date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-10-27 09:30:00,41.04,41.65,39.81,39.87,1131931.0,39.9983,40.5928,38.7995,38.858,1131931.0
2015-10-27 10:00:00,39.92,39.92,38.67,38.89,1045156.0,38.9067,38.9067,37.6885,37.9029,1045156.0
2015-10-27 10:30:00,38.88,40.51,38.88,39.58,620059.0,37.8931,39.4818,37.8931,38.5754,620059.0
2015-10-27 11:00:00,39.52,39.69,39.35,39.6,474978.0,38.5169,38.6826,38.3512,38.5949,474978.0
2015-10-27 11:30:00,39.58,39.6,37.99,38.45,1138472.0,38.5754,38.5949,37.0257,37.4741,1138472.0
2015-10-27 12:00:00,38.44,38.84,38.15,38.47,510935.0,37.4643,37.8542,37.1817,37.4935,510935.0
2015-10-27 12:30:00,38.47,38.74,38.33,38.43,718908.0,37.4935,37.7567,37.3571,37.4546,718908.0
2015-10-27 13:00:00,38.44,38.73,38.22,38.59,547886.0,37.4643,37.7469,37.2499,37.6105,547886.0
2015-10-27 13:30:00,38.58,38.67,38.28,38.36,435510.0,37.6008,37.6885,37.3084,37.3863,435510.0
2015-10-27 14:00:00,38.35,38.88,38.35,38.69,856301.0,37.3766,37.8931,37.3766,37.708,856301.0
2015-10-27 14:30:00,38.68,39.0,38.67,38.8,877198.0,37.6982,38.0101,37.6885,37.8152,877198.0
2015-10-27 15:00:00,38.79,38.95,38.65,38.88,679708.0,37.8054,37.9614,37.669,37.8931,679708.0
2015-10-27 15:30:00,38.87,38.98,38.82,38.95,1625527.0,37.8834,37.9906,37.8347,37.9614,1625527.0
2015-10-28 09:30:00,39.71,39.98,38.93,39.12,734966.0,38.7021,38.9652,37.9419,38.127,734966.0
2015-10-28 10:00:00,39.12,39.15,38.97,39.13,950838.0,38.127,38.1563,37.9809,38.1368,950838.0
2015-10-28 10:30:00,39.13,39.37,39.03,39.05,764054.0,38.1368,38.3707,38.0393,38.0588,764054.0
2015-10-28 11:00:00,39.06,39.12,38.88,38.9,698204.0,38.0686,38.127,37.8931,37.9126,698204.0
2015-10-28 11:30:00,38.9,38.96,38.84,38.93,254623.0,37.9126,37.9711,37.8542,37.9419,254623.0
2015-10-28 12:00:00,38.93,39.09,38.88,39.03,280618.0,37.9419,38.0978,37.8931,38.0393,280618.0
2015-10-28 12:30:00,39.03,39.03,38.89,38.97,261616.0,38.0393,38.0393,37.9029,37.9809,261616.0
2015-10-28 13:00:00,38.97,39.04,38.74,38.91,213497.0,37.9809,38.0491,37.7567,37.9224,213497.0
2015-10-28 13:30:00,38.9,39.18,38.88,39.17,430774.0,37.9126,38.1855,37.8931,38.1758,430774.0
2015-10-28 14:00:00,39.18,39.18,38.66,38.87,399738.0,38.1855,38.1855,37.6787,37.8834,399738.0
2015-10-28 14:30:00,38.88,38.95,38.72,38.88,517438.0,37.8931,37.9614,37.7372,37.8931,517438.0
2015-10-28 15:00:00,38.88,39.19,38.88,39.18,430772.0,37.8931,38.1953,37.8931,38.1855,430772.0
2015-10-28 15:30:00,39.18,39.26,39.08,39.24,758881.0,38.1855,38.2635,38.0881,38.244,758881.0
2015-10-29 09:30:00,38.93,39.52,38.7,38.76,277361.0,37.9419,38.5169,37.7177,37.7762,277361.0
2015-10-29 10:00:00,38.76,38.76,37.76,37.86,1395435.0,37.7762,37.7762,36.8016,36.899,1395435.0
2015-10-29 10:30:00,37.86,38.06,37.5,37.88,647100.0,36.899,37.094,36.5482,36.9185,647100.0
2015-10-29 11:00:00,37.87,38.09,37.77,37.98,897820.0,36.9088,37.1232,36.8113,37.016,897820.0
2015-10-29 11:30:00,37.97,37.98,37.83,37.89,900953.0,37.0062,37.016,36.8698,36.9283,900953.0
2015-10-29 12:00:00,37.89,37.95,37.79,37.89,298559.0,36.9283,36.9867,36.8308,36.9283,298559.0
2015-10-29 12:30:00,37.89,37.98,37.87,37.91,172235.0,36.9283,37.016,36.9088,36.9478,172235.0
2015-10-29 13:00:00,37.91,38.14,37.89,38.14,395514.0,36.9478,37.1719,36.9283,37.1719,395514.0
2015-10-29 13:30:00,38.14,38.3,37.92,37.93,799683.0,37.1719,37.3279,36.9575,36.9673,799683.0
2015-10-29 14:00:00,37.93,38.02,37.84,37.84,801106.0,36.9673,37.055,36.8795,36.8795,801106.0
2015-10-29 14:30:00,37.85,37.87,36.47,37.58,552375.0,36.8893,36.9088,35.5443,36.6261,552375.0
2015-10-29 15:00:00,37.56,37.61,37.38,37.41,211948.0,36.6066,36.6554,36.4312,36.4605,211948.0
2015-10-29 15:30:00,37.41,37.47,37.22,37.41,679492.0,36.4605,36.5189,36.2753,36.4605,679492.0
2015-10-30 09:30:00,37.31,37.47,36.87,37.01,660305.0,36.363,36.5189,35.9342,36.0706,660305.0
2015-10-30 10:00:00,36.98,37.27,36.95,37.11,470755.0,36.0414,36.324,36.0121,36.1681,470755.0
2015-10-30 10:30:00,37.11,37.73,37.11,37.26,1080390.0,36.1681,36.7723,36.1681,36.3143,1080390.0
2015-10-30 11:00:00,37.26,37.38,37.08,37.27,379123.0,36.3143,36.4312,36.1388,36.324,379123.0
2015-10-30 11:30:00,37.27,37.49,37.12,37.48,227525.0,36.324,36.5384,36.1778,36.5287,227525.0
2015-10-30 12:00:00,37.48,37.49,37.18,37.37,165170.0,36.5287,36.5384,36.2363,36.4215,165170.0
2015-10-30 12:30:00,37.38,37.79,37.36,37.78,374359.0,36.4312,36.8308,36.4117,36.8211,374359.0
2015-10-30 13:00:00,37.79,37.88,37.58,37.71,190580.0,36.8308,36.9185,36.6261,36.7528,190580.0
2015-10-30 13:30:00,37.7,37.83,37.55,37.8,150396.0,36.7431,36.8698,36.5969,36.8406,150396.0
2015-10-30 14:00:00,37.79,37.79,37.38,37.54,280200.0,36.8308,36.8308,36.4312,36.5872,280200.0
2015-10-30 14:30:00,37.53,37.62,37.34,37.4,224202.0,36.5774,36.6651,36.3922,36.4507,224202.0
2015-10-30 15:00:00,37.4,37.88,37.39,37.78,331151.0,36.4507,36.9185,36.441,36.8211,331151.0
2015-10-30 15:30:00,37.77,37.92,37.75,37.82,987197.0,36.8113,36.9575,36.7918,36.86,987197.0
2015-11-02 09:30:00,37.59,38.49,37.46,38.24,612815.0,36.6359,37.513,36.5092,37.2694,612815.0
2015-11-02 10:00:00,38.23,38.3,37.98,38.03,388009.0,37.2596,37.3279,37.016,37.0647,388009.0
2015-11-02 10:30:00,38.02,38.14,37.93,37.95,414136.0,37.055,37.1719,36.9673,36.9867,414136.0
2015-11-02 11:00:00,37.95,38.21,37.88,38.16,512718.0,36.9867,37.2401,36.9185,37.1914,512718.0
2015-11-02 11:30:00,38.16,38.23,38.12,38.18,710476.0,37.1914,37.2596,37.1524,37.2109,710476.0
2015-11-02 12:00:00,38.18,38.18,38.09,38.17,187938.0,37.2109,37.2109,37.1232,37.2012,187938.0
2015-11-02 12:30:00,38.18,38.18,37.92,38.01,400041.0,37.2109,37.2109,36.9575,37.0452,400041.0
2015-11-02 13:00:00,38.0,38.06,37.98,38.03,244837.0,37.0355,37.094,37.016,37.0647,244837.0
2015-11-02 13:30:00,38.03,38.08,38.02,38.03,169625.0,37.0647,37.1134,37.055,37.0647,169625.0
2015-11-02 14:00:00,38.02,38.2,37.98,38.16,256458.0,37.055,37.2304,37.016,37.1914,256458.0
2015-11-02 14:30:00,38.15,38.22,38.1,38.16,360219.0,37.1817,37.2499,37.1329,37.1914,360219.0
2015-11-02 15:00:00,38.16,38.3,38.13,38.19,444720.0,37.1914,37.3279,37.1622,37.2207,444720.0
2015-11-02 15:30:00,38.2,38.27,38.16,38.22,471612.0,37.2304,37.2986,37.1914,37.2499,471612.0
2015-11-03 09:30:00,38.22,38.54,37.95,38.33,333741.0,37.2499,37.5618,36.9867,37.3571,333741.0
2015-11-03 10:00:00,38.33,38.36,38.01,38.1,261355.0,37.3571,37.3863,37.0452,37.1329,261355.0
2015-11-03 10:30:00,38.1,38.13,37.93,38.11,388223.0,37.1329,37.1622,36.9673,37.1427,388223.0
2015-11-03 11:00:00,38.11,38.15,37.94,38.06,237768.0,37.1427,37.1817,36.977,37.094,237768.0
2015-11-03 11:30:00,38.08,38.34,38.07,38.3,222982.0,37.1134,37.3668,37.1037,37.3279,222982.0
2015-11-03 12:00:00,38.29,38.46,38.28,38.4,121011.0,37.3181,37.4838,37.3084,37.4253,121011.0
2015-11-03 12:30:00,38.39,38.46,38.32,38.44,191431.0,37.4156,37.4838,37.3474,37.4643,191431.0
2015-11-03 13:00:00,38.43,38.51,38.32,38.46,110523.0,37.4546,37.5325,37.3474,37.4838,110523.0
2015-11-03 13:30:00,38.47,38.65,38.44,38.45,156296.0,37.4935,37.669,37.4643,37.4741,156296.0
2015-11-03 14:00:00,38.45,38.47,38.25,38.4,249968.0,37.4741,37.4935,37.2791,37.4253,249968.0
2015-11-03 14:30:00,38.42,38.56,38.36,38.5,273373.0,37.4448,37.5813,37.3863,37.5228,273373.0
2015-11-03 15:00:00,38.5,38.54,38.43,38.51,293514.0,37.5228,37.5618,37.4546,37.5325,293514.0
2015-11-03 15:30:00,38.51,38.59,38.39,38.59,623225.0,37.5325,37.6105,37.4156,37.6105,623225.0
2015-11-04 09:30:00,38.71,39.09,37.93,38.42,418980.0,37.7275,38.0978,36.9673,37.4448,418980.0
2015-11-04 10:00:00,38.44,39.09,38.43,38.75,485081.0,37.4643,38.0978,37.4546,37.7664,485081.0
2015-11-04 10:30:00,38.77,39.0,38.6,38.76,187223.0,37.7859,38.0101,37.6202,37.7762,187223.0
2015-11-04 11:00:00,38.75,38.84,38.63,38.68,268233.0,37.7664,37.8542,37.6495,37.6982,268233.0
2015-11-04 11:30:00,38.66,38.84,38.59,38.64,265015.0,37.6787,37.8542,37.6105,37.6592,265015.0
2015-11-04 12:00:00,38.64,38.67,38.53,38.57,137657.0,37.6592,37.6885,37.552,37.591,137657.0
2015-11-04 12:30:00,38.57,38.61,38.43,38.51,114561.0,37.591,37.63,37.4546,37.5325,114561.0
2015-11-04 13:00:00,38.51,38.6,38.34,38.5,223717.0,37.5325,37.6202,37.3668,37.5228,223717.0
2015-11-04 13:30:00,38.5,38.56,38.41,38.55,140264.0,37.5228,37.5813,37.4351,37.5715,140264.0
2015-11-04 14:00:00,38.55,38.77,38.51,38.67,193410.0,37.5715,37.7859,37.5325,37.6885,193410.0
2015-11-04 14:30:00,38.68,38.87,38.68,38.8,192015.0,37.6982,37.8834,37.6982,37.8152,192015.0
2015-11-04 15:00:00,38.79,38.8,38.65,38.76,299479.0,37.8054,37.8152,37.669,37.7762,299479.0
