219.72,220.65,219.28,219.63,14145.0,219.4051,220.3337,218.9657,219.3152,14145.0
2025-04-02 12:00:00,219.63,221.0,219.63,220.44,7722.0,219.3152,220.6832,219.3152,220.124,7722.0
2025-04-02 12:30:00,220.37,221.74,220.12,221.33,13997.0,220.0541,221.4222,219.8045,221.0128,13997.0
2025-04-02 13:00:00,221.87,221.88,221.18,221.54,8324.0,221.552,221.562,220.863,221.2225,8324.0
2025-04-02 13:30:00,221.51,221.51,219.53,219.67,3698.0,221.1925,221.1925,219.2153,219.3551,3698.0
2025-04-02 14:00:00,219.6,219.75,218.38,218.38,4599.0,219.2852,219.435,218.067,218.067,4599.0
2025-04-02 14:30:00,218.43,219.69,218.19,218.19,7489.0,218.1169,219.3751,217.8773,217.8773,7489.0
2025-04-02 15:00:00,218.29,218.91,218.05,218.88,8788.0,217.9771,218.5962,217.7375,218.5663,8788.0
2025-04-02 15:30:00,218.79,219.65,218.44,218.48,57292.0,218.4764,219.3352,218.1269,218.1669,57292.0
2025-04-03 09:30:00,211.61,212.0,207.4,208.02,45447.0,211.3067,211.6961,207.1027,207.7218,45447.0
2025-04-03 10:00:00,207.37,208.98,206.46,208.0,41696.0,207.0728,208.6805,206.1641,207.7019,41696.0
2025-04-03 10:30:00,208.38,208.9,206.92,207.88,14751.0,208.0813,208.6006,206.6234,207.582,14751.0
2025-04-03 11:00:00,207.4,208.77,207.25,208.38,25505.0,207.1027,208.4708,206.9529,208.0813,25505.0
2025-04-03 11:30:00,208.38,211.71,208.02,210.57,29347.0,208.0813,211.4066,207.7218,210.2682,29347.0
2025-04-03 12:00:00,210.89,214.73,210.71,213.98,26785.0,210.5877,214.4222,210.408,213.6733,26785.0
2025-04-03 12:30:00,213.48,214.16,212.54,213.03,9793.0,213.174,213.853,212.2354,212.7247,9793.0
2025-04-03 13:00:00,213.27,214.27,213.11,213.58,9652.0,212.9643,213.9629,212.8046,213.2739,9652.0
2025-04-03 13:30:00,213.59,215.28,213.59,213.69,15983.0,213.2839,214.9714,213.2839,213.3837,15983.0
2025-04-03 14:00:00,213.69,215.18,213.52,214.93,15972.0,213.3837,214.8716,213.214,214.6219,15972.0
2025-04-03 14:30:00,215.03,216.17,214.36,216.17,28280.0,214.7218,215.8602,214.0528,215.8602,28280.0
2025-04-03 15:00:00,216.11,217.13,214.99,215.74,28940.0,215.8003,216.8188,214.6819,215.4308,28940.0
2025-04-03 15:30:00,215.75,215.75,213.34,213.44,60740.0,215.4408,215.4408,213.0342,213.1341,60740.0
2025-04-04 09:30:00,208.35,209.1,202.78,204.97,43424.0,208.0514,208.8003,202.4894,204.6762,43424.0
2025-04-04 10:00:00,204.83,205.62,201.29,202.52,18194.0,204.5364,205.3253,201.0015,202.2297,18194.0
2025-04-04 10:30:00,202.09,202.61,199.5,202.61,28113.0,201.8003,202.3196,199.2141,202.3196,28113.0
2025-04-04 11:00:00,201.99,207.12,201.98,204.8,14689.0,201.7005,206.8231,201.6905,204.5065,14689.0
2025-04-04 11:30:00,204.33,204.95,202.69,202.75,12004.0,204.0371,204.6562,202.3995,202.4594,12004.0
2025-04-04 12:00:00,203.02,204.93,202.51,202.81,10544.0,202.729,204.6363,202.2197,202.5193,10544.0
2025-04-04 12:30:00,202.51,202.64,200.27,201.14,9864.0,202.2197,202.3496,199.983,200.8517,9864.0
2025-04-04 13:00:00,201.55,201.55,198.85,200.49,12373.0,201.2611,201.2611,198.565,200.2026,12373.0
2025-04-04 13:30:00,200.49,201.49,200.17,200.7,7647.0,200.2026,201.2012,199.8831,200.4123,7647.0
2025-04-04 14:00:00,201.1,201.34,197.95,198.5,10577.0,200.8118,201.0514,197.6663,198.2155,10577.0
2025-04-04 14:30:00,198.88,199.71,194.99,199.13,83734.0,198.5949,199.4238,194.7105,198.8446,83734.0
2025-04-04 15:00:00,198.79,200.98,197.72,200.43,21358.0,198.5051,200.6919,197.4366,200.1427,21358.0
2025-04-04 15:30:00,199.52,201.14,197.72,198.06,65494.0,199.234,200.8517,197.4366,197.7761,65494.0
2025-04-07 09:30:00,191.01,192.43,185.49,192.43,61610.0,190.7362,192.1542,185.2241,192.1542,61610.0
2025-04-07 10:00:00,192.81,202.48,191.27,192.9,118098.0,192.5336,202.1898,190.9959,192.6235,118098.0
2025-04-07 10:30:00,192.56,195.78,190.7,195.78,76091.0,192.284,195.4994,190.4267,195.4994,76091.0
2025-04-07 11:00:00,195.4,196.75,190.68,191.65,29839.0,195.1199,196.468,190.4067,191.3753,29839.0
2025-04-07 11:30:00,191.65,194.78,191.37,193.4,16781.0,191.3753,194.5008,191.0957,193.1228,16781.0
2025-04-07 12:00:00,193.37,194.14,191.49,193.5,13621.0,193.0928,193.8617,191.2155,193.2227,13621.0
2025-04-07 12:30:00,193.8,195.2,191.93,192.63,12418.0,193.5222,194.9202,191.6549,192.3539,12418.0
2025-04-07 13:00:00,192.62,195.72,192.47,195.72,25878.0,192.3439,195.4395,192.1941,195.4395,25878.0
2025-04-07 13:30:00,195.55,197.14,194.92,196.93,37460.0,195.2697,196.8574,194.6406,196.6477,37460.0
2025-04-07 14:00:00,197.26,197.5,194.78,195.03,27178.0,196.9773,197.2169,194.5008,194.7505,27178.0
2025-04-07 14:30:00,194.96,196.08,192.79,192.79,17645.0,194.6806,195.799,192.5137,192.5137,17645.0
2025-04-07 15:00:00,193.34,194.69,192.71,193.18,62028.0,193.0629,194.411,192.4338,192.9031,62028.0
2025-04-07 15:30:00,193.18,196.99,193.17,196.44,119371.0,192.9031,196.7077,192.8931,196.1584,119371.0
2025-04-08 09:30:00,202.51,206.12,200.5,206.12,54638.0,202.2197,205.8246,200.2126,205.8246,54638.0
2025-04-08 10:00:00,206.3,206.56,204.6,206.08,33429.0,206.0043,206.2639,204.3067,205.7846,33429.0
2025-04-08 10:30:00,205.19,206.34,203.66,204.12,34357.0,204.8959,206.0443,203.3681,203.8274,34357.0
2025-04-08 11:00:00,203.72,204.31,202.72,203.21,32014.0,203.428,204.0172,202.4294,202.9187,32014.0
2025-04-08 11:30:00,203.2,205.68,203.2,203.78,23634.0,202.9088,205.3852,202.9088,203.4879,23634.0
2025-04-08 12:00:00,203.78,204.21,200.37,201.25,10065.0,203.4879,203.9173,200.0828,200.9615,10065.0
2025-04-08 12:30:00,201.05,201.95,199.03,199.56,59632.0,200.7618,201.6605,198.7447,199.274,59632.0
2025-04-08 13:00:00,199.56,200.41,197.22,197.91,31556.0,199.274,200.1228,196.9373,197.6263,31556.0
2025-04-08 13:30:00,197.71,199.43,197.07,199.08,16514.0,197.4266,199.1442,196.7875,198.7947,16514.0
2025-04-08 14:00:00,198.53,198.69,197.17,197.51,14210.0,198.2454,198.4052,196.8874,197.2269,14210.0
2025-04-08 14:30:00,197.85,199.57,197.05,197.06,16082.0,197.5664,199.284,196.7676,196.7776,16082.0
2025-04-08 15:00:00,197.05,197.05,193.82,195.41,19844.0,196.7676,196.7676,193.5422,195.1299,19844.0
2025-04-08 15:30:00,195.28,195.28,191.54,193.01,128683.0,195.0001,195.0001,191.2655,192.7334,128683.0
2025-04-09 09:30:00,191.73,201.85,191.18,200.46,47114.0,191.4552,201.5607,190.906,200.1727,47114.0
2025-04-09 10:00:00,200.64,204.53,197.14,198.58,30654.0,200.3524,204.2368,196.8574,198.2954,30654.0
2025-04-09 10:30:00,198.11,199.19,195.58,196.19,14508.0,197.8261,198.9045,195.2997,195.9088,14508.0
2025-04-09 11:00:00,195.7,197.04,195.47,195.93,24285.0,195.4195,196.7576,195.1898,195.6492,24285.0
2025-04-09 11:30:00,196.01,196.35,193.29,195.3,15980.0,195.7291,196.0686,193.013,195.0201,15980.0
2025-04-09 12:00:00,194.41,196.93,194.39,195.68,26403.0,194.1314,196.6477,194.1114,195.3995,26403.0
2025-04-09 12:30:00,195.68,197.05,195.46,196.56,20176.0,195.3995,196.7676,195.1798,196.2783,20176.0
2025-04-09 13:00:00,196.43,210.47,196.43,207.64,52853.0,196.1485,210.1683,196.1485,207.3424,52853.0
2025-04-09 13:30:00,205.8,215.68,205.8,215.68,33174.0,205.505,215.3709,205.505,215.3709,33174.0
2025-04-09 14:00:00,214.31,216.21,212.29,216.21,40581.0,214.0028,215.9001,211.9857,215.9001,40581.0
2025-04-09 14:30:00,216.21,216.21,211.76,212.32,35442.0,215.9001,215.9001,211.4565,212.0157,35442.0
2025-04-09 15:00:00,212.63,217.44,211.9,216.56,40958.0,212.3252,217.1283,211.5963,216.2496,40958.0
2025-04-09 15:30:00,216.8,218.81,214.77,218.47,126258.0,216.4893,218.4964,214.4622,218.1569,126258.0
2025-04-10 09:30:00,213.71,214.7,208.78,209.56,27947.0,213.4037,214.3923,208.4808,209.2596,27947.0
2025-04-10 10:00:00,209.28,212.71,209.14,210.93,20926.0,208.98,212.4051,208.8402,210.6277,20926.0
2025-04-10 10:30:00,210.54,212.6,208.92,208.92,9353.0,210.2382,212.2953,208.6206,208.6206,9353.0
2025-04-10 11:00:00,209.45,209.93,208.12,208.58,7857.0,209.1498,209.6291,207.8217,208.281,7857.0
2025-04-10 11:30:00,208.83,209.06,207.35,207.52,9825.0,208.5307,208.7604,207.0528,207.2226,9825.0
2025-04-10 12:00:00,207.88,208.09,203.57,204.33,17212.0,207.582,207.7917,203.2782,204.0371,17212.0
2025-04-10 12:30:00,203.81,208.42,203.81,207.63,10464.0,203.5179,208.1213,203.5179,207.3324,10464.0
2025-04-10 13:00:00,207.82,209.45,204.71,207.36,14464.0,207.5221,209.1498,204.4166,207.0628,14464.0
2025-04-10 13:30:00,207.5,210.46,206.99,210.38,11727.0,207.2026,210.1583,206.6933,210.0785,11727.0
2025-04-10 14:00:00,210.2,211.91,207.63,211.58,10923.0,209.8987,211.6063,207.3324,211.2767,10923.0
2025-04-10 14:30:00,211.63,213.0,209.37,210.59,16714.0,211.3267,212.6947,209.0699,210.2882,16714.0
2025-04-10 15:00:00,210.7,212.33,209.51,209.7,9439.0,210.398,212.0257,209.2097,209.3994,9439.0