2015-11-04 15:30:00,38.75,38.8,38.67,38.8,467411.0,37.7664,37.8152,37.6885,37.8152,467411.0
2015-11-05 09:30:00,38.89,39.1,38.5,38.97,248376.0,37.9029,38.1076,37.5228,37.9809,248376.0
2015-11-05 10:00:00,38.94,38.95,38.43,38.43,125851.0,37.9516,37.9614,37.4546,37.4546,125851.0
2015-11-05 10:30:00,38.44,38.56,38.22,38.45,138314.0,37.4643,37.5813,37.2499,37.4741,138314.0
2015-11-05 11:00:00,38.46,38.64,38.45,38.6,104639.0,37.4838,37.6592,37.4741,37.6202,104639.0
2015-11-05 11:30:00,38.6,38.74,38.52,38.7,88378.0,37.6202,37.7567,37.5423,37.7177,88378.0
2015-11-05 12:00:00,38.72,38.72,38.52,38.56,58502.0,37.7372,37.7372,37.5423,37.5813,58502.0
2015-11-05 12:30:00,38.57,38.71,38.54,38.71,107054.0,37.591,37.7275,37.5618,37.7275,107054.0
2015-11-05 13:00:00,38.76,38.76,38.55,38.61,108204.0,37.7762,37.7762,37.5715,37.63,108204.0
2015-11-05 13:30:00,38.62,38.74,38.55,38.55,126082.0,37.6397,37.7567,37.5715,37.5715,126082.0
2015-11-05 14:00:00,38.56,38.56,38.43,38.46,101182.0,37.5813,37.5813,37.4546,37.4838,101182.0
2015-11-05 14:30:00,38.45,38.73,38.39,38.73,197362.0,37.4741,37.7469,37.4156,37.7469,197362.0
2015-11-05 15:00:00,38.73,41.12,38.7,39.21,4007393.0,37.7469,40.0763,37.7177,38.2148,4007393.0
2015-11-05 15:30:00,39.21,39.46,39.11,39.37,842707.0,38.2148,38.4584,38.1173,38.3707,842707.0
2015-11-06 09:30:00,38.95,39.15,38.7,38.76,660178.0,37.9614,38.1563,37.7177,37.7762,660178.0
2015-11-06 10:00:00,38.75,38.79,38.51,38.77,411128.0,37.7664,37.8054,37.5325,37.7859,411128.0
2015-11-06 10:30:00,38.78,38.98,38.7,38.98,322166.0,37.7957,37.9906,37.7177,37.9906,322166.0
2015-11-06 11:00:00,38.99,39.09,38.88,38.96,301514.0,38.0003,38.0978,37.8931,37.9711,301514.0
2015-11-06 11:30:00,38.95,39.03,38.87,39.03,284862.0,37.9614,38.0393,37.8834,38.0393,284862.0
2015-11-06 12:00:00,39.03,39.1,38.96,39.0,339470.0,38.0393,38.1076,37.9711,38.0101,339470.0
2015-11-06 12:30:00,38.99,39.03,38.93,38.96,215986.0,38.0003,38.0393,37.9419,37.9711,215986.0
2015-11-06 13:00:00,38.95,39.12,38.95,39.1,194528.0,37.9614,38.127,37.9614,38.1076,194528.0
2015-11-06 13:30:00,39.08,39.22,39.06,39.22,425742.0,38.0881,38.2245,38.0686,38.2245,425742.0
2015-11-06 14:00:00,39.22,39.27,38.99,39.09,488470.0,38.2245,38.2732,38.0003,38.0978,488470.0
2015-11-06 14:30:00,39.09,39.11,38.93,38.98,504718.0,38.0978,38.1173,37.9419,37.9906,504718.0
2015-11-06 15:00:00,38.98,39.08,38.93,38.98,746044.0,37.9906,38.0881,37.9419,37.9906,746044.0
2015-11-06 15:30:00,38.98,39.17,38.95,39.04,1311826.0,37.9906,38.1758,37.9614,38.0491,1311826.0
2015-11-09 09:30:00,39.55,39.55,38.86,38.93,373852.0,38.5461,38.5461,37.8736,37.9419,373852.0
2015-11-09 10:00:00,38.93,38.93,38.32,38.39,305241.0,37.9419,37.9419,37.3474,37.4156,305241.0
2015-11-09 10:30:00,38.39,38.64,38.23,38.59,119749.0,37.4156,37.6592,37.2596,37.6105,119749.0
2015-11-09 11:00:00,38.59,38.59,38.17,38.2,144449.0,37.6105,37.6105,37.2012,37.2304,144449.0
2015-11-09 11:30:00,38.2,38.25,38.03,38.05,136073.0,37.2304,37.2791,37.0647,37.0842,136073.0
2015-11-09 12:00:00,38.04,38.46,38.01,38.34,153098.0,37.0745,37.4838,37.0452,37.3668,153098.0
2015-11-09 12:30:00,38.33,38.4,38.25,38.37,61208.0,37.3571,37.4253,37.2791,37.3961,61208.0
2015-11-09 13:00:00,38.35,38.43,38.22,38.23,128574.0,37.3766,37.4546,37.2499,37.2596,128574.0
2015-11-09 13:30:00,38.23,38.42,38.23,38.37,67379.0,37.2596,37.4448,37.2596,37.3961,67379.0
2015-11-09 14:00:00,38.36,38.46,38.29,38.4,90623.0,37.3863,37.4838,37.3181,37.4253,90623.0
2015-11-09 14:30:00,38.41,38.41,38.19,38.23,94093.0,37.4351,37.4351,37.2207,37.2596,94093.0
2015-11-09 15:00:00,38.23,38.45,38.22,38.34,224368.0,37.2596,37.4741,37.2499,37.3668,224368.0
2015-11-09 15:30:00,38.34,38.53,38.32,38.48,517704.0,37.3668,37.552,37.3474,37.5033,517704.0
2015-11-10 09:30:00,38.09,38.17,37.78,37.83,293747.0,37.1232,37.2012,36.8211,36.8698,293747.0
2015-11-10 10:00:00,37.83,37.95,37.48,37.65,229007.0,36.8698,36.9867,36.5287,36.6944,229007.0
2015-11-10 10:30:00,37.65,37.65,37.09,37.11,534748.0,36.6944,36.6944,36.1486,36.1681,534748.0
2015-11-10 11:00:00,37.12,37.35,37.1,37.14,238925.0,36.1778,36.402,36.1583,36.1973,238925.0
2015-11-10 11:30:00,37.14,37.16,36.68,36.74,452422.0,36.1973,36.2168,35.749,35.8075,452422.0
2015-11-10 12:00:00,36.76,36.96,36.75,36.9,357742.0,35.827,36.0219,35.8172,35.9634,357742.0
2015-11-10 12:30:00,36.91,37.1,36.87,37.02,177780.0,35.9731,36.1583,35.9342,36.0804,177780.0
2015-11-10 13:00:00,37.02,37.05,36.89,37.01,104782.0,36.0804,36.1096,35.9537,36.0706,104782.0
2015-11-10 13:30:00,37.0,37.36,36.96,37.29,556034.0,36.0609,36.4117,36.0219,36.3435,556034.0
2015-11-10 14:00:00,37.31,37.4,37.02,37.12,213960.0,36.363,36.4507,36.0804,36.1778,213960.0
2015-11-10 14:30:00,37.13,37.33,37.13,37.15,206684.0,36.1876,36.3825,36.1876,36.2071,206684.0
2015-11-10 15:00:00,37.14,37.35,37.06,37.26,385815.0,36.1973,36.402,36.1193,36.3143,385815.0
2015-11-10 15:30:00,37.27,37.27,36.91,36.97,1246538.0,36.324,36.324,35.9731,36.0316,1246538.0
2015-11-11 09:30:00,37.32,37.71,37.28,37.36,451770.0,36.3727,36.7528,36.3338,36.4117,451770.0
2015-11-11 10:00:00,37.35,37.47,37.22,37.43,361508.0,36.402,36.5189,36.2753,36.4799,361508.0
2015-11-11 10:30:00,37.43,37.44,37.22,37.38,227626.0,36.4799,36.4897,36.2753,36.4312,227626.0
2015-11-11 11:00:00,37.37,37.47,37.33,37.43,215939.0,36.4215,36.5189,36.3825,36.4799,215939.0
2015-11-11 11:30:00,37.43,37.65,37.42,37.55,234871.0,36.4799,36.6944,36.4702,36.5969,234871.0
2015-11-11 12:00:00,37.55,37.6,37.5,37.55,123693.0,36.5969,36.6456,36.5482,36.5969,123693.0
2015-11-11 12:30:00,37.55,37.57,37.4,37.46,87190.0,36.5969,36.6164,36.4507,36.5092,87190.0
2015-11-11 13:00:00,37.45,37.5,37.37,37.43,96878.0,36.4994,36.5482,36.4215,36.4799,96878.0
2015-11-11 13:30:00,37.43,37.49,37.42,37.43,86724.0,36.4799,36.5384,36.4702,36.4799,86724.0
2015-11-11 14:00:00,37.42,37.47,37.37,37.42,199937.0,36.4702,36.5189,36.4215,36.4702,199937.0
2015-11-11 14:30:00,37.41,37.43,37.31,37.32,181815.0,36.4605,36.4799,36.363,36.3727,181815.0
2015-11-11 15:00:00,37.31,37.37,37.27,37.32,271687.0,36.363,36.4215,36.324,36.3727,271687.0
2015-11-11 15:30:00,37.32,37.38,37.24,37.32,593993.0,36.3727,36.4312,36.2948,36.3727,593993.0
2015-11-12 09:30:00,37.29,37.48,36.89,37.2,338747.0,36.3435,36.5287,35.9537,36.2558,338747.0
2015-11-12 10:00:00,37.2,37.56,37.14,37.53,234359.0,36.2558,36.6066,36.1973,36.5774,234359.0
2015-11-12 10:30:00,37.53,37.79,37.45,37.75,424834.0,36.5774,36.8308,36.4994,36.7918,424834.0
2015-11-12 11:00:00,37.75,37.89,37.74,37.78,144991.0,36.7918,36.9283,36.7821,36.8211,144991.0
2015-11-12 11:30:00,37.78,37.96,37.76,37.92,219302.0,36.8211,36.9965,36.8016,36.9575,219302.0
2015-11-12 12:00:00,37.91,37.95,37.75,37.83,139118.0,36.9478,36.9867,36.7918,36.8698,139118.0
2015-11-12 12:30:00,37.83,37.9,37.77,37.84,146209.0,36.8698,36.938,36.8113,36.8795,146209.0
2015-11-12 13:00:00,37.85,37.96,37.78,37.88,230857.0,36.8893,36.9965,36.8211,36.9185,230857.0
2015-11-12 13:30:00,37.89,37.9,37.75,37.9,172413.0,36.9283,36.938,36.7918,36.938,172413.0
2015-11-12 14:00:00,37.9,37.91,37.58,37.76,218834.0,36.938,36.9478,36.6261,36.8016,218834.0
2015-11-12 14:30:00,37.78,37.92,37.68,37.84,338327.0,36.8211,36.9575,36.7236,36.8795,338327.0
2015-11-12 15:00:00,37.83,38.13,37.78,37.93,609119.0,36.8698,37.1622,36.8211,36.9673,609119.0
2015-11-12 15:30:00,37.93,37.96,37.82,37.89,917244.0,36.9673,36.9965,36.86,36.9283,917244.0
2015-11-13 09:30:00,37.53,38.21,37.53,38.13,515890.0,36.5774,37.2401,36.5774,37.1622,515890.0
2015-11-13 10:00:00,38.13,38.6,38.0,38.44,642619.0,37.1622,37.6202,37.0355,37.4643,642619.0
2015-11-13 10:30:00,38.44,38.83,38.43,38.68,625424.0,37.4643,37.8444,37.4546,37.6982,625424.0
2015-11-13 11:00:00,38.68,38.72,38.43,38.45,448555.0,37.6982,37.7372,37.4546,37.4741,448555.0
2015-11-13 11:30:00,38.45,38.6,38.42,38.56,331879.0,37.4741,37.6202,37.4448,37.5813,331879.0
2015-11-13 12:00:00,38.56,38.93,38.47,38.84,512594.0,37.5813,37.9419,37.4935,37.8542,512594.0
2015-11-13 12:30:00,38.83,38.89,38.74,38.83,252940.0,37.8444,37.9029,37.7567,37.8444,252940.0
2015-11-13 13:00:00,38.83,38.85,38.71,38.75,123966.0,37.8444,37.8639,37.7275,37.7664,123966.0
2015-11-13 13:30:00,38.79,38.82,38.43,38.45,180570.0,37.8054,37.8347,37.4546,37.4741,180570.0
2015-11-13 14:00:00,38.44,38.72,38.42,38.66,270965.0,37.4643,37.7372,37.4448,37.6787,270965.0
2015-11-13 14:30:00,38.66,38.86,38.56,38.6,224157.0,37.6787,37.8736,37.5813,37.6202,224157.0
2015-11-13 15:00:00,38.59,38.85,38.57,38.71,349196.0,37.6105,37.8639,37.591,37.7275,349196.0