2025-04-10 15:30:00,208.92,210.71,207.39,210.23,46781.0,208.6206,210.408,207.0927,209.9287,46781.0
2025-04-11 09:30:00,210.22,212.1,208.19,209.43,7364.0,209.9187,211.796,207.8916,209.1298,7364.0
2025-04-11 10:00:00,209.16,210.7,207.69,207.69,3502.0,208.8602,210.398,207.3923,207.3923,3502.0
2025-04-11 10:30:00,207.52,210.15,207.51,208.9,6536.0,207.2226,209.8488,207.2126,208.6006,6536.0
2025-04-11 11:00:00,209.52,210.28,207.93,209.12,23883.0,209.2197,209.9786,207.632,208.8203,23883.0
2025-04-11 11:30:00,209.31,211.32,209.02,211.17,4561.0,209.01,211.0171,208.7204,210.8673,4561.0
2025-04-11 12:00:00,211.27,211.83,210.41,210.81,5261.0,210.9672,211.5264,210.1084,210.5078,5261.0
2025-04-11 12:30:00,210.89,214.12,210.89,213.79,12643.0,210.5877,213.8131,210.5877,213.4836,12643.0
2025-04-11 13:00:00,213.71,214.42,212.36,212.36,6009.0,213.4037,214.1127,212.0556,212.0556,6009.0
2025-04-11 13:30:00,212.69,216.49,212.69,215.46,9711.0,212.3852,216.1797,212.3852,215.1512,9711.0
2025-04-11 14:00:00,215.5,215.52,213.89,213.9,13295.0,215.1911,215.2111,213.5834,213.5934,13295.0
2025-04-11 14:30:00,214.39,214.86,213.65,213.78,9249.0,214.0827,214.552,213.3438,213.4736,9249.0
2025-04-11 15:00:00,214.12,215.55,214.12,214.86,7008.0,213.8131,215.2411,213.8131,214.552,7008.0
2025-04-11 15:30:00,214.97,215.87,214.97,215.67,37822.0,214.6619,215.5606,214.6619,215.3609,37822.0
2025-04-14 09:30:00,218.32,219.4,216.34,218.35,17452.0,218.0071,219.0855,216.0299,218.037,17452.0
2025-04-14 10:00:00,217.68,220.26,217.65,219.7,8896.0,217.368,219.9443,217.338,219.3851,8896.0
2025-04-14 10:30:00,219.83,221.4,219.29,220.87,7835.0,219.5149,221.0827,218.9757,220.5534,7835.0
2025-04-14 11:00:00,220.91,220.91,217.72,217.86,6388.0,220.5934,220.5934,217.4079,217.5477,6388.0
2025-04-14 11:30:00,217.87,218.6,216.87,217.25,4470.0,217.5577,218.2867,216.5592,216.9386,4470.0
2025-04-14 12:00:00,217.21,218.7,216.2,217.63,9986.0,216.8987,218.3865,215.8901,217.3181,9986.0
2025-04-14 12:30:00,217.68,218.33,216.43,216.58,4958.0,217.368,218.0171,216.1198,216.2696,4958.0
2025-04-14 13:00:00,217.24,218.44,216.11,216.37,5541.0,216.9286,218.1269,215.8003,216.0599,5541.0
2025-04-14 13:30:00,217.0,217.42,215.85,217.3,12438.0,216.689,217.1084,215.5406,216.9885,12438.0
2025-04-14 14:00:00,216.94,218.24,216.32,218.0,9538.0,216.6291,217.9272,216.0099,217.6875,9538.0
2025-04-14 14:30:00,218.27,219.47,218.24,218.71,5292.0,217.9572,219.1554,217.9272,218.3965,5292.0
2025-04-14 15:00:00,218.9,219.77,218.75,219.06,8681.0,218.5863,219.455,218.4365,218.746,8681.0
2025-04-14 15:30:00,219.06,219.34,218.27,218.29,52437.0,218.746,219.0256,217.9572,217.9771,52437.0
2025-04-15 09:30:00,220.23,221.74,219.69,220.03,14545.0,219.9143,221.4222,219.3751,219.7146,14545.0
2025-04-15 10:00:00,220.28,220.83,218.14,219.49,3952.0,219.9643,220.5135,217.8273,219.1754,3952.0
2025-04-15 10:30:00,219.08,219.95,218.29,219.9,5186.0,218.766,219.6347,217.9771,219.5848,5186.0
2025-04-15 11:00:00,219.56,220.55,219.43,219.44,4175.0,219.2453,220.2339,219.1155,219.1255,4175.0
2025-04-15 11:30:00,220.31,220.75,218.71,219.66,16795.0,219.9942,220.4336,218.3965,219.3452,16795.0
2025-04-15 12:00:00,219.6,220.5,219.57,220.41,3453.0,219.2852,220.184,219.2553,220.0941,3453.0
2025-04-15 12:30:00,219.93,220.61,219.69,219.87,2646.0,219.6148,220.2938,219.3751,219.5549,2646.0
2025-04-15 13:00:00,220.27,220.27,218.88,218.99,4450.0,219.9543,219.9543,218.5663,218.6761,4450.0
2025-04-15 13:30:00,218.96,219.95,218.81,219.19,3503.0,218.6462,219.6347,218.4964,218.8758,3503.0
2025-04-15 14:00:00,219.09,219.76,218.75,219.42,5652.0,218.776,219.445,218.4365,219.1055,5652.0
2025-04-15 14:30:00,219.56,220.54,219.55,220.53,6540.0,219.2453,220.2239,219.2353,220.2139,6540.0
2025-04-15 15:00:00,220.22,220.22,218.58,219.14,9644.0,219.9044,219.9044,218.2667,218.8259,9644.0
2025-04-15 15:30:00,219.49,220.33,219.05,219.32,44900.0,219.1754,220.0142,218.736,219.0056,44900.0
2025-04-16 09:30:00,218.93,219.02,216.83,217.48,10466.0,218.6162,218.7061,216.5192,217.1683,10466.0
2025-04-16 10:00:00,217.66,219.11,216.94,218.02,5341.0,217.348,218.796,216.6291,217.7075,5341.0
2025-04-16 10:30:00,217.79,218.69,217.34,218.61,7072.0,217.4778,218.3766,217.0285,218.2967,7072.0
2025-04-16 11:00:00,218.61,219.1,217.76,219.05,4986.0,218.2967,218.786,217.4479,218.736,4986.0
2025-04-16 11:30:00,218.81,219.31,217.88,217.89,5230.0,218.4964,218.9957,217.5677,217.5777,5230.0
2025-04-16 12:00:00,217.86,218.23,217.84,218.15,1014.0,217.5477,217.9172,217.5278,217.8373,1014.0
2025-04-16 12:30:00,218.02,218.29,217.5,218.03,9054.0,217.7075,217.9771,217.1883,217.7175,9054.0
2025-04-16 13:00:00,217.72,218.23,217.25,218.0,3341.0,217.4079,217.9172,216.9386,217.6875,3341.0
2025-04-16 13:30:00,217.88,217.88,214.48,214.48,14069.0,217.5677,217.5677,214.1726,214.1726,14069.0
2025-04-16 14:00:00,214.45,215.86,214.45,215.75,7230.0,214.1426,215.5506,214.1426,215.4408,7230.0
2025-04-16 14:30:00,215.75,215.83,214.35,214.64,8819.0,215.4408,215.5207,214.0428,214.3324,8819.0
2025-04-16 15:00:00,214.5,214.68,213.11,213.72,10915.0,214.1926,214.3723,212.8046,213.4137,10915.0
2025-04-16 15:30:00,214.0,216.3,213.42,215.52,44004.0,213.6933,215.99,213.1141,215.2111,44004.0
2025-04-17 09:30:00,215.95,216.63,214.86,214.86,20912.0,215.6405,216.3195,214.552,214.552,20912.0
2025-04-17 10:00:00,215.35,216.26,214.26,214.26,6190.0,215.0413,215.95,213.9529,213.9529,6190.0
2025-04-17 10:30:00,214.14,214.58,213.89,213.91,6240.0,213.8331,214.2724,213.5834,213.6034,6240.0
2025-04-17 11:00:00,213.99,215.75,213.99,214.88,8774.0,213.6833,215.4408,213.6833,214.572,8774.0
2025-04-17 11:30:00,215.09,215.57,214.32,214.6,4403.0,214.7817,215.261,214.0128,214.2924,4403.0
2025-04-17 12:00:00,214.96,215.84,214.0,215.83,4345.0,214.6519,215.5306,213.6933,215.5207,4345.0
2025-04-17 12:30:00,215.42,217.01,215.41,216.81,3982.0,215.1112,216.699,215.1013,216.4992,3982.0
2025-04-17 13:00:00,216.86,216.86,215.78,216.06,10631.0,216.5492,216.5492,215.4707,215.7503,10631.0
2025-04-17 13:30:00,216.35,217.38,216.13,217.38,6728.0,216.0399,217.0684,215.8202,217.0684,6728.0
2025-04-17 14:00:00,217.29,217.98,217.1,217.25,13065.0,216.9786,217.6676,216.7888,216.9386,13065.0
2025-04-17 14:30:00,217.56,218.62,217.39,217.53,11569.0,217.2482,218.3067,217.0784,217.2182,11569.0
2025-04-17 15:00:00,217.42,217.45,216.22,216.65,26448.0,217.1084,217.1383,215.9101,216.3395,26448.0
2025-04-17 15:30:00,216.64,218.04,216.26,216.82,53581.0,216.3295,217.7275,215.95,216.5092,53581.0
2025-04-21 09:30:00,214.2,215.79,211.38,211.38,16055.0,213.893,215.4807,211.077,211.077,16055.0
2025-04-21 10:00:00,210.4,211.37,209.97,210.19,15307.0,210.0984,211.067,209.6691,209.8887,15307.0
2025-04-21 10:30:00,210.25,210.47,208.4,208.93,10812.0,209.9486,210.1683,208.1013,208.6305,10812.0
2025-04-21 11:00:00,209.03,209.06,208.6,208.98,3993.0,208.7304,208.7604,208.301,208.6805,3993.0
2025-04-21 11:30:00,208.92,209.51,207.81,208.42,26176.0,208.6206,209.2097,207.5121,208.1213,26176.0
2025-04-21 12:00:00,208.4,208.7,208.21,208.34,4706.0,208.1013,208.4009,207.9116,208.0414,4706.0
2025-04-21 12:30:00,208.14,208.15,205.28,205.3,26292.0,207.8417,207.8517,204.9858,205.0057,26292.0
2025-04-21 13:00:00,205.38,205.87,204.33,204.63,10702.0,205.0856,205.5749,204.0371,204.3367,10702.0
2025-04-21 13:30:00,204.45,204.79,202.81,202.81,5508.0,204.157,204.4965,202.5193,202.5193,5508.0
2025-04-21 14:00:00,202.81,203.85,202.78,203.63,6263.0,202.5193,203.5578,202.4894,203.3381,6263.0
2025-04-21 14:30:00,203.68,203.68,201.71,201.91,16015.0,203.3881,203.3881,201.4209,201.6206,16015.0
2025-04-21 15:00:00,201.89,202.91,201.7,202.86,21236.0,201.6006,202.6192,201.4109,202.5692,21236.0
2025-04-21 15:30:00,202.86,206.46,202.85,206.27,81394.0,202.5692,206.1641,202.5593,205.9744,81394.0
2025-04-22 09:30:00,207.91,209.88,207.76,209.88,10328.0,207.612,209.5792,207.4622,209.5792,10328.0
2025-04-22 10:00:00,209.65,210.77,208.66,208.99,7039.0,209.3495,210.4679,208.3609,208.6905,7039.0
2025-04-22 10:30:00,209.0,210.48,208.99,210.48,4763.0,208.7004,210.1783,208.6905,210.1783,4763.0
2025-04-22 11:00:00,210.26,211.88,210.26,210.73,5489.0,209.9586,211.5763,209.9586,210.428,5489.0
2025-04-22 11:30:00,210.73,211.18,210.0,211.18,3754.0,210.428,210.8773,209.699,210.8773,3754.0
2025-04-22 12:00:00,211.55,213.31,211.55,213.05,7219.0,211.2468,213.0043,211.2468,212.7446,7219.0
2025-04-22 12:30:00,213.11,213.58,211.95,212.28,6009.0,212.8046,213.2739,211.6462,211.9757,6009.0
2025-04-22 13:00:00,212.13,212.51,209.04,209.44,7080.0,211.826,212.2054,208.7404,209.1398,7080.0