2015-11-13 15:30:00,38.72,38.99,38.61,38.61,757954.0,37.7372,38.0003,37.63,37.63,757954.0
2015-11-16 09:30:00,38.16,38.18,37.44,37.53,541547.0,37.1914,37.2109,36.4897,36.5774,541547.0
2015-11-16 10:00:00,37.5,37.93,37.45,37.93,337323.0,36.5482,36.9673,36.4994,36.9673,337323.0
2015-11-16 10:30:00,37.96,37.96,37.51,37.62,189074.0,36.9965,36.9965,36.5579,36.6651,189074.0
2015-11-16 11:00:00,37.59,37.72,37.3,37.42,238305.0,36.6359,36.7626,36.3532,36.4702,238305.0
2015-11-16 11:30:00,37.42,37.86,37.41,37.85,420951.0,36.4702,36.899,36.4605,36.8893,420951.0
2015-11-16 12:00:00,37.86,37.93,37.69,37.78,187412.0,36.899,36.9673,36.7333,36.8211,187412.0
2015-11-16 12:30:00,37.79,37.92,37.66,37.69,151749.0,36.8308,36.9575,36.7041,36.7333,151749.0
2015-11-16 13:00:00,37.7,37.71,37.61,37.63,79758.0,36.7431,36.7528,36.6554,36.6749,79758.0
2015-11-16 13:30:00,37.62,37.74,37.62,37.73,87205.0,36.6651,36.7821,36.6651,36.7723,87205.0
2015-11-16 14:00:00,37.73,37.83,37.68,37.82,178451.0,36.7723,36.8698,36.7236,36.86,178451.0
2015-11-16 14:30:00,37.81,37.88,37.74,37.84,126780.0,36.8503,36.9185,36.7821,36.8795,126780.0
2015-11-16 15:00:00,37.84,37.85,37.68,37.76,268858.0,36.8795,36.8893,36.7236,36.8016,268858.0
2015-11-16 15:30:00,37.76,37.89,37.74,37.79,688653.0,36.8016,36.9283,36.7821,36.8308,688653.0
2015-11-17 09:30:00,37.87,38.23,37.73,38.16,311493.0,36.9088,37.2596,36.7723,37.1914,311493.0
2015-11-17 10:00:00,38.14,38.2,37.94,38.14,281859.0,37.1719,37.2304,36.977,37.1719,281859.0
2015-11-17 10:30:00,38.13,38.26,38.09,38.15,302425.0,37.1622,37.2889,37.1232,37.1817,302425.0
2015-11-17 11:00:00,38.15,38.18,38.04,38.1,147289.0,37.1817,37.2109,37.0745,37.1329,147289.0
2015-11-17 11:30:00,38.11,38.25,38.09,38.17,126202.0,37.1427,37.2791,37.1232,37.2012,126202.0
2015-11-17 12:00:00,38.18,38.28,38.1,38.14,107861.0,37.2109,37.3084,37.1329,37.1719,107861.0
2015-11-17 12:30:00,38.13,38.19,38.01,38.17,97604.0,37.1622,37.2207,37.0452,37.2012,97604.0
2015-11-17 13:00:00,38.16,38.25,38.08,38.1,103697.0,37.1914,37.2791,37.1134,37.1329,103697.0
2015-11-17 13:30:00,38.1,38.22,38.06,38.22,109004.0,37.1329,37.2499,37.094,37.2499,109004.0
2015-11-17 14:00:00,38.22,38.38,38.15,38.16,145833.0,37.2499,37.4058,37.1817,37.1914,145833.0
2015-11-17 14:30:00,38.17,38.17,37.98,38.11,132378.0,37.2012,37.2012,37.016,37.1427,132378.0
2015-11-17 15:00:00,38.11,38.12,37.89,37.99,162128.0,37.1427,37.1524,36.9283,37.0257,162128.0
2015-11-17 15:30:00,37.98,38.21,37.93,38.04,395301.0,37.016,37.2401,36.9673,37.0745,395301.0
2015-11-18 09:30:00,37.54,37.71,37.09,37.18,606491.0,36.5872,36.7528,36.1486,36.2363,606491.0
2015-11-18 10:00:00,37.19,37.26,36.8,36.97,745945.0,36.246,36.3143,35.8659,36.0316,745945.0
2015-11-18 10:30:00,36.98,37.24,36.92,36.92,630653.0,36.0414,36.2948,35.9829,35.9829,630653.0
2015-11-18 11:00:00,36.93,37.24,36.39,36.89,985394.0,35.9926,36.2948,35.4663,35.9537,985394.0
2015-11-18 11:30:00,36.93,37.32,36.93,37.25,252226.0,35.9926,36.3727,35.9926,36.3045,252226.0
2015-11-18 12:00:00,37.24,37.3,37.07,37.24,187793.0,36.2948,36.3532,36.1291,36.2948,187793.0
2015-11-18 12:30:00,37.24,37.24,37.0,37.05,73287.0,36.2948,36.2948,36.0609,36.1096,73287.0
2015-11-18 13:00:00,37.05,37.31,37.05,37.22,147380.0,36.1096,36.363,36.1096,36.2753,147380.0
2015-11-18 13:30:00,37.22,37.41,37.21,37.32,214638.0,36.2753,36.4605,36.2655,36.3727,214638.0
2015-11-18 14:00:00,37.33,37.4,37.2,37.26,139883.0,36.3825,36.4507,36.2558,36.3143,139883.0
2015-11-18 14:30:00,37.26,37.35,37.15,37.27,290678.0,36.3143,36.402,36.2071,36.324,290678.0
2015-11-18 15:00:00,37.28,37.34,37.02,37.13,322473.0,36.3338,36.3922,36.0804,36.1876,322473.0
2015-11-18 15:30:00,37.16,37.31,37.11,37.26,808495.0,36.2168,36.363,36.1681,36.3143,808495.0
2015-11-19 09:30:00,37.4,37.75,37.18,37.56,244672.0,36.4507,36.7918,36.2363,36.6066,244672.0
2015-11-19 10:00:00,37.56,37.65,37.41,37.5,198015.0,36.6066,36.6944,36.4605,36.5482,198015.0
2015-11-19 10:30:00,37.52,37.6,37.49,37.55,188354.0,36.5677,36.6456,36.5384,36.5969,188354.0
2015-11-19 11:00:00,37.55,37.66,37.49,37.62,237931.0,36.5969,36.7041,36.5384,36.6651,237931.0
2015-11-19 11:30:00,37.62,37.73,37.6,37.67,158363.0,36.6651,36.7723,36.6456,36.7139,158363.0
2015-11-19 12:00:00,37.67,37.69,37.61,37.63,101579.0,36.7139,36.7333,36.6554,36.6749,101579.0
2015-11-19 12:30:00,37.64,37.72,37.63,37.7,55741.0,36.6846,36.7626,36.6749,36.7431,55741.0
2015-11-19 13:00:00,37.69,37.85,37.68,37.73,74007.0,36.7333,36.8893,36.7236,36.7723,74007.0
2015-11-19 13:30:00,37.73,37.74,37.61,37.65,266766.0,36.7723,36.7821,36.6554,36.6944,266766.0
2015-11-19 14:00:00,37.64,37.79,37.62,37.7,313327.0,36.6846,36.8308,36.6651,36.7431,313327.0
2015-11-19 14:30:00,37.69,37.73,37.58,37.64,291201.0,36.7333,36.7723,36.6261,36.6846,291201.0
2015-11-19 15:00:00,37.63,37.72,37.59,37.62,179831.0,36.6749,36.7626,36.6359,36.6651,179831.0
2015-11-19 15:30:00,37.62,37.67,37.51,37.66,652103.0,36.6651,36.7139,36.5579,36.7041,652103.0
2015-11-20 09:30:00,37.92,38.34,37.63,37.95,320428.0,36.9575,37.3668,36.6749,36.9867,320428.0
2015-11-20 10:00:00,37.95,38.01,37.67,37.82,131536.0,36.9867,37.0452,36.7139,36.86,131536.0
2015-11-20 10:30:00,37.83,38.03,37.83,37.93,114447.0,36.8698,37.0647,36.8698,36.9673,114447.0
2015-11-20 11:00:00,37.96,38.13,37.95,38.04,146077.0,36.9965,37.1622,36.9867,37.0745,146077.0
2015-11-20 11:30:00,38.04,38.06,37.79,37.83,132668.0,37.0745,37.094,36.8308,36.8698,132668.0
2015-11-20 12:00:00,37.83,37.96,37.8,37.93,129124.0,36.8698,36.9965,36.8406,36.9673,129124.0
2015-11-20 12:30:00,37.93,37.98,37.9,37.92,65158.0,36.9673,37.016,36.938,36.9575,65158.0
2015-11-20 13:00:00,37.91,38.03,37.91,37.99,166813.0,36.9478,37.0647,36.9478,37.0257,166813.0
2015-11-20 13:30:00,38.02,38.04,37.94,37.96,88225.0,37.055,37.0745,36.977,36.9965,88225.0
2015-11-20 14:00:00,37.97,38.12,37.96,38.03,150800.0,37.0062,37.1524,36.9965,37.0647,150800.0
2015-11-20 14:30:00,38.04,38.31,38.02,38.21,207408.0,37.0745,37.3376,37.055,37.2401,207408.0
2015-11-20 15:00:00,38.22,38.35,38.14,38.33,319339.0,37.2499,37.3766,37.1719,37.3571,319339.0
2015-11-20 15:30:00,38.32,38.53,38.3,38.37,960275.0,37.3474,37.552,37.3279,37.3961,960275.0
2015-11-23 09:30:00,38.4,38.41,37.97,38.07,270440.0,37.4253,37.4351,37.0062,37.1037,270440.0
2015-11-23 10:00:00,38.07,38.28,37.99,38.19,197354.0,37.1037,37.3084,37.0257,37.2207,197354.0
2015-11-23 10:30:00,38.2,38.29,38.1,38.28,280474.0,37.2304,37.3181,37.1329,37.3084,280474.0
2015-11-23 11:00:00,38.28,38.29,38.2,38.23,170206.0,37.3084,37.3181,37.2304,37.2596,170206.0
2015-11-23 11:30:00,38.24,38.39,38.21,38.38,184594.0,37.2694,37.4156,37.2401,37.4058,184594.0
2015-11-23 12:00:00,38.37,38.43,38.33,38.38,259364.0,37.3961,37.4546,37.3571,37.4058,259364.0
2015-11-23 12:30:00,38.38,38.39,38.22,38.27,104385.0,37.4058,37.4156,37.2499,37.2986,104385.0
2015-11-23 13:00:00,38.28,38.3,38.18,38.2,105723.0,37.3084,37.3279,37.2109,37.2304,105723.0
2015-11-23 13:30:00,38.21,38.26,38.11,38.11,112371.0,37.2401,37.2889,37.1427,37.1427,112371.0
2015-11-23 14:00:00,38.11,38.14,37.94,37.96,169453.0,37.1427,37.1719,36.977,36.9965,169453.0
2015-11-23 14:30:00,37.97,38.04,37.87,37.88,180915.0,37.0062,37.0745,36.9088,36.9185,180915.0
2015-11-23 15:00:00,37.89,37.95,37.84,37.95,290559.0,36.9283,36.9867,36.8795,36.9867,290559.0
2015-11-23 15:30:00,37.95,38.04,37.92,37.96,419050.0,36.9867,37.0745,36.9575,36.9965,419050.0
2015-11-24 09:30:00,37.94,38.62,37.7,38.21,234047.0,36.977,37.6397,36.7431,37.2401,234047.0
2015-11-24 10:00:00,38.22,38.34,38.11,38.33,223544.0,37.2499,37.3668,37.1427,37.3571,223544.0
2015-11-24 10:30:00,38.32,38.32,38.06,38.3,131490.0,37.3474,37.3474,37.094,37.3279,131490.0
2015-11-24 11:00:00,38.3,38.31,38.2,38.27,160451.0,37.3279,37.3376,37.2304,37.2986,160451.0
2015-11-24 11:30:00,38.27,38.35,38.26,38.3,126798.0,37.2986,37.3766,37.2889,37.3279,126798.0
2015-11-24 12:00:00,38.3,38.35,38.23,38.3,107949.0,37.3279,37.3766,37.2596,37.3279,107949.0
2015-11-24 12:30:00,38.29,38.31,38.25,38.3,48267.0,37.3181,37.3376,37.2791,37.3279,48267.0
2015-11-24 13:00:00,38.3,38.32,38.24,38.3,77397.0,37.3279,37.3474,37.2694,37.3279,77397.0
2015-11-24 13:30:00,38.3,38.38,38.27,38.29,95315.0,37.3279,37.4058,37.2986,37.3181,95315.0
2015-11-24 14:00:00,38.29,38.35,38.29,38.32,599034.0,37.3181,37.3766,37.3181,37.3474,599034.0
2015-11-24 14:30:00,38.32,38.34,38.3,38.33,90430.0,37.3474,37.3668,37.3279,37.3571,90430.0
2015-11-24 15:00:00,38.32,38.34,38.28,38.31,217739.0,37.3474,37.3668,37.3084,37.3376,217739.0
2015-11-24 15:30:00,38.3,38.37,38.28,38.28,644860.0,37.3279,37.3961,37.3084,37.3084,644860.0
2015-11-25 09:30:00,38.03,38.36,37.8,37.83,177181.0,37.0647,37.3863,36.8406,36.8698,177181.0
2015-11-25 10:00:00,37.82,37.85,37.25,37.43,553603.0,36.86,36.8893,36.3045,36.4799,553603.0
2015-11-25 10:30:00,37.43,37.68,37.39,37.43,637571.0,36.4799,36.7236,36.441,36.4799,637571.0
2015-11-25 11:00:00,37.45,37.45,37.13,37.18,139765.0,36.4994,36.4994,36.1876,36.2363,139765.0
2015-11-25 11:30:00,37.19,37.31,37.08,37.23,187934.0,36.246,36.363,36.1388,36.285,187934.0
2015-11-25 12:00:00,37.24,37.32,37.24,37.26,102315.0,36.2948,36.3727,36.2948,36.3143,102315.0
2015-11-25 12:30:00,37.28,37.37,37.24,37.32,82005.0,36.3338,36.4215,36.2948,36.3727,82005.0
2015-11-25 13:00:00,37.31,37.33,37.28,37.33,71963.0,36.363,36.3825,36.3338,36.3825,71963.0
2015-11-25 13:30:00,37.33,37.4,37.25,37.39,77851.0,36.3825,36.4507,36.3045,36.441,77851.0
2015-11-25 14:00:00,37.4,37.4,37.22,37.31,52184.0,36.4507,36.4507,36.2753,36.363,52184.0
2015-11-25 14:30:00,37.31,37.32,37.23,37.3,121840.0,36.363,36.3727,36.285,36.3532,121840.0
2015-11-25 15:00:00,37.31,37.32,37.23,37.24,112152.0,36.363,36.3727,36.285,36.2948,112152.0
2015-11-25 15:30:00,37.23,37.23,36.84,36.9,1079744.0,36.285,36.285,35.9049,35.9634,1079744.0
2015-11-27 09:30:00,37.03,37.03,36.7,36.81,145386.0,36.0901,36.0901,35.7685,35.8757,145386.0
2015-11-27 10:00:00,36.8,37.04,36.78,36.86,170819.0,35.8659,36.0998,35.8464,35.9244,170819.0
2015-11-27 10:30:00,36.87,36.87,36.72,36.82,172544.0,35.9342,35.9342,35.788,35.8854,172544.0
2015-11-27 11:00:00,36.82,36.97,36.78,36.84,209037.0,35.8854,36.0316,35.8464,35.9049,209037.0
2015-11-27 11:30:00,36.84,36.87,36.5,36.56,168516.0,35.9049,35.9342,35.5736,35.632,168516.0
2015-11-27 12:00:00,36.58,36.74,36.45,36.74,150199.0,35.6515,35.8075,35.5248,35.8075,150199.0
2015-11-27 12:30:00,36.74,37.0,36.73,36.81,247672.0,35.8075,36.0609,35.7977,35.8757,247672.0
2015-11-30 09:30:00,36.64,36.73,36.39,36.53,355107.0,35.71,35.7977,35.4663,35.6028,355107.0
2015-11-30 10:00:00,36.53,36.55,36.18,36.37,280005.0,35.6028,35.6223,35.2617,35.4469,280005.0
2015-11-30 10:30:00,36.36,36.36,35.96,35.97,321518.0,35.4371,35.4371,35.0473,35.057,321518.0
2015-11-30 11:00:00,35.99,36.09,35.83,35.97,359722.0,35.0765,35.174,34.9206,35.057,359722.0
2015-11-30 11:30:00,35.95,36.08,35.85,36.04,301519.0,35.0375,35.1642,34.94,35.1252,301519.0
2015-11-30 12:00:00,36.03,36.2,36.03,36.12,278628.0,35.1155,35.2812,35.1155,35.2032,278628.0
2015-11-30 12:30:00,36.13,36.19,35.97,36.06,251168.0,35.2129,35.2714,35.057,35.1447,251168.0
2015-11-30 13:00:00,36.05,36.13,35.84,35.84,382217.0,35.135,35.2129,34.9303,34.9303,382217.0
2015-11-30 13:30:00,35.84,35.86,35.71,35.76,204466.0,34.9303,34.9498,34.8036,34.8523,204466.0
2015-11-30 14:00:00,35.75,35.75,35.58,35.61,627974.0,34.8426,34.8426,34.6769,34.7061,627974.0
2015-11-30 14:30:00,35.61,35.69,35.59,35.59,413989.0,34.7061,34.7841,34.6866,34.6866,413989.0
2015-11-30 15:00:00,35.59,35.73,35.59,35.65,727807.0,34.6866,34.8231,34.6866,34.7451,727807.0
2015-11-30 15:30:00,35.65,35.65,35.42,35.44,1782285.0,34.7451,34.7451,34.521,34.5405,1782285.0
2015-12-01 09:30:00,35.8,35.93,35.12,35.12,928950.0,34.8913,35.018,34.2286,34.2286,928950.0
2015-12-01 10:00:00,35.12,35.64,34.97,35.58,463780.0,34.2286,34.7354,34.0824,34.6769,463780.0
2015-12-01 10:30:00,35.59,35.75,35.52,35.74,261619.0,34.6866,34.8426,34.6184,34.8328,261619.0
2015-12-01 11:00:00,35.74,36.03,35.74,36.0,461601.0,34.8328,35.1155,34.8328,35.0862,461601.0
2015-12-01 11:30:00,36.02,36.07,35.79,35.83,321321.0,35.1057,35.1545,34.8816,34.9206,321321.0
2015-12-01 12:00:00,35.83,35.93,35.74,35.85,154447.0,34.9206,35.018,34.8328,34.94,154447.0
2015-12-01 12:30:00,35.86,35.88,35.78,35.83,119057.0,34.9498,34.9693,34.8718,34.9206,119057.0
2015-12-01 13:00:00,35.83,36.04,35.82,35.96,254382.0,34.9206,35.1252,34.9108,35.0473,254382.0
2015-12-01 13:30:00,35.96,36.01,35.92,35.96,247657.0,35.0473,35.096,35.0083,35.0473,247657.0
2015-12-01 14:00:00,35.96,36.13,35.96,36.05,213566.0,35.0473,35.2129,35.0473,35.135,213566.0
2015-12-01 14:30:00,36.05,36.34,35.98,36.02,289626.0,35.135,35.4176,35.0667,35.1057,289626.0
2015-12-01 15:00:00,36.01,36.04,35.96,36.03,273017.0,35.096,35.1252,35.0473,35.1155,273017.0
2015-12-01 15:30:00,36.03,36.23,36.0,36.08,692009.0,35.1155,35.3104,35.0862,35.1642,692009.0
2015-12-02 09:30:00,36.22,36.33,35.88,36.23,128709.0,35.3007,35.4079,34.9693,35.3104,128709.0
2015-12-02 10:00:00,36.25,36.26,35.84,35.96,149108.0,35.3299,35.3396,34.9303,35.0473,149108.0
2015-12-02 10:30:00,35.95,35.95,35.69,35.77,172758.0,35.0375,35.0375,34.7841,34.8621,172758.0
2015-12-02 11:00:00,35.76,35.81,35.64,35.77,304608.0,34.8523,34.9011,34.7354,34.8621,304608.0
2015-12-02 11:30:00,35.77,35.84,35.71,35.79,143662.0,34.8621,34.9303,34.8036,34.8816,143662.0
2015-12-02 12:00:00,35.79,36.01,35.77,36.01,153578.0,34.8816,35.096,34.8621,35.096,153578.0
2015-12-02 12:30:00,36.0,36.03,35.93,36.03,136036.0,35.0862,35.1155,35.018,35.1155,136036.0
2015-12-02 13:00:00,36.03,36.04,35.93,35.96,176287.0,35.1155,35.1252,35.018,35.0473,176287.0
2015-12-02 13:30:00,35.96,36.03,35.87,35.93,142331.0,35.0473,35.1155,34.9595,35.018,142331.0
2015-12-02 14:00:00,35.92,35.93,35.76,35.82,153124.0,35.0083,35.018,34.8523,34.9108,153124.0
2015-12-02 14:30:00,35.81,35.92,35.73,35.73,185437.0,34.9011,35.0083,34.8231,34.8231,185437.0
2015-12-02 15:00:00,35.73,35.83,35.71,35.82,136176.0,34.8231,34.9206,34.8036,34.9108,136176.0
2015-12-02 15:30:00,35.82,35.88,35.64,35.65,505070.0,34.9108,34.9693,34.7354,34.7451,505070.0
2015-12-03 09:30:00,35.47,35.81,35.26,35.37,205313.0,34.5697,34.9011,34.365,34.4722,205313.0
2015-12-03 10:00:00,35.36,35.42,35.02,35.09,494240.0,34.4625,34.521,34.1311,34.1993,494240.0
2015-12-03 10:30:00,35.09,35.23,35.06,35.09,251154.0,34.1993,34.3358,34.1701,34.1993,251154.0
2015-12-03 11:00:00,35.09,35.17,34.87,34.95,397697.0,34.1993,34.2773,33.9849,34.0629,397697.0
2015-12-03 11:30:00,34.95,35.0,34.82,34.97,399293.0,34.0629,34.1116,33.9362,34.0824,399293.0
2015-12-03 12:00:00,34.98,35.0,34.87,34.89,384482.0,34.0921,34.1116,33.9849,34.0044,384482.0
2015-12-03 12:30:00,34.89,34.95,34.84,34.84,386438.0,34.0044,34.0629,33.9557,33.9557,386438.0
2015-12-03 13:00:00,34.84,34.85,34.72,34.75,231181.0,33.9557,33.9654,33.8387,33.868,231181.0
2015-12-03 13:30:00,34.74,34.75,34.38,34.4,285982.0,33.8582,33.868,33.5074,33.5269,285982.0
2015-12-03 14:00:00,34.41,34.65,34.35,34.35,382202.0,33.5366,33.7705,33.4781,33.4781,382202.0
2015-12-03 14:30:00,34.35,34.46,34.28,34.42,218649.0,33.4781,33.5853,33.4099,33.5463,218649.0
2015-12-03 15:00:00,34.42,34.46,34.29,34.31,272816.0,33.5463,33.5853,33.4196,33.4391,272816.0
2015-12-03 15:30:00,34.31,34.65,34.18,34.48,797840.0,33.4391,33.7705,33.3124,33.6048,797840.0
2015-12-04 09:30:00,34.44,34.94,34.41,34.64,585991.0,33.5658,34.0531,33.5366,33.7608,585991.0
2015-12-04 10:00:00,34.65,34.96,34.64,34.81,320734.0,33.7705,34.0726,33.7608,33.9264,320734.0
2015-12-04 10:30:00,34.83,34.97,34.69,34.8,224963.0,33.9459,34.0824,33.8095,33.9167,224963.0
2015-12-04 11:00:00,34.8,34.95,34.71,34.89,207691.0,33.9167,34.0629,33.829,34.0044,207691.0
2015-12-04 11:30:00,34.89,34.98,34.87,34.94,236744.0,34.0044,34.0921,33.9849,34.0531,236744.0
2015-12-04 12:00:00,34.94,35.03,34.93,35.01,299816.0,34.0531,34.1409,34.0434,34.1214,299816.0
2015-12-04 12:30:00,35.01,35.2,34.97,35.14,183526.0,34.1214,34.3065,34.0824,34.2481,183526.0
2015-12-04 13:00:00,35.14,35.23,35.08,35.11,317568.0,34.2481,34.3358,34.1896,34.2188,317568.0
2015-12-04 13:30:00,35.12,35.17,35.06,35.1,135132.0,34.2286,34.2773,34.1701,34.2091,135132.0
2015-12-04 14:00:00,35.1,35.2,35.08,35.2,170152.0,34.2091,34.3065,34.1896,34.3065,170152.0
2015-12-04 14:30:00,35.19,35.41,35.19,35.31,381370.0,34.2968,34.5112,34.2968,34.4138,381370.0
2015-12-04 15:00:00,35.31,35.31,35.17,35.24,239813.0,34.4138,34.4138,34.2773,34.3455,239813.0
2015-12-04 15:30:00,35.24,35.47,35.23,35.38,704783.0,34.3455,34.5697,34.3358,34.482,704783.0
2015-12-07 09:30:00,35.16,35.93,35.16,35.76,297247.0,34.2676,35.018,34.2676,34.8523,297247.0
2015-12-07 10:00:00,35.76,35.96,35.6,35.96,238729.0,34.8523,35.0473,34.6964,35.0473,238729.0
2015-12-07 10:30:00,35.96,36.15,35.92,35.97,440390.0,35.0473,35.2324,35.0083,35.057,440390.0
2015-12-07 11:00:00,35.97,36.08,35.93,36.0,274394.0,35.057,35.1642,35.018,35.0862,274394.0
2015-12-07 11:30:00,36.0,37.43,35.99,36.55,771591.0,35.0862,36.4799,35.0765,35.6223,771591.0