2025-04-22 13:30:00,209.21,209.99,209.03,209.69,4833.0,208.9101,209.689,208.7304,209.3895,4833.0
2025-04-22 14:00:00,209.7,211.58,209.41,211.3,6505.0,209.3994,211.2767,209.1099,210.9971,6505.0
2025-04-22 14:30:00,211.32,211.49,211.09,211.44,3160.0,211.0171,211.1869,210.7874,211.1369,3160.0
2025-04-22 15:00:00,211.44,211.58,210.85,210.91,8998.0,211.1369,211.2767,210.5478,210.6077,8998.0
2025-04-22 15:30:00,211.11,212.3,211.11,211.43,31300.0,210.8074,211.9957,210.8074,211.127,31300.0
2025-04-23 09:30:00,215.88,224.28,215.88,222.61,18579.0,215.5706,223.9585,215.5706,222.2909,18579.0
2025-04-23 10:00:00,222.19,223.43,220.53,221.8,7071.0,221.8715,223.1098,220.2139,221.4821,7071.0
2025-04-23 10:30:00,222.51,224.23,221.68,221.94,13073.0,222.1911,223.9086,221.3623,221.6219,13073.0
2025-04-23 11:00:00,221.81,222.81,221.32,221.76,9732.0,221.4921,222.4906,221.0028,221.4422,9732.0
2025-04-23 11:30:00,222.02,222.02,219.46,219.9,8168.0,221.7018,221.7018,219.1454,219.5848,8168.0
2025-04-23 12:00:00,219.87,220.31,218.23,219.04,20187.0,219.5549,219.9942,217.9172,218.7261,20187.0
2025-04-23 12:30:00,219.43,220.49,219.32,220.4,5399.0,219.1155,220.174,219.0056,220.0841,5399.0
2025-04-23 13:00:00,220.05,221.26,220.05,220.66,3456.0,219.7346,220.9429,219.7346,220.3437,3456.0
2025-04-23 13:30:00,220.59,220.59,219.49,220.27,4532.0,220.2738,220.2738,219.1754,219.9543,4532.0
2025-04-23 14:00:00,219.86,220.87,219.39,220.19,6108.0,219.5449,220.5534,219.0755,219.8744,6108.0
2025-04-23 14:30:00,220.24,220.41,218.81,219.11,6464.0,219.9243,220.0941,218.4964,218.796,6464.0
2025-04-23 15:00:00,218.99,219.29,218.44,219.01,5283.0,218.6761,218.9757,218.1269,218.6961,5283.0
2025-04-23 15:30:00,218.88,219.54,217.83,218.9,22815.0,218.5663,219.2253,217.5178,218.5863,22815.0
2025-04-24 09:30:00,218.67,220.99,217.06,219.7,24379.0,218.3566,220.6733,216.7489,219.3851,24379.0
2025-04-24 10:00:00,220.15,221.57,219.46,221.28,7595.0,219.8345,221.2524,219.1454,220.9628,7595.0
2025-04-24 10:30:00,221.45,222.31,221.16,222.06,10438.0,221.1326,221.9914,220.843,221.7417,10438.0
2025-04-24 11:00:00,222.0,222.36,221.85,221.85,3094.0,221.6818,222.0413,221.532,221.532,3094.0
2025-04-24 11:30:00,221.67,223.07,221.67,222.46,4679.0,221.3523,222.7503,221.3523,222.1411,4679.0
2025-04-24 12:00:00,222.54,223.48,222.54,223.47,3515.0,222.221,223.1597,222.221,223.1497,3515.0
2025-04-24 12:30:00,223.66,224.44,223.51,223.89,8285.0,223.3394,224.1183,223.1896,223.5691,8285.0
2025-04-24 13:00:00,223.55,224.0,222.88,223.83,5315.0,223.2296,223.6789,222.5605,223.5092,5315.0
2025-04-24 13:30:00,224.12,224.24,223.56,224.08,8410.0,223.7988,223.9186,223.2396,223.7588,8410.0
2025-04-24 14:00:00,224.2,225.29,224.1,225.13,11393.0,223.8787,224.9671,223.7788,224.8073,11393.0
2025-04-24 14:30:00,225.16,226.34,225.12,225.98,7440.0,224.8373,226.0156,224.7973,225.6561,7440.0
2025-04-24 15:00:00,225.99,225.99,224.96,225.02,5840.0,225.6661,225.6661,224.6376,224.6975,5840.0
2025-04-24 15:30:00,225.11,226.52,224.48,225.85,30635.0,224.7874,226.1953,224.1583,225.5263,30635.0
2025-04-25 09:30:00,225.43,225.43,223.79,223.9,5458.0,225.1069,225.1069,223.4692,223.5791,5458.0
2025-04-25 10:00:00,225.0,225.89,223.86,225.03,9556.0,224.6775,225.5662,223.5391,224.7075,9556.0
2025-04-25 10:30:00,225.27,225.61,224.42,224.68,4311.0,224.9471,225.2866,224.0983,224.358,4311.0
2025-04-25 11:00:00,224.67,225.53,224.51,224.6,3814.0,224.348,225.2067,224.1882,224.2781,3814.0
2025-04-25 11:30:00,224.4,224.75,224.13,224.49,2406.0,224.0784,224.4279,223.8088,224.1682,2406.0
2025-04-25 12:00:00,224.52,225.04,224.01,225.02,8643.0,224.1982,224.7175,223.6889,224.6975,8643.0
2025-04-25 12:30:00,225.13,225.58,224.69,225.4,5816.0,224.8073,225.2567,224.368,225.0769,5816.0
2025-04-25 13:00:00,225.45,226.79,225.4,226.79,4243.0,225.1269,226.4649,225.0769,226.4649,4243.0
2025-04-25 13:30:00,226.6,226.69,225.32,225.35,6901.0,226.2752,226.3651,224.9971,225.027,6901.0
2025-04-25 14:00:00,225.74,227.49,225.74,227.49,7576.0,225.4164,227.1639,225.4164,227.1639,7576.0
2025-04-25 14:30:00,227.56,227.9,226.58,227.23,7921.0,227.2338,227.5734,226.2552,226.9043,7921.0
2025-04-25 15:00:00,227.03,227.76,227.01,227.56,7888.0,226.7046,227.4336,226.6846,227.2338,7888.0
2025-04-25 15:30:00,227.36,228.86,227.0,227.6,38714.0,227.0341,228.532,226.6746,227.2738,38714.0
2025-04-28 09:30:00,227.78,229.46,227.01,227.01,17547.0,227.4535,229.1311,226.6846,226.6846,17547.0
2025-04-28 10:00:00,228.1,229.45,227.77,228.7,4844.0,227.7731,229.1211,227.4435,228.3722,4844.0
2025-04-28 10:30:00,228.76,228.76,227.66,228.1,6867.0,228.4321,228.4321,227.3337,227.7731,6867.0
2025-04-28 11:00:00,228.11,228.11,225.83,225.96,5700.0,227.7831,227.7831,225.5063,225.6361,5700.0
2025-04-28 11:30:00,225.81,226.75,225.81,226.18,8839.0,225.4863,226.425,225.4863,225.8558,8839.0
2025-04-28 12:00:00,226.19,226.19,224.64,224.68,8636.0,225.8658,225.8658,224.318,224.358,8636.0
2025-04-28 12:30:00,224.7,225.8,224.69,225.45,4937.0,224.3779,225.4764,224.368,225.1269,4937.0
2025-04-28 13:00:00,225.34,225.56,224.55,225.01,4825.0,225.017,225.2367,224.2282,224.6875,4825.0
2025-04-28 13:30:00,224.84,226.05,224.84,226.01,4633.0,224.5177,225.726,224.5177,225.6861,4633.0
2025-04-28 14:00:00,226.02,226.02,225.37,225.52,9435.0,225.696,225.696,225.047,225.1968,9435.0
2025-04-28 14:30:00,225.33,225.99,224.5,224.65,15705.0,225.007,225.6661,224.1782,224.328,15705.0
2025-04-28 15:00:00,224.67,226.16,224.5,225.58,56810.0,224.348,225.8358,224.1782,225.2567,56810.0
2025-04-28 15:30:00,225.78,226.97,225.05,226.41,47134.0,225.4564,226.6447,224.7274,226.0855,47134.0
2025-04-29 09:30:00,225.75,227.42,225.21,226.6,16278.0,225.4264,227.094,224.8872,226.2752,16278.0
2025-04-29 10:00:00,226.67,228.09,225.98,226.09,10420.0,226.3451,227.7631,225.6561,225.7659,10420.0
2025-04-29 10:30:00,226.19,228.46,226.07,228.4,18161.0,225.8658,228.1325,225.746,228.0726,18161.0
2025-04-29 11:00:00,228.49,228.52,227.16,227.26,9826.0,228.1625,228.1925,226.8344,226.9343,9826.0
2025-04-29 11:30:00,227.26,227.97,226.31,227.24,27612.0,226.9343,227.6433,225.9856,226.9143,27612.0
2025-04-29 12:00:00,227.37,228.02,226.72,226.85,6115.0,227.0441,227.6932,226.395,226.5249,6115.0
2025-04-29 12:30:00,227.01,227.67,226.67,226.67,7128.0,226.6846,227.3437,226.3451,226.3451,7128.0
2025-04-29 13:00:00,226.42,227.88,226.3,227.74,7547.0,226.0955,227.5534,225.9756,227.4136,7547.0
2025-04-29 13:30:00,227.73,229.21,227.65,229.2,9202.0,227.4036,228.8815,227.3237,228.8715,9202.0
2025-04-29 14:00:00,228.9,229.75,228.76,228.78,10558.0,228.5719,229.4207,228.4321,228.4521,10558.0
2025-04-29 14:30:00,228.72,228.98,228.18,228.76,8954.0,228.3922,228.6518,227.853,228.4321,8954.0
2025-04-29 15:00:00,228.96,229.1,228.46,228.67,12405.0,228.6318,228.7716,228.1325,228.3422,12405.0
2025-04-29 15:30:00,228.67,229.64,228.36,228.75,48094.0,228.3422,229.3109,228.0327,228.4221,48094.0
2025-04-30 09:30:00,224.14,224.34,220.89,221.26,10667.0,223.8187,224.0185,220.5734,220.9429,10667.0
2025-04-30 10:00:00,221.6,222.45,221.04,222.28,10824.0,221.2824,222.1312,220.7232,221.9614,10824.0
2025-04-30 10:30:00,222.28,222.47,220.76,221.78,16671.0,221.9614,222.1511,220.4436,221.4621,16671.0
2025-04-30 11:00:00,222.08,224.22,222.08,223.99,12997.0,221.7617,223.8986,221.7617,223.669,12997.0
2025-04-30 11:30:00,223.95,224.73,223.94,224.14,7128.0,223.629,224.4079,223.619,223.8187,7128.0
2025-04-30 12:00:00,224.47,224.47,223.12,223.12,2820.0,224.1483,224.1483,222.8002,222.8002,2820.0
2025-04-30 12:30:00,222.84,223.79,222.73,223.04,6934.0,222.5206,223.4692,222.4108,222.7203,6934.0
2025-04-30 13:00:00,222.97,223.63,222.49,223.42,4483.0,222.6504,223.3095,222.1711,223.0998,4483.0
2025-04-30 13:30:00,223.69,224.13,223.67,223.84,4625.0,223.3694,223.8088,223.3494,223.5192,4625.0
2025-04-30 14:00:00,223.73,224.52,223.59,224.12,7435.0,223.4093,224.1982,223.2695,223.7988,7435.0
2025-04-30 14:30:00,223.82,223.9,222.2,222.6,5981.0,223.4992,223.5791,221.8815,222.2809,5981.0
2025-04-30 15:00:00,222.39,223.97,222.38,223.78,7547.0,222.0712,223.649,222.0613,223.4593,7547.0
2025-04-30 15:30:00,223.54,226.97,223.19,226.36,72679.0,223.2196,226.6447,222.8701,226.0356,72679.0
2025-05-01 09:30:00,227.72,229.29,226.04,228.25,10650.0,227.3936,228.9614,225.716,227.9229,10650.0
2025-05-01 10:00:00,228.69,229.07,227.57,228.8,4699.0,228.3622,228.7417,227.2438,228.4721,4699.0
2025-05-01 10:30:00,228.8,230.49,228.63,230.49,4853.0,228.4721,230.1596,228.3023,230.1596,4853.0
2025-05-01 11:00:00,230.47,230.48,229.59,229.84,8963.0,230.1397,230.1497,229.2609,229.5106,8963.0
2025-05-01 11:30:00,229.84,230.09,227.47,227.93,7609.0,229.5106,229.7602,227.144,227.6033,7609.0
2025-05-01 12:00:00,228.0,229.07,228.0,228.84,18323.0,227.6732,228.7417,227.6732,228.512,18323.0
2025-05-01 12:30:00,229.2,229.9,229.04,229.79,7822.0,228.8715,229.5705,228.7117,229.4606,7822.0
2025-05-01 13:00:00,229.9,231.16,229.89,230.42,5355.0,229.5705,230.8287,229.5605,230.0897,5355.0
2025-05-01 13:30:00,230.38,230.38,228.75,229.52,7531.0,230.0498,230.0498,228.4221,229.191,7531.0
2025-05-01 14:00:00,229.5,229.9,229.28,229.77,7748.0,229.1711,229.5705,228.9514,229.4407,7748.0
2025-05-01 14:30:00,229.62,230.45,229.62,230.41,5239.0,229.2909,230.1197,229.2909,230.0798,5239.0
2025-05-01 15:00:00,230.64,231.04,230.11,231.04,8958.0,230.3094,230.7089,229.7802,230.7089,8958.0
2025-05-01 15:30:00,231.07,231.19,227.06,227.27,80084.0,230.7388,230.8586,226.7346,226.9443,80084.0
2025-05-02 09:30:00,228.41,230.56,228.41,229.05,21587.0,228.0826,230.2295,228.0826,228.7217,21587.0
2025-05-02 10:00:00,229.05,231.4,229.04,231.21,17408.0,228.7217,231.0683,228.7117,230.8786,17408.0
2025-05-02 10:30:00,230.89,230.99,229.0,229.3,20354.0,230.5591,230.6589,228.6718,228.9713,20354.0
2025-05-02 11:00:00,229.3,229.59,227.9,228.2,11862.0,228.9713,229.2609,227.5734,227.8729,11862.0
2025-05-02 11:30:00,228.43,229.36,228.1,229.2,6944.0,228.1026,229.0313,227.7731,228.8715,6944.0
2025-05-02 12:00:00,229.55,230.98,229.55,230.62,5555.0,229.221,230.6489,229.221,230.2895,5555.0
2025-05-02 12:30:00,230.7,231.33,230.21,230.44,8367.0,230.3693,230.9984,229.88,230.1097,8367.0
2025-05-02 13:00:00,230.29,230.45,228.26,229.09,12815.0,229.9599,230.1197,227.9328,228.7616,12815.0
2025-05-02 13:30:00,229.09,229.24,227.33,227.33,9157.0,228.7616,228.9114,227.0042,227.0042,9157.0
2025-05-02 14:00:00,227.54,228.79,227.53,228.57,9035.0,227.2139,228.4621,227.2039,228.2424,9035.0
2025-05-02 14:30:00,228.89,229.1,227.39,228.02,6249.0,228.5619,228.7716,227.0641,227.6932,6249.0
2025-05-02 15:00:00,227.75,228.33,227.68,228.11,7768.0,227.4236,228.0027,227.3537,227.7831,7768.0
2025-05-02 15:30:00,227.99,228.43,227.16,227.28,40194.0,227.6632,228.1026,226.8344,226.9542,40194.0
2025-05-05 09:30:00,225.31,228.09,225.31,228.09,6654.0,224.9871,227.7631,224.9871,227.7631,6654.0
2025-05-05 10:00:00,228.33,230.0,228.33,229.08,9747.0,228.0027,229.6703,228.0027,228.7517,9747.0
2025-05-05 10:30:00,229.29,229.58,228.85,229.37,6071.0,228.9614,229.2509,228.522,229.0412,6071.0
2025-05-05 11:00:00,229.64,230.04,229.13,229.68,11175.0,229.3109,229.7103,228.8016,229.3508,11175.0
2025-05-05 11:30:00,229.74,230.17,229.24,230.09,7146.0,229.4107,229.8401,228.9114,229.7602,7146.0
2025-05-05 12:00:00,230.09,230.42,229.36,229.48,5440.0,229.7602,230.0897,229.0313,229.1511,5440.0
2025-05-05 12:30:00,229.31,229.63,229.03,229.45,3855.0,228.9813,229.3009,228.7017,229.1211,3855.0
2025-05-05 13:00:00,229.22,229.3,228.74,228.93,7832.0,228.8915,228.9713,228.4121,228.6019,7832.0
2025-05-05 13:30:00,229.33,229.5,228.93,229.36,6252.0,229.0013,229.1711,228.6019,229.0313,6252.0
2025-05-05 14:00:00,229.4,229.6,229.1,229.19,6751.0,229.0712,229.2709,228.7716,228.8615,6751.0
2025-05-05 14:30:00,229.18,229.44,228.49,228.71,19907.0,228.8515,229.1111,228.1625,228.3822,19907.0
2025-05-05 15:00:00,228.45,229.03,228.24,228.62,55670.0,228.1226,228.7017,227.9129,228.2923,55670.0
2025-05-05 15:30:00,228.52,229.1,227.08,227.13,54714.0,228.1925,228.7716,226.7545,226.8045,54714.0
2025-05-06 09:30:00,224.74,226.0,224.23,225.8,3107.0,224.4179,225.6761,223.9086,225.4764,3107.0
2025-05-06 10:00:00,226.26,228.54,226.11,227.17,10294.0,225.9357,228.2124,225.7859,226.8444,10294.0
2025-05-06 10:30:00,226.99,227.48,226.65,227.48,9332.0,226.6647,227.154,226.3251,227.154,9332.0
2025-05-06 11:00:00,227.59,228.61,227.36,227.6,11153.0,227.2638,228.2823,227.0341,227.2738,11153.0
2025-05-06 11:30:00,227.52,227.79,226.94,227.01,8191.0,227.1939,227.4635,226.6147,226.6846,8191.0
2025-05-06 12:00:00,226.98,228.32,226.9,227.04,10426.0,226.6547,227.9928,226.5748,226.7146,10426.0
2025-05-06 12:30:00,227.14,227.77,226.36,226.93,16476.0,226.8144,227.4435,226.0356,226.6047,16476.0
2025-05-06 13:00:00,227.25,227.95,226.32,227.27,7820.0,226.9243,227.6233,225.9956,226.9443,7820.0
2025-05-06 13:30:00,227.46,227.58,226.48,226.64,5723.0,227.134,227.2538,226.1554,226.3152,5723.0
2025-05-06 14:00:00,226.81,228.77,226.64,228.3,17570.0,226.4849,228.4421,226.3152,227.9728,17570.0
2025-05-06 14:30:00,228.3,228.45,227.32,228.22,46602.0,227.9728,228.1226,226.9942,227.8929,46602.0
2025-05-06 15:00:00,228.27,228.57,227.01,227.75,49423.0,227.9428,228.2424,226.6846,227.4236,49423.0
2025-05-06 15:30:00,227.77,228.19,227.31,227.87,65261.0,227.4435,227.8629,226.9842,227.5434,65261.0
2025-05-07 09:30:00,228.19,228.9,223.35,227.74,20651.0,227.8629,228.5719,223.0299,227.4136,20651.0
2025-05-07 10:00:00,227.88,228.13,226.62,227.61,17927.0,227.5534,227.803,226.2952,227.2838,17927.0
2025-05-07 10:30:00,227.86,228.17,225.76,226.37,27207.0,227.5334,227.843,225.4364,226.0455,27207.0
2025-05-07 11:00:00,225.98,227.29,225.83,227.12,9652.0,225.6561,226.9642,225.5063,226.7945,9652.0
2025-05-07 11:30:00,227.3,227.4,226.34,226.81,7836.0,226.9742,227.0741,226.0156,226.4849,7836.0
2025-05-07 12:00:00,226.92,228.34,226.55,226.67,9946.0,226.5948,228.0127,226.2253,226.3451,9946.0
2025-05-07 12:30:00,226.64,227.98,226.28,227.87,9187.0,226.3152,227.6532,225.9557,227.5434,9187.0
2025-05-07 13:00:00,227.72,228.06,226.33,227.09,8433.0,227.3936,227.7331,226.0056,226.7645,8433.0
2025-05-07 13:30:00,227.09,227.1,225.42,225.69,15668.0,226.7645,226.7745,225.0969,225.3665,15668.0
2025-05-07 14:00:00,226.34,226.53,224.11,226.18,19059.0,226.0156,226.2053,223.7888,225.8558,19059.0
2025-05-07 14:30:00,226.0,227.93,225.92,227.79,19607.0,225.6761,227.6033,225.5962,227.4635,19607.0
2025-05-07 15:00:00,227.61,228.32,226.63,227.47,18691.0,227.2838,227.9928,226.3052,227.144,18691.0
2025-05-07 15:30:00,227.19,228.78,226.57,228.54,70788.0,226.8644,228.4521,226.2453,228.2124,70788.0
2025-05-08 09:30:00,243.0,248.56,233.0,241.73,160340.0,242.6517,248.2037,232.666,241.3835,160340.0
2025-05-08 10:00:00,241.73,245.29,240.86,245.0,38464.0,241.3835,244.9384,240.5148,244.6488,38464.0
2025-05-08 10:30:00,244.54,246.63,243.29,244.06,67041.0,244.1895,246.2765,242.9413,243.7102,67041.0
2025-05-08 11:00:00,244.06,249.99,244.06,248.68,35081.0,243.7102,249.6317,243.7102,248.3236,35081.0
2025-05-08 11:30:00,248.54,250.55,247.54,249.68,29084.0,248.1838,250.1909,247.1852,249.3221,29084.0
2025-05-08 12:00:00,249.6,250.99,248.73,248.73,31097.0,249.2422,250.6303,248.3735,248.3735,31097.0
2025-05-08 12:30:00,249.19,251.0,248.44,249.26,24686.0,248.8328,250.6402,248.0839,248.9027,24686.0
2025-05-08 13:00:00,249.4,250.89,249.18,249.58,15977.0,249.0425,250.5304,248.8229,249.2223,15977.0
2025-05-08 13:30:00,249.58,249.87,248.7,249.63,18407.0,249.2223,249.5119,248.3435,249.2722,18407.0
2025-05-08 14:00:00,249.6,252.85,249.02,252.24,24011.0,249.2422,252.4876,248.6631,251.8785,24011.0
2025-05-08 14:30:00,252.24,253.31,251.47,252.21,23321.0,251.8785,252.9469,251.1096,251.8485,23321.0
2025-05-08 15:00:00,252.19,254.48,251.65,252.13,55229.0,251.8285,254.1153,251.2893,251.7686,55229.0
2025-05-08 15:30:00,252.58,253.08,248.28,249.34,135196.0,252.218,252.7173,247.9241,248.9826,135196.0
2025-05-09 09:30:00,249.04,253.22,248.75,251.12,27333.0,248.6831,252.8571,248.3935,250.7601,27333.0
2025-05-09 10:00:00,250.82,251.76,247.88,249.39,19277.0,250.4605,251.3992,247.5247,249.0326,19277.0
2025-05-09 10:30:00,248.63,251.32,247.75,250.8,24208.0,248.2736,250.9598,247.3949,250.4405,24208.0
2025-05-09 11:00:00,251.02,254.42,250.51,253.03,28154.0,250.6602,254.0553,250.1509,252.6673,28154.0
2025-05-09 11:30:00,252.83,253.32,252.02,252.27,12999.0,252.4676,252.9569,251.6588,251.9084,12999.0
2025-05-09 12:00:00,252.0,252.41,250.95,252.41,5643.0,251.6388,252.0482,250.5903,252.0482,5643.0
2025-05-09 12:30:00,252.41,252.74,251.81,252.26,15099.0,252.0482,252.3777,251.4491,251.8984,15099.0
2025-05-09 13:00:00,251.8,254.29,251.59,254.03,14880.0,251.4391,253.9255,251.2294,253.6659,14880.0
2025-05-09 13:30:00,254.09,255.12,253.62,253.99,25364.0,253.7258,254.7543,253.2565,253.626,25364.0
2025-05-09 14:00:00,253.87,254.67,253.64,253.68,9053.0,253.5061,254.305,253.2765,253.3164,9053.0
2025-05-09 14:30:00,253.99,254.6,253.49,254.43,12723.0,253.626,254.2351,253.1267,254.0653,12723.0
2025-05-09 15:00:00,254.56,254.8,253.2,253.92,23586.0,254.1951,254.4348,252.8371,253.5561,23586.0