2015-12-07 12:00:00,36.57,36.62,36.23,36.3,235169.0,35.6418,35.6905,35.3104,35.3786,235169.0
2015-12-07 12:30:00,36.31,36.32,36.17,36.19,160459.0,35.3884,35.3981,35.2519,35.2714,160459.0
2015-12-07 13:00:00,36.19,36.43,36.13,36.3,214956.0,35.2714,35.5053,35.2129,35.3786,214956.0
2015-12-07 13:30:00,36.3,36.56,36.22,36.48,195154.0,35.3786,35.632,35.3007,35.5541,195154.0
2015-12-07 14:00:00,36.48,36.59,36.3,36.43,256022.0,35.5541,35.6613,35.3786,35.5053,256022.0
2015-12-07 14:30:00,36.43,36.59,36.36,36.39,285450.0,35.5053,35.6613,35.4371,35.4663,285450.0
2015-12-07 15:00:00,36.4,36.51,36.32,36.42,326863.0,35.4761,35.5833,35.3981,35.4956,326863.0
2015-12-07 15:30:00,36.42,36.67,36.33,36.54,797723.0,35.4956,35.7392,35.4079,35.6125,797723.0
2015-12-08 09:30:00,36.59,36.95,36.24,36.63,254381.0,35.6613,36.0121,35.3202,35.7003,254381.0
2015-12-08 10:00:00,36.63,36.72,36.44,36.44,455751.0,35.7003,35.788,35.5151,35.5151,455751.0
2015-12-08 10:30:00,36.44,36.89,36.37,36.8,587136.0,35.5151,35.9537,35.4469,35.8659,587136.0
2015-12-08 11:00:00,36.81,37.1,36.8,36.93,374911.0,35.8757,36.1583,35.8659,35.9926,374911.0
2015-12-08 11:30:00,36.91,37.02,36.83,36.96,201330.0,35.9731,36.0804,35.8952,36.0219,201330.0
2015-12-08 12:00:00,36.97,37.1,36.91,37.07,210104.0,36.0316,36.1583,35.9731,36.1291,210104.0
2015-12-08 12:30:00,37.07,37.12,36.97,37.09,148950.0,36.1291,36.1778,36.0316,36.1486,148950.0
2015-12-08 13:00:00,37.11,37.15,36.99,37.06,116901.0,36.1681,36.2071,36.0511,36.1193,116901.0
2015-12-08 13:30:00,37.06,37.11,36.99,37.05,160331.0,36.1193,36.1681,36.0511,36.1096,160331.0
2015-12-08 14:00:00,37.05,37.13,37.03,37.06,202385.0,36.1096,36.1876,36.0901,36.1193,202385.0
2015-12-08 14:30:00,37.06,37.09,36.96,36.99,188666.0,36.1193,36.1486,36.0219,36.0511,188666.0
2015-12-08 15:00:00,36.99,37.01,36.86,36.9,313153.0,36.0511,36.0706,35.9244,35.9634,313153.0
2015-12-08 15:30:00,36.9,36.95,36.75,36.83,944297.0,35.9634,36.0121,35.8172,35.8952,944297.0
2015-12-09 09:30:00,36.36,36.82,36.11,36.64,287943.0,35.4371,35.8854,35.1935,35.71,287943.0
2015-12-09 10:00:00,36.63,36.7,36.42,36.42,186675.0,35.7003,35.7685,35.4956,35.4956,186675.0
2015-12-09 10:30:00,36.43,36.6,36.35,36.37,366941.0,35.5053,35.671,35.4274,35.4469,366941.0
2015-12-09 11:00:00,36.39,36.45,36.1,36.15,182198.0,35.4663,35.5248,35.1837,35.2324,182198.0
2015-12-09 11:30:00,36.15,36.17,35.94,36.01,189396.0,35.2324,35.2519,35.0278,35.096,189396.0
2015-12-09 12:00:00,36.0,36.04,35.9,36.02,121494.0,35.0862,35.1252,34.9888,35.1057,121494.0
2015-12-09 12:30:00,36.01,36.05,35.71,35.75,237219.0,35.096,35.135,34.8036,34.8426,237219.0
2015-12-09 13:00:00,35.74,35.87,35.68,35.75,110832.0,34.8328,34.9595,34.7744,34.8426,110832.0
2015-12-09 13:30:00,35.76,35.86,35.69,35.81,116876.0,34.8523,34.9498,34.7841,34.9011,116876.0
2015-12-09 14:00:00,35.81,35.95,35.68,35.72,126589.0,34.9011,35.0375,34.7744,34.8133,126589.0
2015-12-09 14:30:00,35.72,35.82,35.67,35.78,143815.0,34.8133,34.9108,34.7646,34.8718,143815.0
2015-12-09 15:00:00,35.78,36.08,35.76,36.01,272073.0,34.8718,35.1642,34.8523,35.096,272073.0
2015-12-09 15:30:00,36.01,36.18,35.96,36.02,536630.0,35.096,35.2617,35.0473,35.1057,536630.0
2015-12-10 09:30:00,36.18,36.53,35.99,36.49,245377.0,35.2617,35.6028,35.0765,35.5638,245377.0
2015-12-10 10:00:00,36.5,36.63,36.2,36.51,317007.0,35.5736,35.7003,35.2812,35.5833,317007.0
2015-12-10 10:30:00,36.48,36.58,36.35,36.36,137360.0,35.5541,35.6515,35.4274,35.4371,137360.0
2015-12-10 11:00:00,36.37,36.42,36.28,36.31,119146.0,35.4469,35.4956,35.3591,35.3884,119146.0
2015-12-10 11:30:00,36.3,36.35,36.26,36.34,128046.0,35.3786,35.4274,35.3396,35.4176,128046.0
2015-12-10 12:00:00,36.33,36.39,36.28,36.34,81367.0,35.4079,35.4663,35.3591,35.4176,81367.0
2015-12-10 12:30:00,36.34,36.44,36.28,36.41,64938.0,35.4176,35.5151,35.3591,35.4858,64938.0
2015-12-10 13:00:00,36.4,36.4,36.3,36.35,94212.0,35.4761,35.4761,35.3786,35.4274,94212.0
2015-12-10 13:30:00,36.34,36.36,36.3,36.35,95313.0,35.4176,35.4371,35.3786,35.4274,95313.0
2015-12-10 14:00:00,36.34,36.39,36.3,36.36,106796.0,35.4176,35.4663,35.3786,35.4371,106796.0
2015-12-10 14:30:00,36.36,36.44,36.3,36.43,85212.0,35.4371,35.5151,35.3786,35.5053,85212.0
2015-12-10 15:00:00,36.42,36.43,36.28,36.33,111571.0,35.4956,35.5053,35.3591,35.4079,111571.0
2015-12-10 15:30:00,36.33,36.34,36.18,36.27,451032.0,35.4079,35.4176,35.2617,35.3494,451032.0
2015-12-11 09:30:00,35.9,36.19,35.73,36.01,162161.0,34.9888,35.2714,34.8231,35.096,162161.0
2015-12-11 10:00:00,36.01,36.33,35.98,36.31,209803.0,35.096,35.4079,35.0667,35.3884,209803.0
2015-12-11 10:30:00,36.31,36.4,36.01,36.06,140334.0,35.3884,35.4761,35.096,35.1447,140334.0
2015-12-11 11:00:00,36.06,36.08,35.94,35.96,196013.0,35.1447,35.1642,35.0278,35.0473,196013.0
2015-12-11 11:30:00,35.95,36.0,35.94,35.99,157702.0,35.0375,35.0862,35.0278,35.0765,157702.0
2015-12-11 12:00:00,35.98,36.02,35.93,35.94,151107.0,35.0667,35.1057,35.018,35.0278,151107.0
2015-12-11 12:30:00,35.95,36.05,35.93,36.04,312253.0,35.0375,35.135,35.018,35.1252,312253.0
2015-12-11 13:00:00,36.03,36.08,35.88,35.94,234338.0,35.1155,35.1642,34.9693,35.0278,234338.0
2015-12-11 13:30:00,35.94,35.99,35.88,35.93,145865.0,35.0278,35.0765,34.9693,35.018,145865.0
2015-12-11 14:00:00,35.93,36.16,35.92,36.16,152409.0,35.018,35.2422,35.0083,35.2422,152409.0
2015-12-11 14:30:00,36.16,36.2,36.09,36.09,305096.0,35.2422,35.2812,35.174,35.174,305096.0
2015-12-11 15:00:00,36.09,36.11,35.94,35.95,323886.0,35.174,35.1935,35.0278,35.0375,323886.0
2015-12-11 15:30:00,35.94,36.0,35.84,35.95,1140708.0,35.0278,35.0862,34.9303,35.0375,1140708.0
2015-12-14 09:30:00,35.94,36.61,35.94,36.24,404855.0,35.0278,35.6808,35.0278,35.3202,404855.0
2015-12-14 10:00:00,36.27,36.34,35.85,35.89,390505.0,35.3494,35.4176,34.94,34.979,390505.0
2015-12-14 10:30:00,35.89,36.02,35.78,36.02,208744.0,34.979,35.1057,34.8718,35.1057,208744.0
2015-12-14 11:00:00,36.02,36.18,35.95,36.12,275772.0,35.1057,35.2617,35.0375,35.2032,275772.0
2015-12-14 11:30:00,36.11,36.17,35.9,36.14,219623.0,35.1935,35.2519,34.9888,35.2227,219623.0
2015-12-14 12:00:00,36.16,36.5,36.15,36.48,180482.0,35.2422,35.5736,35.2324,35.5541,180482.0
2015-12-14 12:30:00,36.48,36.5,36.37,36.44,482159.0,35.5541,35.5736,35.4469,35.5151,482159.0
2015-12-14 13:00:00,36.44,36.47,36.34,36.4,186964.0,35.5151,35.5443,35.4176,35.4761,186964.0
2015-12-14 13:30:00,36.4,36.45,36.29,36.34,179308.0,35.4761,35.5248,35.3689,35.4176,179308.0
2015-12-14 14:00:00,36.33,36.48,36.22,36.46,250804.0,35.4079,35.5541,35.3007,35.5346,250804.0
2015-12-14 14:30:00,36.46,36.56,36.44,36.48,275206.0,35.5346,35.632,35.5151,35.5541,275206.0
2015-12-14 15:00:00,36.48,36.51,36.37,36.44,261978.0,35.5541,35.5833,35.4469,35.5151,261978.0
2015-12-14 15:30:00,36.44,36.49,36.31,36.46,565166.0,35.5151,35.5638,35.3884,35.5346,565166.0
2015-12-15 09:30:00,36.51,37.29,36.49,37.14,527252.0,35.5833,36.3435,35.5638,36.1973,527252.0
2015-12-15 10:00:00,37.14,37.37,37.11,37.32,312710.0,36.1973,36.4215,36.1681,36.3727,312710.0
2015-12-15 10:30:00,37.32,37.73,37.28,37.61,415213.0,36.3727,36.7723,36.3338,36.6554,415213.0
2015-12-15 11:00:00,37.59,37.99,37.57,37.83,334226.0,36.6359,37.0257,36.6164,36.8698,334226.0
2015-12-15 11:30:00,37.84,37.9,37.67,37.88,258721.0,36.8795,36.938,36.7139,36.9185,258721.0
2015-12-15 12:00:00,37.88,37.98,37.72,37.89,251004.0,36.9185,37.016,36.7626,36.9283,251004.0
2015-12-15 12:30:00,37.88,38.07,37.79,37.92,215789.0,36.9185,37.1037,36.8308,36.9575,215789.0
2015-12-15 13:00:00,37.93,37.93,37.73,37.73,146470.0,36.9673,36.9673,36.7723,36.7723,146470.0
2015-12-15 13:30:00,37.73,37.9,37.63,37.85,219390.0,36.7723,36.938,36.6749,36.8893,219390.0
2015-12-15 14:00:00,37.85,37.91,37.82,37.87,241560.0,36.8893,36.9478,36.86,36.9088,241560.0
2015-12-15 14:30:00,37.87,38.08,37.83,38.06,267042.0,36.9088,37.1134,36.8698,37.094,267042.0
2015-12-15 15:00:00,38.05,38.13,37.97,38.05,449476.0,37.0842,37.1622,37.0062,37.0842,449476.0
2015-12-15 15:30:00,38.05,38.29,37.98,38.09,984567.0,37.0842,37.3181,37.016,37.1232,984567.0
2015-12-16 09:30:00,38.25,38.43,38.1,38.33,230269.0,37.2791,37.4546,37.1329,37.3571,230269.0
2015-12-16 10:00:00,38.32,38.72,38.32,38.64,355778.0,37.3474,37.7372,37.3474,37.6592,355778.0
2015-12-16 10:30:00,38.63,38.77,38.59,38.62,282471.0,37.6495,37.7859,37.6105,37.6397,282471.0
2015-12-16 11:00:00,38.63,38.7,38.55,38.69,338224.0,37.6495,37.7177,37.5715,37.708,338224.0