2025-05-09 15:30:00,253.92,253.92,251.92,252.43,85461.0,253.5561,253.5561,251.5589,252.0682,85461.0
2025-05-12 09:30:00,259.73,260.0,253.32,255.0,43616.0,259.3577,259.6273,252.9569,254.6345,43616.0
2025-05-12 10:00:00,255.49,256.73,252.76,252.76,11762.0,255.1238,256.362,252.3977,252.3977,11762.0
2025-05-12 10:30:00,252.18,255.85,252.18,255.5,14869.0,251.8186,255.4833,251.8186,255.1338,14869.0
2025-05-12 11:00:00,255.12,255.78,253.87,254.31,22744.0,254.7543,255.4134,253.5061,253.9455,22744.0
2025-05-12 11:30:00,254.29,255.17,252.79,254.36,19701.0,253.9255,254.8043,252.4277,253.9954,19701.0
2025-05-12 12:00:00,254.36,255.3,254.36,254.5,9731.0,253.9954,254.9341,253.9954,254.1352,9731.0
2025-05-12 12:30:00,254.76,255.01,253.34,254.7,15706.0,254.3949,254.6445,252.9769,254.3349,15706.0
2025-05-12 13:00:00,254.7,255.16,254.25,254.97,10275.0,254.3349,254.7943,253.8856,254.6046,10275.0
2025-05-12 13:30:00,255.06,256.21,254.63,255.08,16512.0,254.6944,255.8428,254.265,254.7144,16512.0
2025-05-12 14:00:00,254.96,256.62,254.7,255.73,15304.0,254.5946,256.2522,254.3349,255.3635,15304.0
2025-05-12 14:30:00,255.73,257.08,255.7,256.51,13985.0,255.3635,256.7115,255.3335,256.1423,13985.0
2025-05-12 15:00:00,256.5,257.59,255.89,256.42,21298.0,256.1324,257.2208,255.5232,256.0525,21298.0
2025-05-12 15:30:00,256.57,258.69,256.51,258.41,75241.0,256.2023,258.3192,256.1423,258.0396,75241.0
2025-05-13 09:30:00,258.0,259.3,257.55,258.41,9046.0,257.6302,258.9283,257.1809,258.0396,9046.0
2025-05-13 10:00:00,258.79,260.02,258.58,259.39,5637.0,258.4191,259.6473,258.2094,259.0182,5637.0
2025-05-13 10:30:00,259.19,259.32,257.8,258.56,9763.0,258.8185,258.9483,257.4305,258.1894,9763.0
2025-05-13 11:00:00,258.39,260.06,258.39,259.59,11691.0,258.0197,259.6873,258.0197,259.2179,11691.0
2025-05-13 11:30:00,259.12,260.3,259.12,259.74,23856.0,258.7486,259.9269,258.7486,259.3677,23856.0
2025-05-13 12:00:00,259.57,260.01,258.86,259.81,8271.0,259.198,259.6373,258.489,259.4376,8271.0
2025-05-13 12:30:00,260.02,260.69,259.94,260.29,10113.0,259.6473,260.3164,259.5674,259.9169,10113.0
2025-05-13 13:00:00,260.49,261.64,260.28,260.8,19745.0,260.1166,261.265,259.9069,260.4262,19745.0
2025-05-13 13:30:00,260.8,261.22,259.33,259.52,16524.0,260.4262,260.8456,258.9583,259.148,16524.0
2025-05-13 14:00:00,259.52,260.22,259.09,259.79,18142.0,259.148,259.847,258.7186,259.4176,18142.0
2025-05-13 14:30:00,259.59,260.48,259.47,260.15,13902.0,259.2179,260.1067,259.0981,259.7771,13902.0
2025-05-13 15:00:00,260.31,260.56,260.03,260.16,8580.0,259.9369,260.1865,259.6573,259.7871,8580.0
2025-05-13 15:30:00,260.2,261.47,259.76,260.2,60247.0,259.8271,261.0952,259.3877,259.8271,60247.0
2025-05-14 09:30:00,259.35,260.07,257.39,258.25,14499.0,258.9783,259.6972,257.0211,257.8799,14499.0
2025-05-14 10:00:00,258.08,258.83,256.11,258.44,17234.0,257.7101,258.459,255.7429,258.0696,17234.0
2025-05-14 10:30:00,258.44,258.44,256.67,257.15,20054.0,258.0696,258.0696,256.3021,256.7814,20054.0
2025-05-14 11:00:00,257.19,257.35,255.34,257.2,9751.0,256.8214,256.9811,254.974,256.8314,9751.0
2025-05-14 11:30:00,257.02,257.47,256.63,257.29,8764.0,256.6516,257.101,256.2622,256.9212,8764.0
2025-05-14 12:00:00,257.3,257.83,257.03,257.83,8450.0,256.9312,257.4605,256.6616,257.4605,8450.0
2025-05-14 12:30:00,257.86,258.69,257.28,258.69,11194.0,257.4904,258.3192,256.9112,258.3192,11194.0
2025-05-14 13:00:00,258.52,258.63,257.68,258.55,8159.0,258.1495,258.2593,257.3107,258.1794,8159.0
2025-05-14 13:30:00,258.34,259.03,258.28,258.75,8291.0,257.9697,258.6587,257.9098,258.3791,8291.0
2025-05-14 14:00:00,258.71,259.07,258.35,258.35,8507.0,258.3392,258.6987,257.9797,257.9797,8507.0
2025-05-14 14:30:00,258.67,258.98,258.04,258.04,5656.0,258.2992,258.6088,257.6702,257.6702,5656.0
2025-05-14 15:00:00,258.01,258.31,257.5,257.9,12127.0,257.6402,257.9398,257.1309,257.5304,12127.0
2025-05-14 15:30:00,257.65,257.65,256.47,257.22,89878.0,257.2807,257.2807,256.1024,256.8513,89878.0
2025-05-15 09:30:00,256.21,257.27,253.44,254.09,23843.0,255.8428,256.9013,253.0767,253.7258,23843.0
2025-05-15 10:00:00,254.35,254.71,251.68,253.1,41561.0,253.9854,254.3449,251.3193,252.7372,41561.0
2025-05-15 10:30:00,252.84,253.79,252.17,252.57,26339.0,252.4776,253.4262,251.8086,252.208,26339.0
2025-05-15 11:00:00,252.62,254.78,252.29,254.76,42487.0,252.2579,254.4148,251.9284,254.3949,42487.0
2025-05-15 11:30:00,254.76,256.03,254.76,255.62,8756.0,254.3949,255.663,254.3949,255.2536,8756.0
2025-05-15 12:00:00,255.6,256.46,255.35,255.55,5590.0,255.2336,256.0924,254.984,255.1837,5590.0
2025-05-15 12:30:00,255.59,257.09,255.59,256.88,7333.0,255.2237,256.7215,255.2237,256.5118,7333.0
2025-05-15 13:00:00,256.71,257.54,256.64,256.75,4538.0,256.3421,257.1709,256.2722,256.382,4538.0
2025-05-15 13:30:00,256.55,257.04,255.92,256.53,7093.0,256.1823,256.6716,255.5532,256.1623,7093.0
2025-05-15 14:00:00,256.6,256.89,256.41,256.75,19294.0,256.2322,256.5218,256.0425,256.382,19294.0
2025-05-15 14:30:00,256.75,257.71,256.57,256.63,4747.0,256.382,257.3406,256.2023,256.2622,4747.0
2025-05-15 15:00:00,256.78,257.73,255.47,255.47,16202.0,256.412,257.3606,255.1038,255.1038,16202.0
2025-05-15 15:30:00,255.63,256.46,254.87,256.46,80940.0,255.2636,256.0924,254.5047,256.0924,80940.0
2025-05-16 09:30:00,256.3,258.05,255.35,257.15,19418.0,255.9326,257.6801,254.984,256.7814,19418.0
2025-05-16 10:00:00,256.47,259.47,256.46,259.47,10529.0,256.1024,259.0981,256.0924,259.0981,10529.0
2025-05-16 10:30:00,259.11,260.6,258.76,259.95,12289.0,258.7386,260.2265,258.3891,259.5774,12289.0
2025-05-16 11:00:00,260.05,260.37,259.14,259.16,5896.0,259.6773,259.9968,258.7686,258.7885,5896.0
2025-05-16 11:30:00,259.28,259.99,258.66,259.25,6649.0,258.9084,259.6174,258.2893,258.8784,6649.0
2025-05-16 12:00:00,259.48,260.22,259.48,259.82,8316.0,259.1081,259.847,259.1081,259.4476,8316.0
2025-05-16 12:30:00,260.03,260.36,259.59,260.07,16942.0,259.6573,259.9868,259.2179,259.6972,16942.0
2025-05-16 13:00:00,259.91,260.47,259.83,260.47,5654.0,259.5375,260.0967,259.4576,260.0967,5654.0
2025-05-16 13:30:00,260.32,260.98,259.42,259.42,21616.0,259.9469,260.6059,259.0482,259.0482,21616.0
2025-05-16 14:00:00,259.48,260.83,259.48,260.53,8508.0,259.1081,260.4562,259.1081,260.1566,8508.0
2025-05-16 14:30:00,260.64,261.27,260.39,260.92,7087.0,260.2664,260.8955,260.0168,260.546,7087.0
2025-05-16 15:00:00,260.81,261.31,260.71,260.87,14719.0,260.4362,260.9355,260.3363,260.4961,14719.0
2025-05-16 15:30:00,261.04,261.16,260.05,260.57,46228.0,260.6659,260.7857,259.6773,260.1965,46228.0
2025-05-19 09:30:00,256.27,258.73,256.27,258.4,18851.0,255.9027,258.3592,255.9027,258.0296,18851.0
2025-05-19 10:00:00,258.31,258.97,257.74,258.4,4806.0,257.9398,258.5988,257.3706,258.0296,4806.0
2025-05-19 10:30:00,258.41,258.99,258.41,258.78,10296.0,258.0396,258.6188,258.0396,258.4091,10296.0
2025-05-19 11:00:00,258.49,258.91,258.26,258.39,15791.0,258.1195,258.5389,257.8898,258.0197,15791.0
2025-05-19 11:30:00,258.09,258.47,257.78,257.79,3507.0,257.7201,258.0995,257.4105,257.4205,3507.0
2025-05-19 12:00:00,258.12,258.7,258.09,258.7,2584.0,257.75,258.3292,257.7201,258.3292,2584.0
2025-05-19 12:30:00,258.35,259.03,258.35,258.92,5155.0,257.9797,258.6587,257.9797,258.5489,5155.0
2025-05-19 13:00:00,259.11,259.4,258.87,259.34,8340.0,258.7386,259.0282,258.499,258.9683,8340.0
2025-05-19 13:30:00,259.21,259.73,259.1,259.6,8094.0,258.8385,259.3577,258.7286,259.2279,8094.0
2025-05-19 14:00:00,259.42,259.85,259.12,259.85,6003.0,259.0482,259.4776,258.7486,259.4776,6003.0
2025-05-19 14:30:00,259.85,260.18,259.54,260.05,6606.0,259.4776,259.8071,259.168,259.6773,6606.0
2025-05-19 15:00:00,260.21,260.22,258.91,259.08,9659.0,259.837,259.847,258.5389,258.7087,9659.0
2025-05-19 15:30:00,259.28,260.4,259.28,259.93,40887.0,258.9084,260.0268,258.9084,259.5574,40887.0
2025-05-20 09:30:00,258.3,259.06,257.27,258.47,7470.0,257.9298,258.6887,256.9013,258.0995,7470.0
2025-05-20 10:00:00,258.47,259.42,257.81,259.02,12746.0,258.0995,259.0482,257.4405,258.6487,12746.0
2025-05-20 10:30:00,259.03,259.94,258.57,259.34,4506.0,258.6587,259.5674,258.1994,258.9683,4506.0
2025-05-20 11:00:00,259.39,260.5,259.39,260.32,3405.0,259.0182,260.1266,259.0182,259.9469,3405.0
2025-05-20 11:30:00,260.48,260.5,259.12,260.13,10419.0,260.1067,260.1266,258.7486,259.7572,10419.0
2025-05-20 12:00:00,260.03,260.5,259.56,260.2,8918.0,259.6573,260.1266,259.188,259.8271,8918.0
2025-05-20 12:30:00,260.53,261.23,260.52,260.96,2141.0,260.1566,260.8556,260.1466,260.586,2141.0
2025-05-20 13:00:00,261.06,261.17,260.45,260.59,2938.0,260.6858,260.7957,260.0767,260.2165,2938.0
2025-05-20 13:30:00,260.55,260.9,260.19,260.28,7188.0,260.1766,260.5261,259.8171,259.9069,7188.0
2025-05-20 14:00:00,260.18,260.34,259.43,259.43,3151.0,259.8071,259.9669,259.0582,259.0582,3151.0
2025-05-20 14:30:00,259.22,260.0,259.18,259.73,2217.0,258.8485,259.6273,258.8085,259.3577,2217.0
2025-05-20 15:00:00,259.73,259.91,259.12,259.49,5096.0,259.3577,259.5375,258.7486,259.1181,5096.0
2025-05-20 15:30:00,259.63,260.65,259.63,260.63,27446.0,259.2579,260.2764,259.2579,260.2564,27446.0
2025-05-21 09:30:00,259.76,260.47,258.39,260.05,7504.0,259.3877,260.0967,258.0197,259.6773,7504.0
2025-05-21 10:00:00,260.07,260.47,259.32,259.32,4852.0,259.6972,260.0967,258.9483,258.9483,4852.0
2025-05-21 10:30:00,259.25,259.37,258.44,259.37,3604.0,258.8784,258.9982,258.0696,258.9982,3604.0
2025-05-21 11:00:00,259.15,260.61,259.11,260.61,7578.0,258.7786,260.2365,258.7386,260.2365,7578.0
2025-05-21 11:30:00,260.71,260.95,260.27,260.76,4295.0,260.3363,260.576,259.897,260.3863,4295.0
2025-05-21 12:00:00,260.81,261.3,260.81,261.14,3606.0,260.4362,260.9255,260.4362,260.7657,3606.0
2025-05-21 12:30:00,261.22,261.38,260.83,260.9,4376.0,260.8456,261.0054,260.4562,260.5261,4376.0
2025-05-21 13:00:00,261.26,261.69,257.53,257.67,14298.0,260.8855,261.3149,257.1609,257.3007,14298.0
2025-05-21 13:30:00,257.58,259.31,257.19,258.2,7681.0,257.2108,258.9383,256.8214,257.8299,7681.0
2025-05-21 14:00:00,258.17,258.17,257.42,257.76,8249.0,257.8,257.8,257.051,257.3906,8249.0
2025-05-21 14:30:00,257.75,258.53,257.24,257.44,8233.0,257.3806,258.1595,256.8713,257.071,8233.0
2025-05-21 15:00:00,257.34,257.44,256.15,256.21,9176.0,256.9712,257.071,255.7829,255.8428,9176.0
2025-05-21 15:30:00,256.29,258.12,256.16,257.21,34813.0,255.9227,257.75,255.7928,256.8413,34813.0
2025-05-22 09:30:00,256.36,257.3,255.17,256.67,19201.0,255.9926,256.9312,254.8043,256.3021,19201.0
2025-05-22 10:00:00,256.67,258.39,256.66,258.33,10420.0,256.3021,258.0197,256.2921,257.9597,10420.0
2025-05-22 10:30:00,258.35,258.79,257.51,258.44,9050.0,257.9797,258.4191,257.1409,258.0696,9050.0
2025-05-22 11:00:00,258.23,258.79,257.74,258.56,8499.0,257.8599,258.4191,257.3706,258.1894,8499.0
2025-05-22 11:30:00,258.32,259.48,258.09,259.48,5796.0,257.9498,259.1081,257.7201,259.1081,5796.0
2025-05-22 12:00:00,259.62,260.2,258.95,259.27,9202.0,259.2479,259.8271,258.5788,258.8984,9202.0
2025-05-22 12:30:00,259.19,259.19,258.68,258.68,3025.0,258.8185,258.8185,258.3092,258.3092,3025.0
2025-05-22 13:00:00,258.76,260.31,258.76,260.31,6201.0,258.3891,259.9369,258.3891,259.9369,6201.0
2025-05-22 13:30:00,259.99,260.77,259.93,260.2,7563.0,259.6174,260.3962,259.5574,259.8271,7563.0
2025-05-22 14:00:00,260.17,260.99,260.16,260.57,8032.0,259.7971,260.6159,259.7871,260.1965,8032.0
2025-05-22 14:30:00,260.64,262.32,260.44,262.06,24697.0,260.2664,261.944,260.0667,261.6844,24697.0
2025-05-22 15:00:00,262.06,262.53,261.86,262.49,18976.0,261.6844,262.1537,261.4847,262.1138,18976.0
2025-05-22 15:30:00,262.39,262.8,260.92,261.55,61147.0,262.0139,262.4233,260.546,261.1751,61147.0
2025-05-23 09:30:00,258.01,259.99,256.71,256.84,10333.0,257.6402,259.6174,256.3421,256.4719,10333.0
2025-05-23 10:00:00,256.81,257.95,256.61,256.61,17357.0,256.4419,257.5803,256.2422,256.2422,17357.0
2025-05-23 10:30:00,256.76,257.61,255.74,256.36,14394.0,256.392,257.2408,255.3734,255.9926,14394.0
2025-05-23 11:00:00,256.53,257.85,256.51,257.52,6325.0,256.1623,257.4804,256.1423,257.1509,6325.0
2025-05-23 11:30:00,257.56,258.19,257.31,257.31,5460.0,257.1908,257.8199,256.9412,256.9412,5460.0
2025-05-23 12:00:00,257.68,258.09,257.4,257.88,7639.0,257.3107,257.7201,257.0311,257.5104,7639.0
2025-05-23 12:30:00,257.72,258.48,257.58,258.1,4428.0,257.3506,258.1095,257.2108,257.7301,4428.0
2025-05-23 13:00:00,258.03,258.75,257.9,258.62,4752.0,257.6602,258.3791,257.5304,258.2493,4752.0
2025-05-23 13:30:00,258.43,258.75,257.91,258.58,7669.0,258.0596,258.3791,257.5403,258.2094,7669.0
2025-05-23 14:00:00,258.61,258.95,257.7,257.88,9268.0,258.2393,258.5788,257.3306,257.5104,9268.0
2025-05-23 14:30:00,258.12,258.57,257.91,258.42,5890.0,257.75,258.1994,257.5403,258.0496,5890.0
2025-05-23 15:00:00,258.51,258.81,257.68,257.68,7652.0,258.1395,258.439,257.3107,257.3107,7652.0
2025-05-23 15:30:00,257.65,258.38,257.21,257.89,50665.0,257.2807,258.0097,256.8413,257.5204,50665.0
2025-05-27 09:30:00,258.94,259.0,253.44,254.91,22289.0,258.94,259.0,253.44,254.91,22289.0
2025-05-27 10:00:00,255.47,258.33,255.47,258.33,8945.0,255.47,258.33,255.47,258.33,8945.0
2025-05-27 10:30:00,258.44,259.62,258.12,258.41,9374.0,258.44,259.62,258.12,258.41,9374.0
2025-05-27 11:00:00,258.81,259.6,258.74,259.1,8482.0,258.81,259.6,258.74,259.1,8482.0
2025-05-27 11:30:00,259.39,260.31,259.39,260.19,6427.0,259.39,260.31,259.39,260.19,6427.0
2025-05-27 12:00:00,260.22,260.78,260.09,260.72,7119.0,260.22,260.78,260.09,260.72,7119.0
2025-05-27 12:30:00,260.74,261.27,260.68,261.13,5825.0,260.74,261.27,260.68,261.13,5825.0
2025-05-27 13:00:00,260.87,261.18,260.64,261.03,7349.0,260.87,261.18,260.64,261.03,7349.0
2025-05-27 13:30:00,261.02,261.25,260.88,261.24,4342.0,261.02,261.25,260.88,261.24,4342.0
2025-05-27 14:00:00,261.22,261.45,260.92,260.93,6331.0,261.22,261.45,260.92,260.93,6331.0
2025-05-27 14:30:00,261.1,261.55,261.05,261.05,15498.0,261.1,261.55,261.05,261.05,15498.0
2025-05-27 15:00:00,261.05,261.37,260.71,260.72,9279.0,261.05,261.37,260.71,260.72,9279.0
2025-05-27 15:30:00,260.67,261.36,259.91,261.28,36556.0,260.67,261.36,259.91,261.28,36556.0
2025-05-28 09:30:00,261.68,262.66,260.93,262.1,17470.0,261.68,262.66,260.93,262.1,17470.0
2025-05-28 10:00:00,262.15,262.26,260.48,260.75,7349.0,262.15,262.26,260.48,260.75,7349.0
2025-05-28 10:30:00,260.61,260.75,260.29,260.75,3884.0,260.61,260.75,260.29,260.75,3884.0
2025-05-28 11:00:00,260.75,260.94,260.27,260.65,11234.0,260.75,260.94,260.27,260.65,11234.0
2025-05-28 11:30:00,260.6,260.97,260.11,260.21,8462.0,260.6,260.97,260.11,260.21,8462.0
2025-05-28 12:00:00,260.34,261.46,260.34,261.46,3970.0,260.34,261.46,260.34,261.46,3970.0
2025-05-28 12:30:00,261.31,261.75,261.05,261.32,3529.0,261.31,261.75,261.05,261.32,3529.0
2025-05-28 13:00:00,261.57,261.62,261.05,261.17,5923.0,261.57,261.62,261.05,261.17,5923.0
2025-05-28 13:30:00,260.93,261.02,260.31,260.32,2680.0,260.93,261.02,260.31,260.32,2680.0
2025-05-28 14:00:00,260.26,260.78,260.22,260.22,2689.0,260.26,260.78,260.22,260.22,2689.0
2025-05-28 14:30:00,260.43,260.75,258.97,259.95,6321.0,260.43,260.75,258.97,259.95,6321.0
2025-05-28 15:00:00,260.13,260.43,259.68,259.7,4358.0,260.13,260.43,259.68,259.7,4358.0
2025-05-28 15:30:00,259.78,259.91,259.31,259.7,40119.0,259.78,259.91,259.31,259.7,40119.0
2025-05-29 09:30:00,260.32,261.31,255.94,256.49,9728.0,260.32,261.31,255.94,256.49,9728.0
2025-05-29 10:00:00,257.25,258.18,256.55,257.79,13244.0,257.25,258.18,256.55,257.79,13244.0
2025-05-29 10:30:00,257.76,257.76,256.22,257.05,11429.0,257.76,257.76,256.22,257.05,11429.0
2025-05-29 11:00:00,256.81,256.82,256.18,256.76,5098.0,256.81,256.82,256.18,256.76,5098.0
2025-05-29 11:30:00,256.39,256.45,254.84,254.84,4541.0,256.39,256.45,254.84,254.84,4541.0
2025-05-29 12:00:00,254.55,256.02,254.55,255.96,5515.0,254.55,256.02,254.55,255.96,5515.0
2025-05-29 12:30:00,256.24,257.04,256.03,256.88,7390.0,256.24,257.04,256.03,256.88,7390.0
2025-05-29 13:00:00,257.2,257.2,255.72,255.72,5196.0,257.2,257.2,255.72,255.72,5196.0
2025-05-29 13:30:00,256.14,256.78,255.97,256.25,4774.0,256.14,256.78,255.97,256.25,4774.0
2025-05-29 14:00:00,256.26,256.71,255.0,255.07,17496.0,256.26,256.71,255.0,255.07,17496.0
2025-05-29 14:30:00,255.36,256.22,255.0,255.11,23020.0,255.36,256.22,255.0,255.11,23020.0
2025-05-29 15:00:00,255.41,255.57,254.74,255.18,16609.0,255.41,255.57,254.74,255.18,16609.0
2025-05-29 15:30:00,255.2,256.44,255.19,255.67,59149.0,255.2,256.44,255.19,255.67,59149.0
2025-05-30 09:30:00,256.45,256.93,253.51,253.51,24703.0,256.45,256.93,253.51,253.51,24703.0
2025-05-30 10:00:00,253.61,255.99,253.61,255.96,19181.0,253.61,255.99,253.61,255.96,19181.0
2025-05-30 10:30:00,255.92,256.23,255.08,255.15,39845.0,255.92,256.23,255.08,255.15,39845.0
2025-05-30 11:00:00,255.62,256.38,255.26,256.25,11263.0,255.62,256.38,255.26,256.25,11263.0
2025-05-30 11:30:00,256.23,256.25,255.68,255.87,14581.0,256.23,256.25,255.68,255.87,14581.0
2025-05-30 12:00:00,255.8,256.82,255.16,255.24,6740.0,255.8,256.82,255.16,255.24,6740.0
2025-05-30 12:30:00,254.74,255.63,254.15,255.2,9308.0,254.74,255.63,254.15,255.2,9308.0