2015-12-16 11:30:00,38.67,38.69,38.51,38.52,177139.0,37.6885,37.708,37.5325,37.5423,177139.0
2015-12-16 12:00:00,38.53,38.59,38.49,38.59,130348.0,37.552,37.6105,37.513,37.6105,130348.0
2015-12-16 12:30:00,38.58,38.69,38.47,38.55,114934.0,37.6008,37.708,37.4935,37.5715,114934.0
2015-12-16 13:00:00,38.54,38.64,38.41,38.51,147542.0,37.5618,37.6592,37.4351,37.5325,147542.0
2015-12-16 13:30:00,38.51,38.52,38.05,38.28,190081.0,37.5325,37.5423,37.0842,37.3084,190081.0
2015-12-16 14:00:00,38.27,38.81,38.18,38.66,248887.0,37.2986,37.8249,37.2109,37.6787,248887.0
2015-12-16 14:30:00,38.64,38.96,38.58,38.94,281608.0,37.6592,37.9711,37.6008,37.9516,281608.0
2015-12-16 15:00:00,38.93,38.98,38.81,38.93,370476.0,37.9419,37.9906,37.8249,37.9419,370476.0
2015-12-16 15:30:00,38.93,39.18,38.88,39.05,808656.0,37.9419,38.1855,37.8931,38.0588,808656.0
2015-12-17 09:30:00,39.11,39.44,38.93,39.09,274051.0,38.1173,38.4389,37.9419,38.0978,274051.0
2015-12-17 10:00:00,39.12,39.24,38.93,39.15,211346.0,38.127,38.244,37.9419,38.1563,211346.0
2015-12-17 10:30:00,39.16,39.26,38.99,39.1,334417.0,38.166,38.2635,38.0003,38.1076,334417.0
2015-12-17 11:00:00,39.1,39.28,39.08,39.26,231270.0,38.1076,38.283,38.0881,38.2635,231270.0
2015-12-17 11:30:00,39.26,39.49,39.19,39.45,193103.0,38.2635,38.4877,38.1953,38.4487,193103.0
2015-12-17 12:00:00,39.45,39.67,39.42,39.57,184870.0,38.4487,38.6631,38.4194,38.5656,184870.0
2015-12-17 12:30:00,39.57,39.66,39.48,39.66,246173.0,38.5656,38.6533,38.4779,38.6533,246173.0
2015-12-17 13:00:00,39.66,39.69,39.45,39.46,380135.0,38.6533,38.6826,38.4487,38.4584,380135.0
2015-12-17 13:30:00,39.45,39.61,39.44,39.58,128599.0,38.4487,38.6046,38.4389,38.5754,128599.0
2015-12-17 14:00:00,39.58,39.69,39.58,39.6,281684.0,38.5754,38.6826,38.5754,38.5949,281684.0
2015-12-17 14:30:00,39.59,39.63,39.52,39.54,258858.0,38.5851,38.6241,38.5169,38.5364,258858.0
2015-12-17 15:00:00,39.54,39.54,39.15,39.2,355192.0,38.5364,38.5364,38.1563,38.205,355192.0
2015-12-17 15:30:00,39.2,39.35,39.13,39.13,744059.0,38.205,38.3512,38.1368,38.1368,744059.0
2015-12-18 09:30:00,38.93,39.21,38.56,38.81,234142.0,37.9419,38.2148,37.5813,37.8249,234142.0
2015-12-18 10:00:00,38.83,38.87,38.49,38.69,120848.0,37.8444,37.8834,37.513,37.708,120848.0
2015-12-18 10:30:00,38.69,39.02,38.58,39.0,159938.0,37.708,38.0296,37.6008,38.0101,159938.0
2015-12-18 11:00:00,39.0,39.02,38.54,38.57,175863.0,38.0101,38.0296,37.5618,37.591,175863.0
2015-12-18 11:30:00,38.57,38.67,38.46,38.55,144787.0,37.591,37.6885,37.4838,37.5715,144787.0
2015-12-18 12:00:00,38.55,38.55,38.21,38.28,173543.0,37.5715,37.5715,37.2401,37.3084,173543.0
2015-12-18 12:30:00,38.28,38.32,38.17,38.22,131200.0,37.3084,37.3474,37.2012,37.2499,131200.0
2015-12-18 13:00:00,38.22,38.36,38.18,38.34,112714.0,37.2499,37.3863,37.2109,37.3668,112714.0
2015-12-18 13:30:00,38.34,38.45,38.29,38.43,133136.0,37.3668,37.4741,37.3181,37.4546,133136.0
2015-12-18 14:00:00,38.43,38.92,38.42,38.9,275956.0,37.4546,37.9321,37.4448,37.9126,275956.0
2015-12-18 14:30:00,38.89,38.9,38.43,38.44,262828.0,37.9029,37.9126,37.4546,37.4643,262828.0
2015-12-18 15:00:00,38.44,38.51,38.11,38.12,367732.0,37.4643,37.5325,37.1427,37.1524,367732.0
2015-12-18 15:30:00,38.12,38.24,37.56,37.94,3898193.0,37.1524,37.2694,36.6066,36.977,3898193.0
2015-12-21 09:30:00,37.97,38.12,37.8,37.85,408489.0,37.0062,37.1524,36.8406,36.8893,408489.0
2015-12-21 10:00:00,37.85,37.99,37.73,37.95,208434.0,36.8893,37.0257,36.7723,36.9867,208434.0
2015-12-21 10:30:00,37.95,37.99,37.79,37.99,110460.0,36.9867,37.0257,36.8308,37.0257,110460.0
2015-12-21 11:00:00,37.97,38.09,37.9,38.09,86420.0,37.0062,37.1232,36.938,37.1232,86420.0
2015-12-21 11:30:00,38.07,38.09,37.82,38.09,75877.0,37.1037,37.1232,36.86,37.1232,75877.0
2015-12-21 12:00:00,38.09,38.18,38.04,38.13,81025.0,37.1232,37.2109,37.0745,37.1622,81025.0
2015-12-21 12:30:00,38.13,38.27,38.1,38.26,84115.0,37.1622,37.2986,37.1329,37.2889,84115.0
2015-12-21 13:00:00,38.26,38.5,38.24,38.49,139919.0,37.2889,37.5228,37.2694,37.513,139919.0
2015-12-21 13:30:00,38.49,38.58,38.44,38.54,102447.0,37.513,37.6008,37.4643,37.5618,102447.0
2015-12-21 14:00:00,38.54,38.64,38.53,38.59,120846.0,37.5618,37.6592,37.552,37.6105,120846.0
2015-12-21 14:30:00,38.59,38.72,38.59,38.63,171635.0,37.6105,37.7372,37.6105,37.6495,171635.0
2015-12-21 15:00:00,38.62,38.71,38.5,38.66,250206.0,37.6397,37.7275,37.5228,37.6787,250206.0
2015-12-21 15:30:00,38.67,38.91,38.56,38.91,602271.0,37.6885,37.9224,37.5813,37.9224,602271.0
2015-12-22 09:30:00,38.92,39.03,38.29,38.96,222115.0,37.9321,38.0393,37.3181,37.9711,222115.0
2015-12-22 10:00:00,38.96,38.97,38.58,38.76,115275.0,37.9711,37.9809,37.6008,37.7762,115275.0
2015-12-22 10:30:00,38.76,39.12,38.67,39.11,203751.0,37.7762,38.127,37.6885,38.1173,203751.0
2015-12-22 11:00:00,39.1,39.19,38.88,38.9,121964.0,38.1076,38.1953,37.8931,37.9126,121964.0
2015-12-22 11:30:00,38.91,39.04,38.79,38.83,107747.0,37.9224,38.0491,37.8054,37.8444,107747.0
2015-12-22 12:00:00,38.83,39.01,38.73,38.99,99739.0,37.8444,38.0198,37.7469,38.0003,99739.0
2015-12-22 12:30:00,38.98,39.04,38.95,39.03,82364.0,37.9906,38.0491,37.9614,38.0393,82364.0
2015-12-22 13:00:00,39.02,39.05,38.96,39.01,74681.0,38.0296,38.0588,37.9711,38.0198,74681.0
2015-12-22 13:30:00,39.01,39.12,38.95,39.11,68318.0,38.0198,38.127,37.9614,38.1173,68318.0
2015-12-22 14:00:00,39.12,39.18,39.08,39.09,127456.0,38.127,38.1855,38.0881,38.0978,127456.0
2015-12-22 14:30:00,39.09,39.28,39.08,39.25,134357.0,38.0978,38.283,38.0881,38.2538,134357.0
2015-12-22 15:00:00,39.25,39.34,39.2,39.28,115617.0,38.2538,38.3415,38.205,38.283,115617.0
2015-12-22 15:30:00,39.28,39.31,39.04,39.18,498616.0,38.283,38.3122,38.0491,38.1855,498616.0
2015-12-23 09:30:00,39.42,39.92,39.24,39.89,149168.0,38.4194,38.9067,38.244,38.8775,149168.0
2015-12-23 10:00:00,39.88,39.93,39.82,39.85,176016.0,38.8678,38.9165,38.8093,38.8385,176016.0
2015-12-23 10:30:00,39.86,39.92,39.83,39.87,141551.0,38.8483,38.9067,38.819,38.858,141551.0
2015-12-23 11:00:00,39.87,40.06,39.85,40.04,199880.0,38.858,39.0432,38.8385,39.0237,199880.0
2015-12-23 11:30:00,40.04,40.2,39.97,40.11,147823.0,39.0237,39.1796,38.9555,39.0919,147823.0
2015-12-23 12:00:00,40.12,40.28,40.07,40.23,107017.0,39.1017,39.2576,39.0529,39.2089,107017.0
2015-12-23 12:30:00,40.22,40.25,40.13,40.15,77658.0,39.1991,39.2284,39.1114,39.1309,77658.0
2015-12-23 13:00:00,40.16,40.16,39.97,39.98,117960.0,39.1407,39.1407,38.9555,38.9652,117960.0
2015-12-23 13:30:00,39.98,40.05,39.89,39.91,190551.0,38.9652,39.0334,38.8775,38.897,190551.0
2015-12-23 14:00:00,39.91,39.94,39.8,39.86,121528.0,38.897,38.9262,38.7898,38.8483,121528.0
2015-12-23 14:30:00,39.87,39.96,39.77,39.77,155890.0,38.858,38.9457,38.7606,38.7606,155890.0
2015-12-23 15:00:00,39.78,39.96,39.78,39.96,161168.0,38.7703,38.9457,38.7703,38.9457,161168.0
2015-12-23 15:30:00,39.95,40.06,39.89,40.06,493519.0,38.936,39.0432,38.8775,39.0432,493519.0
2015-12-24 09:30:00,40.13,40.18,39.81,39.86,133649.0,39.1114,39.1601,38.7995,38.8483,133649.0
2015-12-24 10:00:00,39.88,39.89,39.67,39.82,109225.0,38.8678,38.8775,38.6631,38.8093,109225.0
2015-12-24 10:30:00,39.81,39.82,39.64,39.69,97958.0,38.7995,38.8093,38.6339,38.6826,97958.0
2015-12-24 11:00:00,39.69,39.81,39.67,39.78,83599.0,38.6826,38.7995,38.6631,38.7703,83599.0
2015-12-24 11:30:00,39.78,39.86,39.75,39.84,80550.0,38.7703,38.8483,38.7411,38.8288,80550.0
2015-12-24 12:00:00,39.84,39.87,39.76,39.78,63081.0,38.8288,38.858,38.7508,38.7703,63081.0
2015-12-24 12:30:00,39.77,39.78,39.58,39.6,205039.0,38.7606,38.7703,38.5754,38.5949,205039.0
2015-12-28 09:30:00,39.49,39.76,39.33,39.53,88785.0,38.4877,38.7508,38.3317,38.5266,88785.0
2015-12-28 10:00:00,39.51,39.55,39.34,39.52,61287.0,38.5072,38.5461,38.3415,38.5169,61287.0
2015-12-28 10:30:00,39.51,39.52,39.34,39.47,108059.0,38.5072,38.5169,38.3415,38.4682,108059.0
2015-12-28 11:00:00,39.47,39.47,39.28,39.33,84091.0,38.4682,38.4682,38.283,38.3317,84091.0
2015-12-28 11:30:00,39.33,39.48,39.31,39.39,58684.0,38.3317,38.4779,38.3122,38.3902,58684.0
2015-12-28 12:00:00,39.38,39.45,39.35,39.39,40540.0,38.3805,38.4487,38.3512,38.3902,40540.0
2015-12-28 12:30:00,39.4,39.42,39.32,39.41,52430.0,38.3999,38.4194,38.322,38.4097,52430.0
2015-12-28 13:00:00,39.4,39.51,39.4,39.46,49564.0,38.3999,38.5072,38.3999,38.4584,49564.0
2015-12-28 13:30:00,39.45,39.56,39.45,39.52,70500.0,38.4487,38.5559,38.4487,38.5169,70500.0
2015-12-28 14:00:00,39.53,39.59,39.52,39.59,37487.0,38.5266,38.5851,38.5169,38.5851,37487.0
2015-12-28 14:30:00,39.59,39.61,39.54,39.59,43661.0,38.5851,38.6046,38.5364,38.5851,43661.0
2015-12-28 15:00:00,39.58,39.62,39.55,39.57,82748.0,38.5754,38.6144,38.5461,38.5656,82748.0
2015-12-28 15:30:00,39.58,39.71,39.57,39.7,277020.0,38.5754,38.7021,38.5656,38.6923,277020.0
2015-12-29 09:30:00,39.83,40.06,39.53,39.69,203953.0,38.819,39.0432,38.5266,38.6826,203953.0
2015-12-29 10:00:00,39.7,40.08,39.7,40.04,93133.0,38.6923,39.0627,38.6923,39.0237,93133.0
2015-12-29 10:30:00,40.05,40.1,39.96,40.03,76587.0,39.0334,39.0822,38.9457,39.014,76587.0
2015-12-29 11:00:00,40.03,40.14,40.02,40.08,66002.0,39.014,39.1212,39.0042,39.0627,66002.0
2015-12-29 11:30:00,40.09,40.15,39.99,40.03,62504.0,39.0724,39.1309,38.975,39.014,62504.0
2015-12-29 12:00:00,40.03,40.06,39.92,39.98,51314.0,39.014,39.0432,38.9067,38.9652,51314.0
2015-12-29 12:30:00,39.96,39.97,39.84,39.88,122716.0,38.9457,38.9555,38.8288,38.8678,122716.0
2015-12-29 13:00:00,39.89,40.03,39.88,39.99,54227.0,38.8775,39.014,38.8678,38.975,54227.0
2015-12-29 13:30:00,39.98,40.01,39.9,39.97,78893.0,38.9652,38.9945,38.8873,38.9555,78893.0
2015-12-29 14:00:00,39.98,40.01,39.95,39.97,69458.0,38.9652,38.9945,38.936,38.9555,69458.0
2015-12-29 14:30:00,39.98,40.0,39.93,39.98,60684.0,38.9652,38.9847,38.9165,38.9652,60684.0
2015-12-29 15:00:00,39.98,39.99,39.93,39.98,112456.0,38.9652,38.975,38.9165,38.9652,112456.0
2015-12-29 15:30:00,39.98,40.08,39.92,40.05,387934.0,38.9652,39.0627,38.9067,39.0334,387934.0
2015-12-30 09:30:00,39.98,39.98,39.69,39.8,199631.0,38.9652,38.9652,38.6826,38.7898,199631.0
2015-12-30 10:00:00,39.81,39.89,39.45,39.58,386130.0,38.7995,38.8775,38.4487,38.5754,386130.0
2015-12-30 10:30:00,39.59,39.8,39.57,39.77,167355.0,38.5851,38.7898,38.5656,38.7606,167355.0
2015-12-30 11:00:00,39.79,39.92,39.77,39.82,86627.0,38.78,38.9067,38.7606,38.8093,86627.0
2015-12-30 11:30:00,39.81,39.82,39.67,39.7,87463.0,38.7995,38.8093,38.6631,38.6923,87463.0
2015-12-30 12:00:00,39.7,39.81,39.69,39.78,56258.0,38.6923,38.7995,38.6826,38.7703,56258.0
2015-12-30 12:30:00,39.78,39.8,39.69,39.79,98953.0,38.7703,38.7898,38.6826,38.78,98953.0
2015-12-30 13:00:00,39.8,39.84,39.76,39.84,44328.0,38.7898,38.8288,38.7508,38.8288,44328.0
2015-12-30 13:30:00,39.83,39.93,39.8,39.89,116103.0,38.819,38.9165,38.7898,38.8775,116103.0
2015-12-30 14:00:00,39.88,39.92,39.82,39.86,136265.0,38.8678,38.9067,38.8093,38.8483,136265.0
2015-12-30 14:30:00,39.87,39.89,39.79,39.85,114741.0,38.858,38.8775,38.78,38.8385,114741.0
2015-12-30 15:00:00,39.85,39.89,39.8,39.81,211722.0,38.8385,38.8775,38.7898,38.7995,211722.0
2015-12-30 15:30:00,39.8,39.81,39.58,39.68,692988.0,38.7898,38.7995,38.5754,38.6728,692988.0
2015-12-31 09:30:00,39.46,39.63,38.81,38.85,365165.0,38.4584,38.6241,37.8249,37.8639,365165.0
2015-12-31 10:00:00,38.84,39.01,38.66,38.7,136512.0,37.8542,38.0198,37.6787,37.7177,136512.0
2015-12-31 10:30:00,38.71,39.02,38.67,39.01,356080.0,37.7275,38.0296,37.6885,38.0198,356080.0
2015-12-31 11:00:00,39.02,39.11,38.85,38.91,116754.0,38.0296,38.1173,37.8639,37.9224,116754.0
2015-12-31 11:30:00,38.89,39.01,38.87,38.98,63837.0,37.9029,38.0198,37.8834,37.9906,63837.0
2015-12-31 12:00:00,39.0,39.43,38.99,39.41,150982.0,38.0101,38.4292,38.0003,38.4097,150982.0
2015-12-31 12:30:00,39.41,39.44,39.15,39.18,186785.0,38.4097,38.4389,38.1563,38.1855,186785.0
2015-12-31 13:00:00,39.18,39.2,39.04,39.11,89531.0,38.1855,38.205,38.0491,38.1173,89531.0
2015-12-31 13:30:00,39.1,39.17,39.08,39.09,85630.0,38.1076,38.1758,38.0881,38.0978,85630.0
2015-12-31 14:00:00,39.09,39.3,39.07,39.18,180346.0,38.0978,38.3025,38.0783,38.1855,180346.0
2015-12-31 14:30:00,39.19,39.2,39.03,39.06,186647.0,38.1953,38.205,38.0393,38.0686,186647.0
2015-12-31 15:00:00,39.06,39.41,39.0,39.15,338172.0,38.0686,38.4097,38.0101,38.1563,338172.0
2015-12-31 15:30:00,39.15,39.17,38.99,39.05,562596.0,38.1563,38.1758,38.0003,38.0588,562596.0
2016-01-04 09:30:00,38.79,38.9,38.39,38.74,438631.0,37.8054,37.9126,37.4156,37.7567,438631.0
2016-01-04 10:00:00,38.74,38.95,38.57,38.91,677456.0,37.7567,37.9614,37.591,37.9224,677456.0
2016-01-04 10:30:00,38.92,38.92,38.52,38.6,226571.0,37.9321,37.9321,37.5423,37.6202,226571.0
2016-01-04 11:00:00,38.6,38.63,38.45,38.54,236140.0,37.6202,37.6495,37.4741,37.5618,236140.0
2016-01-04 11:30:00,38.54,38.59,38.49,38.56,160013.0,37.5618,37.6105,37.513,37.5813,160013.0
2016-01-04 12:00:00,38.56,38.65,38.52,38.61,161629.0,37.5813,37.669,37.5423,37.63,161629.0
2016-01-04 12:30:00,38.61,38.67,38.46,38.47,118999.0,37.63,37.6885,37.4838,37.4935,118999.0
2016-01-04 13:00:00,38.47,38.56,38.46,38.48,130692.0,37.4935,37.5813,37.4838,37.5033,130692.0
2016-01-04 13:30:00,38.48,38.75,38.46,38.69,251808.0,37.5033,37.7664,37.4838,37.708,251808.0
2016-01-04 14:00:00,38.69,38.84,38.56,38.65,201597.0,37.708,37.8542,37.5813,37.669,201597.0
2016-01-04 14:30:00,38.64,38.76,38.54,38.61,200946.0,37.6592,37.7762,37.5618,37.63,200946.0
2016-01-04 15:00:00,38.61,38.66,38.57,38.62,326513.0,37.63,37.6787,37.591,37.6397,326513.0
2016-01-04 15:30:00,38.62,38.89,38.61,38.87,581750.0,37.6397,37.9029,37.63,37.8834,581750.0
2016-01-05 09:30:00,38.83,39.51,38.69,39.44,262264.0,37.8444,38.5072,37.708,38.4389,262264.0
2016-01-05 10:00:00,39.44,39.74,39.41,39.72,175635.0,38.4389,38.7313,38.4097,38.7118,175635.0
2016-01-05 10:30:00,39.73,39.95,39.55,39.9,336579.0,38.7216,38.936,38.5461,38.8873,336579.0
2016-01-05 11:00:00,39.91,39.98,39.64,39.75,218991.0,38.897,38.9652,38.6339,38.7411,218991.0
2016-01-05 11:30:00,39.76,39.97,39.75,39.9,214925.0,38.7508,38.9555,38.7411,38.8873,214925.0
2016-01-05 12:00:00,39.91,39.95,39.67,39.7,306667.0,38.897,38.936,38.6631,38.6923,306667.0
2016-01-05 12:30:00,39.71,39.87,39.65,39.87,201010.0,38.7021,38.858,38.6436,38.858,201010.0
2016-01-05 13:00:00,39.87,39.96,39.81,39.93,359797.0,38.858,38.9457,38.7995,38.9165,359797.0
2016-01-05 13:30:00,39.92,40.35,39.88,40.16,375749.0,38.9067,39.3258,38.8678,39.1407,375749.0
2016-01-05 14:00:00,40.16,40.23,40.07,40.12,387709.0,39.1407,39.2089,39.0529,39.1017,387709.0
2016-01-05 14:30:00,40.11,40.13,39.9,39.98,424930.0,39.0919,39.1114,38.8873,38.9652,424930.0
2016-01-05 15:00:00,39.98,40.21,39.96,40.21,420795.0,38.9652,39.1894,38.9457,39.1894,420795.0
2016-01-05 15:30:00,40.21,40.43,39.97,40.13,1209773.0,39.1894,39.4038,38.9555,39.1114,1209773.0
2016-01-06 09:30:00,39.49,39.9,39.26,39.65,986178.0,38.4877,38.8873,38.2635,38.6436,986178.0
2016-01-06 10:00:00,39.64,39.78,39.61,39.77,370322.0,38.6339,38.7703,38.6046,38.7606,370322.0
2016-01-06 10:30:00,39.77,39.85,39.71,39.79,378703.0,38.7606,38.8385,38.7021,38.78,378703.0
2016-01-06 11:00:00,39.78,39.92,39.74,39.8,256825.0,38.7703,38.9067,38.7313,38.7898,256825.0
2016-01-06 11:30:00,39.81,39.85,39.75,39.83,213968.0,38.7995,38.8385,38.7411,38.819,213968.0
2016-01-06 12:00:00,39.83,39.87,39.72,39.74,127317.0,38.819,38.858,38.7118,38.7313,127317.0
2016-01-06 12:30:00,39.73,39.84,39.69,39.74,185101.0,38.7216,38.8288,38.6826,38.7313,185101.0
2016-01-06 13:00:00,39.75,39.82,39.7,39.77,274250.0,38.7411,38.8093,38.6923,38.7606,274250.0
2016-01-06 13:30:00,39.78,39.85,39.75,39.83,189818.0,38.7703,38.8385,38.7411,38.819,189818.0
2016-01-06 14:00:00,39.82,40.31,39.79,39.95,749796.0,38.8093,39.2868,38.78,38.936,749796.0
2016-01-06 14:30:00,39.95,39.95,39.58,39.7,584563.0,38.936,38.936,38.5754,38.6923,584563.0
2016-01-06 15:00:00,39.7,39.86,39.64,39.81,396962.0,38.6923,38.8483,38.6339,38.7995,396962.0
2016-01-06 15:30:00,39.82,40.11,39.81,39.98,1651880.0,38.8093,39.0919,38.7995,38.9652,1651880.0
2016-01-07 09:30:00,39.31,39.62,39.2,39.44,544417.0,38.3122,38.6144,38.205,38.4389,544417.0
2016-01-07 10:00:00,39.41,39.72,39.33,39.66,345960.0,38.4097,38.7118,38.3317,38.6533,345960.0
2016-01-07 10:30:00,39.66,39.98,39.65,39.94,211380.0,38.6533,38.9652,38.6436,38.9262,211380.0
2016-01-07 11:00:00,39.92,39.97,39.83,39.84,295599.0,38.9067,38.9555,38.819,38.8288,295599.0
2016-01-07 11:30:00,39.84,40.07,39.84,39.97,305947.0,38.8288,39.0529,38.8288,38.9555,305947.0
2016-01-07 12:00:00,39.98,40.03,39.89,40.01,615230.0,38.9652,39.014,38.8775,38.9945,615230.0
2016-01-07 12:30:00,40.0,40.05,39.88,39.98,437824.0,38.9847,39.0334,38.8678,38.9652,437824.0
2016-01-07 13:00:00,39.97,39.98,39.75,39.84,312393.0,38.9555,38.9652,38.7411,38.8288,312393.0
2016-01-07 13:30:00,39.84,39.95,39.77,39.87,595600.0,38.8288,38.936,38.7606,38.858,595600.0
2016-01-07 14:00:00,39.87,39.97,39.8,39.89,577954.0,38.858,38.9555,38.7898,38.8775,577954.0
2016-01-07 14:30:00,39.89,39.92,39.8,39.84,537537.0,38.8775,38.9067,38.7898,38.8288,537537.0