2025-05-30 13:00:00,255.1,255.97,255.03,255.59,10611.0,255.1,255.97,255.03,255.59,10611.0
2025-05-30 13:30:00,255.59,256.2,255.38,255.38,11209.0,255.59,256.2,255.38,255.38,11209.0
2025-05-30 14:00:00,255.6,257.07,255.59,257.04,13536.0,255.6,257.07,255.59,257.04,13536.0
2025-05-30 14:30:00,256.9,257.04,256.22,257.04,13066.0,256.9,257.04,256.22,257.04,13066.0
2025-05-30 15:00:00,256.93,258.06,256.93,258.02,18193.0,256.93,258.06,256.93,258.02,18193.0
2025-05-30 15:30:00,257.98,259.36,257.52,258.96,87931.0,257.98,259.36,257.52,258.96,87931.0
2025-06-02 09:30:00,259.09,260.0,252.95,252.95,22228.0,259.09,260.0,252.95,252.95,22228.0
2025-06-02 10:00:00,253.67,255.86,253.51,255.57,24251.0,253.67,255.86,253.51,255.57,24251.0
2025-06-02 10:30:00,255.58,257.77,255.41,257.59,23093.0,255.58,257.77,255.41,257.59,23093.0
2025-06-02 11:00:00,257.59,258.09,256.99,257.59,10356.0,257.59,258.09,256.99,257.59,10356.0
2025-06-02 11:30:00,257.4,257.97,256.63,257.82,10499.0,257.4,257.97,256.63,257.82,10499.0
2025-06-02 12:00:00,257.82,257.89,257.05,257.1,14591.0,257.82,257.89,257.05,257.1,14591.0
2025-06-02 12:30:00,257.26,257.87,257.17,257.79,8041.0,257.26,257.87,257.17,257.79,8041.0
2025-06-02 13:00:00,257.85,258.23,257.65,257.65,12458.0,257.85,258.23,257.65,257.65,12458.0
2025-06-02 13:30:00,257.72,258.26,257.54,258.26,10051.0,257.72,258.26,257.54,258.26,10051.0
2025-06-02 14:00:00,258.08,259.09,258.07,258.93,6799.0,258.08,259.09,258.07,258.93,6799.0
2025-06-02 14:30:00,258.92,258.98,258.13,258.54,29611.0,258.92,258.98,258.13,258.54,29611.0
2025-06-02 15:00:00,258.76,259.07,258.66,258.91,7983.0,258.76,259.07,258.66,258.91,7983.0
2025-06-02 15:30:00,259.02,259.67,258.85,259.54,45248.0,259.02,259.67,258.85,259.54,45248.0
2025-06-03 09:30:00,260.0,260.0,256.76,258.69,11120.0,260.0,260.0,256.76,258.69,11120.0
2025-06-03 10:00:00,258.84,259.82,258.01,259.8,13298.0,258.84,259.82,258.01,259.8,13298.0
2025-06-03 10:30:00,259.68,260.09,259.0,259.94,14912.0,259.68,260.09,259.0,259.94,14912.0
2025-06-03 11:00:00,259.94,260.83,259.59,260.07,8401.0,259.94,260.83,259.59,260.07,8401.0
2025-06-03 11:30:00,260.08,261.68,260.08,261.57,8468.0,260.08,261.68,260.08,261.57,8468.0
2025-06-03 12:00:00,261.47,262.2,261.33,262.2,6251.0,261.47,262.2,261.33,262.2,6251.0
2025-06-03 12:30:00,262.36,263.13,262.14,263.06,7006.0,262.36,263.13,262.14,263.06,7006.0
2025-06-03 13:00:00,263.11,263.71,262.91,263.71,8544.0,263.11,263.71,262.91,263.71,8544.0
2025-06-03 13:30:00,263.52,263.91,263.05,263.48,8870.0,263.52,263.91,263.05,263.48,8870.0
2025-06-03 14:00:00,263.48,263.48,261.48,262.56,14272.0,263.48,263.48,261.48,262.56,14272.0
2025-06-03 14:30:00,262.51,263.0,262.45,262.85,14655.0,262.51,263.0,262.45,262.85,14655.0
2025-06-03 15:00:00,262.85,263.04,262.46,262.92,10749.0,262.85,263.04,262.46,262.92,10749.0
2025-06-03 15:30:00,262.92,264.07,262.46,263.86,59598.0,262.92,264.07,262.46,263.86,59598.0
2025-06-04 09:30:00,263.79,264.58,259.64,262.51,47606.0,263.79,264.58,259.64,262.51,47606.0
2025-06-04 10:00:00,262.02,263.81,261.85,263.53,11127.0,262.02,263.81,261.85,263.53,11127.0
2025-06-04 10:30:00,263.63,263.69,261.89,262.43,18018.0,263.63,263.69,261.89,262.43,18018.0
2025-06-04 11:00:00,262.31,263.02,262.31,262.5,7669.0,262.31,263.02,262.31,262.5,7669.0
2025-06-04 11:30:00,262.39,263.26,262.26,262.89,10384.0,262.39,263.26,262.26,262.89,10384.0
2025-06-04 12:00:00,262.75,262.84,262.27,262.27,3270.0,262.75,262.84,262.27,262.27,3270.0
2025-06-04 12:30:00,262.39,262.97,262.39,262.86,5701.0,262.39,262.97,262.39,262.86,5701.0
2025-06-04 13:00:00,263.01,263.44,263.0,263.44,1923.0,263.01,263.44,263.0,263.44,1923.0
2025-06-04 13:30:00,263.35,264.21,263.19,263.85,13913.0,263.35,264.21,263.19,263.85,13913.0
2025-06-04 14:00:00,263.93,264.63,263.93,264.52,15635.0,263.93,264.63,263.93,264.52,15635.0
2025-06-04 14:30:00,264.56,265.0,264.48,264.96,12657.0,264.56,265.0,264.48,264.96,12657.0
2025-06-04 15:00:00,265.0,265.2,264.62,265.2,26265.0,265.0,265.2,264.62,265.2,26265.0
2025-06-04 15:30:00,265.09,265.61,264.29,265.39,106697.0,265.09,265.61,264.29,265.39,106697.0
2025-06-05 09:30:00,265.49,266.61,262.77,263.35,18711.0,265.49,266.61,262.77,263.35,18711.0
2025-06-05 10:00:00,263.72,265.29,263.62,264.76,9235.0,263.72,265.29,263.62,264.76,9235.0
2025-06-05 10:30:00,264.56,267.19,264.31,267.1,33762.0,264.56,267.19,264.31,267.1,33762.0
2025-06-05 11:00:00,266.91,267.76,265.77,266.57,24408.0,266.91,267.76,265.77,266.57,24408.0
2025-06-05 11:30:00,266.82,267.24,266.21,266.83,11458.0,266.82,267.24,266.21,266.83,11458.0
2025-06-05 12:00:00,266.87,266.94,265.88,265.88,3854.0,266.87,266.94,265.88,265.88,3854.0
2025-06-05 12:30:00,266.24,266.32,263.82,264.13,7725.0,266.24,266.32,263.82,264.13,7725.0
2025-06-05 13:00:00,263.78,265.2,263.57,265.2,5161.0,263.78,265.2,263.57,265.2,5161.0
2025-06-05 13:30:00,265.19,265.75,265.16,265.17,6425.0,265.19,265.75,265.16,265.17,6425.0
2025-06-05 14:00:00,264.75,265.04,263.66,264.91,7890.0,264.75,265.04,263.66,264.91,7890.0
2025-06-05 14:30:00,264.69,264.94,264.19,264.19,16077.0,264.69,264.94,264.19,264.19,16077.0
2025-06-05 15:00:00,264.19,264.23,262.22,263.26,12795.0,264.19,264.23,262.22,263.26,12795.0
2025-06-05 15:30:00,263.38,264.23,263.33,263.93,46356.0,263.38,264.23,263.33,263.93,46356.0
2025-06-06 09:30:00,266.74,266.74,263.63,266.3,7824.0,266.74,266.74,263.63,266.3,7824.0
2025-06-06 10:00:00,266.19,267.04,265.55,266.53,6660.0,266.19,267.04,265.55,266.53,6660.0
2025-06-06 10:30:00,266.35,266.35,265.68,266.1,10124.0,266.35,266.35,265.68,266.1,10124.0
2025-06-06 11:00:00,266.31,266.31,264.49,264.96,5635.0,266.31,266.31,264.49,264.96,5635.0
2025-06-06 11:30:00,265.1,265.49,264.58,264.74,5081.0,265.1,265.49,264.58,264.74,5081.0
2025-06-06 12:00:00,264.98,265.38,264.54,264.97,3013.0,264.98,265.38,264.54,264.97,3013.0
2025-06-06 12:30:00,264.92,264.95,264.47,264.84,4244.0,264.92,264.95,264.47,264.84,4244.0
2025-06-06 13:00:00,264.71,265.3,264.59,265.3,2368.0,264.71,265.3,264.59,265.3,2368.0
2025-06-06 13:30:00,265.19,265.49,265.16,265.41,2414.0,265.19,265.49,265.16,265.41,2414.0
2025-06-06 14:00:00,265.6,266.29,265.6,266.19,10324.0,265.6,266.29,265.6,266.19,10324.0
2025-06-06 14:30:00,266.28,266.58,266.16,266.2,6638.0,266.28,266.58,266.16,266.2,6638.0
2025-06-06 15:00:00,266.2,266.43,265.96,266.07,6631.0,266.2,266.43,265.96,266.07,6631.0
2025-06-06 15:30:00,266.12,266.31,265.39,265.54,46677.0,266.12,266.31,265.39,265.54,46677.0
2025-06-09 09:30:00,265.59,265.91,259.86,259.87,24011.0,265.59,265.91,259.86,259.87,24011.0
2025-06-09 10:00:00,260.02,260.42,255.21,258.18,27102.0,260.02,260.42,255.21,258.18,27102.0
2025-06-09 10:30:00,257.86,259.0,257.64,258.35,8742.0,257.86,259.0,257.64,258.35,8742.0
2025-06-09 11:00:00,258.37,259.67,258.35,258.97,7312.0,258.37,259.67,258.35,258.97,7312.0
2025-06-09 11:30:00,259.19,259.87,259.19,259.71,5275.0,259.19,259.87,259.19,259.71,5275.0
2025-06-09 12:00:00,259.88,259.88,259.19,259.65,11809.0,259.88,259.88,259.19,259.65,11809.0
2025-06-09 12:30:00,259.51,259.81,259.21,259.55,29844.0,259.51,259.81,259.21,259.55,29844.0
2025-06-09 13:00:00,259.52,260.7,259.52,260.69,5880.0,259.52,260.7,259.52,260.69,5880.0
2025-06-09 13:30:00,260.84,261.09,260.36,261.09,5581.0,260.84,261.09,260.36,261.09,5581.0
2025-06-09 14:00:00,261.25,261.81,261.16,261.28,6747.0,261.25,261.81,261.16,261.28,6747.0
2025-06-09 14:30:00,261.04,261.47,261.04,261.47,4676.0,261.04,261.47,261.04,261.47,4676.0
2025-06-09 15:00:00,261.44,261.82,261.24,261.63,8398.0,261.44,261.82,261.24,261.63,8398.0
2025-06-09 15:30:00,261.64,261.64,258.37,258.5,96791.0,261.64,261.64,258.37,258.5,96791.0
2025-06-10 09:30:00,257.89,257.89,255.59,256.6,14463.0,257.89,257.89,255.59,256.6,14463.0
2025-06-10 10:00:00,256.75,258.26,256.07,257.63,6110.0,256.75,258.26,256.07,257.63,6110.0
2025-06-10 10:30:00,257.57,258.59,257.3,257.31,6511.0,257.57,258.59,257.3,257.31,6511.0
2025-06-10 11:00:00,257.32,257.88,256.3,256.72,7806.0,257.32,257.88,256.3,256.72,7806.0
2025-06-10 11:30:00,255.55,256.13,255.48,255.73,5796.0,255.55,256.13,255.48,255.73,5796.0
2025-06-10 12:00:00,255.86,256.23,255.56,255.57,4000.0,255.86,256.23,255.56,255.57,4000.0
2025-06-10 12:30:00,255.7,255.7,254.14,254.46,12764.0,255.7,255.7,254.14,254.46,12764.0
2025-06-10 13:00:00,254.22,254.28,253.81,253.93,7200.0,254.22,254.28,253.81,253.93,7200.0
2025-06-10 13:30:00,253.61,253.8,253.09,253.24,5518.0,253.61,253.8,253.09,253.24,5518.0
2025-06-10 14:00:00,252.82,253.46,252.56,252.86,11410.0,252.82,253.46,252.56,252.86,11410.0
2025-06-10 14:30:00,252.81,254.01,252.81,253.98,10988.0,252.81,254.01,252.81,253.98,10988.0
2025-06-10 15:00:00,253.96,254.34,253.71,253.89,8007.0,253.96,254.34,253.71,253.89,8007.0
2025-06-10 15:30:00,253.8,254.32,253.15,254.07,41387.0,253.8,254.32,253.15,254.07,41387.0
2025-06-11 09:30:00,254.63,255.46,251.83,252.96,15166.0,254.63,255.46,251.83,252.96,15166.0
2025-06-11 10:00:00,253.05,254.45,253.04,253.77,9611.0,253.05,254.45,253.04,253.77,9611.0
2025-06-11 10:30:00,253.77,253.77,252.9,253.24,7731.0,253.77,253.77,252.9,253.24,7731.0
2025-06-11 11:00:00,253.23,253.73,252.87,253.68,15085.0,253.23,253.73,252.87,253.68,15085.0
2025-06-11 11:30:00,253.74,254.52,253.73,254.43,7959.0,253.74,254.52,253.73,254.43,7959.0
2025-06-11 12:00:00,254.37,254.95,253.5,254.95,7112.0,254.37,254.95,253.5,254.95,7112.0
2025-06-11 12:30:00,255.0,255.29,254.63,255.07,4338.0,255.0,255.29,254.63,255.07,4338.0
2025-06-11 13:00:00,255.16,255.45,254.62,254.66,2142.0,255.16,255.45,254.62,254.66,2142.0
2025-06-11 13:30:00,254.86,255.02,253.37,253.37,6034.0,254.86,255.02,253.37,253.37,6034.0
2025-06-11 14:00:00,253.39,253.45,251.18,252.54,6540.0,253.39,253.45,251.18,252.54,6540.0
2025-06-11 14:30:00,252.21,253.12,251.97,252.09,6758.0,252.21,253.12,251.97,252.09,6758.0
2025-06-11 15:00:00,252.0,252.4,251.42,252.31,30004.0,252.0,252.4,251.42,252.31,30004.0
2025-06-11 15:30:00,251.98,251.98,250.75,251.67,42940.0,251.98,251.98,250.75,251.67,42940.0
2025-06-12 09:30:00,253.61,253.61,247.41,247.56,40911.0,253.61,253.61,247.41,247.56,40911.0
2025-06-12 10:00:00,247.78,248.88,246.24,248.62,37074.0,247.78,248.88,246.24,248.62,37074.0
2025-06-12 10:30:00,248.86,250.34,248.29,250.03,18803.0,248.86,250.34,248.29,250.03,18803.0
2025-06-12 11:00:00,250.28,251.26,249.95,250.09,12914.0,250.28,251.26,249.95,250.09,12914.0
2025-06-12 11:30:00,250.09,250.41,249.52,249.99,6147.0,250.09,250.41,249.52,249.99,6147.0
2025-06-12 12:00:00,250.02,250.49,249.5,250.06,7049.0,250.02,250.49,249.5,250.06,7049.0
2025-06-12 12:30:00,249.93,250.29,249.67,249.88,5072.0,249.93,250.29,249.67,249.88,5072.0
2025-06-12 13:00:00,249.93,250.84,249.92,250.49,5996.0,249.93,250.84,249.92,250.49,5996.0
2025-06-12 13:30:00,250.48,251.0,250.27,250.28,6806.0,250.48,251.0,250.27,250.28,6806.0
2025-06-12 14:00:00,250.29,250.69,249.77,249.88,6013.0,250.29,250.69,249.77,249.88,6013.0
2025-06-12 14:30:00,250.03,250.61,250.02,250.39,5604.0,250.03,250.61,250.02,250.39,5604.0
2025-06-12 15:00:00,250.25,251.12,250.25,250.38,13224.0,250.25,251.12,250.25,250.38,13224.0
2025-06-12 15:30:00,250.36,250.89,249.64,250.85,43803.0,250.36,250.89,249.64,250.85,43803.0
2025-06-13 09:30:00,248.13,248.68,246.59,246.76,15596.0,248.13,248.68,246.59,246.76,15596.0
2025-06-13 10:00:00,246.52,248.24,245.51,246.37,18002.0,246.52,248.24,245.51,246.37,18002.0
2025-06-13 10:30:00,246.15,247.85,246.09,247.85,11213.0,246.15,247.85,246.09,247.85,11213.0
2025-06-13 11:00:00,247.73,248.67,246.97,248.38,5100.0,247.73,248.67,246.97,248.38,5100.0
2025-06-13 11:30:00,248.48,248.83,247.92,248.21,3524.0,248.48,248.83,247.92,248.21,3524.0
2025-06-13 12:00:00,248.39,248.78,248.05,248.36,4059.0,248.39,248.78,248.05,248.36,4059.0
2025-06-13 12:30:00,248.23,248.27,246.8,247.51,24544.0,248.23,248.27,246.8,247.51,24544.0
2025-06-13 13:00:00,247.06,247.38,246.47,247.0,6461.0,247.06,247.38,246.47,247.0,6461.0
2025-06-13 13:30:00,246.89,247.0,246.35,246.51,6054.0,246.89,247.0,246.35,246.51,6054.0
2025-06-13 14:00:00,246.44,246.89,245.02,245.17,8248.0,246.44,246.89,245.02,245.17,8248.0
2025-06-13 14:30:00,244.97,245.43,244.49,245.15,12475.0,244.97,245.43,244.49,245.15,12475.0
2025-06-13 15:00:00,245.25,245.38,244.1,244.1,12826.0,245.25,245.38,244.1,244.1,12826.0
2025-06-13 15:30:00,244.24,244.93,243.65,244.84,67711.0,244.24,244.93,243.65,244.84,67711.0
2025-06-16 09:30:00,246.55,247.45,243.67,246.83,11859.0,246.55,247.45,243.67,246.83,11859.0
2025-06-16 10:00:00,246.47,247.65,246.47,247.65,6793.0,246.47,247.65,246.47,247.65,6793.0
2025-06-16 10:30:00,247.5,248.05,247.4,247.4,8305.0,247.5,248.05,247.4,247.4,8305.0
2025-06-16 11:00:00,247.67,247.9,246.6,247.16,10054.0,247.67,247.9,246.6,247.16,10054.0
2025-06-16 11:30:00,246.97,247.57,246.87,246.92,6452.0,246.97,247.57,246.87,246.92,6452.0
2025-06-16 12:00:00,246.97,247.05,246.54,246.76,6857.0,246.97,247.05,246.54,246.76,6857.0
2025-06-16 12:30:00,246.64,246.94,246.45,246.52,4508.0,246.64,246.94,246.45,246.52,4508.0
2025-06-16 13:00:00,246.53,246.64,245.97,246.63,12197.0,246.53,246.64,245.97,246.63,12197.0
2025-06-16 13:30:00,246.54,246.56,245.83,245.84,3663.0,246.54,246.56,245.83,245.84,3663.0
2025-06-16 14:00:00,245.8,246.72,245.8,246.5,12507.0,245.8,246.72,245.8,246.5,12507.0
2025-06-16 14:30:00,246.51,246.52,245.72,245.87,10620.0,246.51,246.52,245.72,245.87,10620.0
2025-06-16 15:00:00,245.69,245.97,245.4,245.59,6670.0,245.69,245.97,245.4,245.59,6670.0
2025-06-16 15:30:00,245.5,246.5,245.42,246.4,37882.0,245.5,246.5,245.42,246.4,37882.0
2025-06-17 09:30:00,245.15,246.68,244.15,244.76,17291.0,245.15,246.68,244.15,244.76,17291.0
2025-06-17 10:00:00,244.58,246.07,243.78,245.76,7695.0,244.58,246.07,243.78,245.76,7695.0
2025-06-17 10:30:00,246.06,246.26,245.51,245.71,7686.0,246.06,246.26,245.51,245.71,7686.0
2025-06-17 11:00:00,245.68,246.32,245.49,246.25,2998.0,245.68,246.32,245.49,246.25,2998.0
2025-06-17 11:30:00,246.11,246.45,245.89,245.89,7737.0,246.11,246.45,245.89,245.89,7737.0
2025-06-17 12:00:00,246.07,246.18,245.61,245.83,5040.0,246.07,246.18,245.61,245.83,5040.0
2025-06-17 12:30:00,245.92,246.06,244.75,244.75,4820.0,245.92,246.06,244.75,244.75,4820.0
2025-06-17 13:00:00,244.55,244.6,243.46,243.46,14686.0,244.55,244.6,243.46,243.46,14686.0
2025-06-17 13:30:00,243.0,243.84,242.77,243.05,7171.0,243.0,243.84,242.77,243.05,7171.0
2025-06-17 14:00:00,242.95,243.1,242.49,242.63,5244.0,242.95,243.1,242.49,242.63,5244.0
2025-06-17 14:30:00,242.82,243.08,242.14,242.76,6167.0,242.82,243.08,242.14,242.76,6167.0
2025-06-17 15:00:00,242.95,243.02,242.43,242.98,7376.0,242.95,243.02,242.43,242.98,7376.0
2025-06-17 15:30:00,242.87,242.87,241.72,241.74,74029.0,242.87,242.87,241.72,241.74,74029.0
2025-06-18 09:30:00,241.9,242.53,239.06,239.41,16739.0,241.9,242.53,239.06,239.41,16739.0
2025-06-18 10:00:00,239.54,241.76,238.87,241.18,83372.0,239.54,241.76,238.87,241.18,83372.0
2025-06-18 10:30:00,241.2,241.2,239.9,241.02,24576.0,241.2,241.2,239.9,241.02,24576.0
2025-06-18 11:00:00,240.95,241.18,239.0,239.09,16540.0,240.95,241.18,239.0,239.09,16540.0
2025-06-18 11:30:00,239.28,239.28,235.02,235.37,45426.0,239.28,239.28,235.02,235.37,45426.0
2025-06-18 12:00:00,235.38,236.47,234.51,235.36,26565.0,235.38,236.47,234.51,235.36,26565.0
2025-06-18 12:30:00,235.26,236.81,235.26,236.06,14087.0,235.26,236.81,235.26,236.06,14087.0
2025-06-18 13:00:00,235.86,235.86,234.21,234.37,9638.0,235.86,235.86,234.21,234.37,9638.0
2025-06-18 13:30:00,234.43,234.43,232.54,232.55,19757.0,234.43,234.43,232.54,232.55,19757.0
2025-06-18 14:00:00,232.9,234.6,232.54,234.04,16349.0,232.9,234.6,232.54,234.04,16349.0
2025-06-18 14:30:00,234.26,235.19,232.22,232.22,17621.0,234.26,235.19,232.22,232.22,17621.0
2025-06-18 15:00:00,232.19,233.39,231.74,231.87,15656.0,232.19,233.39,231.74,231.87,15656.0
2025-06-18 15:30:00,231.62,232.93,231.62,232.84,99708.0,231.62,232.93,231.62,232.84,99708.0
2025-06-20 09:30:00,233.8,234.89,232.57,233.72,74799.0,233.8,234.89,232.57,233.72,74799.0
2025-06-20 10:00:00,234.04,234.73,232.58,233.29,16385.0,234.04,234.73,232.58,233.29,16385.0
2025-06-20 10:30:00,233.36,234.65,233.27,233.7,26850.0,233.36,234.65,233.27,233.7,26850.0
2025-06-20 11:00:00,233.52,234.25,232.92,232.97,5549.0,233.52,234.25,232.92,232.97,5549.0
2025-06-20 11:30:00,233.2,233.5,232.07,232.07,11900.0,233.2,233.5,232.07,232.07,11900.0
2025-06-20 12:00:00,232.06,232.27,231.37,231.99,15478.0,232.06,232.27,231.37,231.99,15478.0
2025-06-20 12:30:00,232.23,232.23,231.41,231.66,7908.0,232.23,232.23,231.41,231.66,7908.0
2025-06-20 13:00:00,231.64,232.1,230.93,230.93,6220.0,231.64,232.1,230.93,230.93,6220.0
2025-06-20 13:30:00,230.73,230.91,230.27,230.51,16018.0,230.73,230.91,230.27,230.51,16018.0
2025-06-20 14:00:00,230.54,231.04,230.46,230.7,12253.0,230.54,231.04,230.46,230.7,12253.0
2025-06-20 14:30:00,230.7,230.95,229.6,230.07,9086.0,230.7,230.95,229.6,230.07,9086.0
2025-06-20 15:00:00,230.08,231.2,230.02,230.89,18803.0,230.08,231.2,230.02,230.89,18803.0
2025-06-20 15:30:00,230.91,232.25,230.53,232.01,102338.0,230.91,232.25,230.53,232.01,102338.0