2016-01-07 15:00:00,39.84,39.99,39.8,39.93,585779.0,38.8288,38.975,38.7898,38.9165,585779.0
2016-01-07 15:30:00,39.93,40.61,39.93,40.44,1833097.0,38.9165,39.5792,38.9165,39.4135,1833097.0
2016-01-08 09:30:00,40.34,41.16,40.34,40.53,572020.0,39.3161,40.1153,39.3161,39.5013,572020.0
2016-01-08 10:00:00,40.54,40.54,40.27,40.4,237081.0,39.511,39.511,39.2479,39.3746,237081.0
2016-01-08 10:30:00,40.41,40.43,40.11,40.18,185066.0,39.3843,39.4038,39.0919,39.1601,185066.0
2016-01-08 11:00:00,40.18,40.23,39.95,39.99,82030.0,39.1601,39.2089,38.936,38.975,82030.0
2016-01-08 11:30:00,39.98,40.2,39.75,40.19,105891.0,38.9652,39.1796,38.7411,39.1699,105891.0
2016-01-08 12:00:00,40.2,40.36,40.19,40.34,143174.0,39.1796,39.3356,39.1699,39.3161,143174.0
2016-01-08 12:30:00,40.34,40.34,40.14,40.17,74691.0,39.3161,39.3161,39.1212,39.1504,74691.0
2016-01-08 13:00:00,40.17,40.38,40.13,40.23,156259.0,39.1504,39.3551,39.1114,39.2089,156259.0
2016-01-08 13:30:00,40.24,40.36,40.2,40.22,94907.0,39.2186,39.3356,39.1796,39.1991,94907.0
2016-01-08 14:00:00,40.22,40.33,40.15,40.26,173201.0,39.1991,39.3063,39.1309,39.2381,173201.0
2016-01-08 14:30:00,40.26,40.32,40.1,40.12,115016.0,39.2381,39.2966,39.0822,39.1017,115016.0
2016-01-08 15:00:00,40.11,40.21,39.95,40.0,253304.0,39.0919,39.1894,38.936,38.9847,253304.0
2016-01-08 15:30:00,40.0,40.07,39.71,39.81,808954.0,38.9847,39.0529,38.7021,38.7995,808954.0
2016-01-11 09:30:00,39.89,39.91,39.67,39.72,358317.0,38.8775,38.897,38.6631,38.7118,358317.0
2016-01-11 10:00:00,39.71,39.8,39.66,39.77,397217.0,38.7021,38.7898,38.6533,38.7606,397217.0
2016-01-11 10:30:00,39.77,39.84,39.42,39.43,180386.0,38.7606,38.8288,38.4194,38.4292,180386.0
2016-01-11 11:00:00,39.43,39.66,39.29,39.62,137943.0,38.4292,38.6533,38.2927,38.6144,137943.0
2016-01-11 11:30:00,39.63,39.91,39.57,39.85,212089.0,38.6241,38.897,38.5656,38.8385,212089.0
2016-01-11 12:00:00,39.85,39.86,39.51,39.52,140765.0,38.8385,38.8483,38.5072,38.5169,140765.0
2016-01-11 12:30:00,39.52,39.57,39.36,39.47,145254.0,38.5169,38.5656,38.361,38.4682,145254.0
2016-01-11 13:00:00,39.47,39.5,39.3,39.31,137154.0,38.4682,38.4974,38.3025,38.3122,137154.0
2016-01-11 13:30:00,39.32,39.38,39.1,39.14,241426.0,38.322,38.3805,38.1076,38.1465,241426.0
2016-01-11 14:00:00,39.14,39.38,39.13,39.33,192325.0,38.1465,38.3805,38.1368,38.3317,192325.0
2016-01-11 14:30:00,39.34,39.47,39.31,39.34,187593.0,38.3415,38.4682,38.3122,38.3415,187593.0
2016-01-11 15:00:00,39.34,39.5,39.24,39.46,289669.0,38.3415,38.4974,38.244,38.4584,289669.0
2016-01-11 15:30:00,39.46,39.81,39.46,39.61,803550.0,38.4584,38.7995,38.4584,38.6046,803550.0
2016-01-12 09:30:00,39.76,39.94,39.68,39.8,170578.0,38.7508,38.9262,38.6728,38.7898,170578.0
2016-01-12 10:00:00,39.79,39.89,39.5,39.54,121764.0,38.78,38.8775,38.4974,38.5364,121764.0
2016-01-12 10:30:00,39.54,39.73,39.49,39.51,296920.0,38.5364,38.7216,38.4877,38.5072,296920.0
2016-01-12 11:00:00,39.49,39.54,39.31,39.53,147778.0,38.4877,38.5364,38.3122,38.5266,147778.0
2016-01-12 11:30:00,39.52,39.59,39.39,39.56,124259.0,38.5169,38.5851,38.3902,38.5559,124259.0
2016-01-12 12:00:00,39.57,39.64,39.46,39.56,106426.0,38.5656,38.6339,38.4584,38.5559,106426.0
2016-01-12 12:30:00,39.57,39.61,39.43,39.54,149588.0,38.5656,38.6046,38.4292,38.5364,149588.0
2016-01-12 13:00:00,39.55,39.64,39.51,39.58,109749.0,38.5461,38.6339,38.5072,38.5754,109749.0
2016-01-12 13:30:00,39.57,39.9,39.56,39.7,211455.0,38.5656,38.8873,38.5559,38.6923,211455.0
2016-01-12 14:00:00,39.7,39.7,39.47,39.63,175731.0,38.6923,38.6923,38.4682,38.6241,175731.0
2016-01-12 14:30:00,39.63,39.76,39.59,39.71,104684.0,38.6241,38.7508,38.5851,38.7021,104684.0
2016-01-12 15:00:00,39.71,39.86,39.59,39.82,180345.0,38.7021,38.8483,38.5851,38.8093,180345.0
2016-01-12 15:30:00,39.81,40.05,39.8,40.0,943340.0,38.7995,39.0334,38.7898,38.9847,943340.0
2016-01-13 09:30:00,40.09,40.38,39.74,39.75,220124.0,39.0724,39.3551,38.7313,38.7411,220124.0
2016-01-13 10:00:00,39.75,40.0,39.71,39.96,109766.0,38.7411,38.9847,38.7021,38.9457,109766.0
2016-01-13 10:30:00,39.95,40.08,39.83,40.08,85206.0,38.936,39.0627,38.819,39.0627,85206.0
2016-01-13 11:00:00,40.08,40.08,39.82,39.85,53542.0,39.0627,39.0627,38.8093,38.8385,53542.0
2016-01-13 11:30:00,39.83,39.91,39.56,39.59,114729.0,38.819,38.897,38.5559,38.5851,114729.0
2016-01-13 12:00:00,39.59,39.72,39.57,39.63,87971.0,38.5851,38.7118,38.5656,38.6241,87971.0
2016-01-13 12:30:00,39.62,39.64,39.47,39.58,287696.0,38.6144,38.6339,38.4682,38.5754,287696.0
2016-01-13 13:00:00,39.57,39.74,39.52,39.55,195145.0,38.5656,38.7313,38.5169,38.5461,195145.0
2016-01-13 13:30:00,39.55,39.6,39.31,39.35,277865.0,38.5461,38.5949,38.3122,38.3512,277865.0
2016-01-13 14:00:00,39.36,39.47,39.27,39.4,301436.0,38.361,38.4682,38.2732,38.3999,301436.0
2016-01-13 14:30:00,39.4,39.42,38.95,39.18,319918.0,38.3999,38.4194,37.9614,38.1855,319918.0
2016-01-13 15:00:00,39.18,39.23,39.02,39.17,230471.0,38.1855,38.2343,38.0296,38.1758,230471.0
2016-01-13 15:30:00,39.17,39.19,38.76,38.78,627984.0,38.1758,38.1953,37.7762,37.7957,627984.0
2016-01-14 09:30:00,38.67,38.95,37.92,38.12,352381.0,37.6885,37.9614,36.9575,37.1524,352381.0
2016-01-14 10:00:00,38.12,38.25,37.93,38.18,485034.0,37.1524,37.2791,36.9673,37.2109,485034.0
2016-01-14 10:30:00,38.17,38.51,38.13,38.44,244307.0,37.2012,37.5325,37.1622,37.4643,244307.0
2016-01-14 11:00:00,38.45,38.69,38.4,38.53,185022.0,37.4741,37.708,37.4253,37.552,185022.0
2016-01-14 11:30:00,38.53,38.71,38.46,38.68,179650.0,37.552,37.7275,37.4838,37.6982,179650.0
2016-01-14 12:00:00,38.69,38.75,38.58,38.59,123592.0,37.708,37.7664,37.6008,37.6105,123592.0
2016-01-14 12:30:00,38.6,38.89,38.6,38.83,110178.0,37.6202,37.9029,37.6202,37.8444,110178.0
2016-01-14 13:00:00,38.82,38.94,38.79,38.91,138062.0,37.8347,37.9516,37.8054,37.9224,138062.0
2016-01-14 13:30:00,38.92,38.97,38.77,38.96,101041.0,37.9321,37.9809,37.7859,37.9711,101041.0
2016-01-14 14:00:00,38.96,38.97,38.8,38.96,125647.0,37.9711,37.9809,37.8152,37.9711,125647.0
2016-01-14 14:30:00,38.97,39.44,38.97,39.42,184812.0,37.9809,38.4389,37.9809,38.4194,184812.0
2016-01-14 15:00:00,39.41,39.65,39.36,39.37,309191.0,38.4097,38.6436,38.361,38.3707,309191.0
2016-01-14 15:30:00,39.38,39.38,39.13,39.31,519232.0,38.3805,38.3805,38.1368,38.3122,519232.0
2016-01-15 09:30:00,37.92,38.83,37.81,38.32,477130.0,36.9575,37.8444,36.8503,37.3474,477130.0
2016-01-15 10:00:00,38.32,38.36,37.96,38.08,237350.0,37.3474,37.3863,36.9965,37.1134,237350.0
2016-01-15 10:30:00,38.08,38.21,37.61,37.61,442088.0,37.1134,37.2401,36.6554,36.6554,442088.0
2016-01-15 11:00:00,37.59,37.66,37.29,37.34,215093.0,36.6359,36.7041,36.3435,36.3922,215093.0
2016-01-15 11:30:00,37.33,37.35,37.02,37.04,428255.0,36.3825,36.402,36.0804,36.0998,428255.0
2016-01-15 12:00:00,37.03,37.08,36.8,36.9,308669.0,36.0901,36.1388,35.8659,35.9634,308669.0
2016-01-15 12:30:00,36.9,37.14,36.72,37.13,208740.0,35.9634,36.1973,35.788,36.1876,208740.0
2016-01-15 13:00:00,37.13,37.28,37.08,37.16,221756.0,36.1876,36.3338,36.1388,36.2168,221756.0
2016-01-15 13:30:00,37.15,37.33,37.12,37.23,196041.0,36.2071,36.3825,36.1778,36.285,196041.0
2016-01-15 14:00:00,37.23,37.38,37.14,37.2,208691.0,36.285,36.4312,36.1973,36.2558,208691.0
2016-01-15 14:30:00,37.22,37.61,37.2,37.6,217764.0,36.2753,36.6554,36.2558,36.6456,217764.0
2016-01-15 15:00:00,37.6,37.67,37.34,37.56,338775.0,36.6456,36.7139,36.3922,36.6066,338775.0
2016-01-15 15:30:00,37.56,37.73,37.45,37.72,857113.0,36.6066,36.7723,36.4994,36.7626,857113.0
2016-01-19 09:30:00,38.06,38.16,37.67,37.91,251811.0,37.094,37.1914,36.7139,36.9478,251811.0
2016-01-19 10:00:00,37.91,38.06,37.9,38.04,118653.0,36.9478,37.094,36.938,37.0745,118653.0
2016-01-19 10:30:00,38.03,38.08,37.65,37.78,140973.0,37.0647,37.1134,36.6944,36.8211,140973.0
2016-01-19 11:00:00,37.8,37.99,37.68,37.83,101616.0,36.8406,37.0257,36.7236,36.8698,101616.0
2016-01-19 11:30:00,37.83,38.13,37.83,38.05,97349.0,36.8698,37.1622,36.8698,37.0842,97349.0
2016-01-19 12:00:00,38.05,38.07,37.83,37.89,113859.0,37.0842,37.1037,36.8698,36.9283,113859.0
2016-01-19 12:30:00,37.89,38.01,37.85,38.01,67615.0,36.9283,37.0452,36.8893,37.0452,67615.0
2016-01-19 13:00:00,38.01,38.08,37.88,37.97,64555.0,37.0452,37.1134,36.9185,37.0062,64555.0
2016-01-19 13:30:00,37.98,38.0,37.86,37.93,92585.0,37.016,37.0355,36.899,36.9673,92585.0
2016-01-19 14:00:00,37.93,37.94,37.66,37.73,125345.0,36.9673,36.977,36.7041,36.7723,125345.0
2016-01-19 14:30:00,37.73,37.74,37.37,37.44,92935.0,36.7723,36.7821,36.4215,36.4897,92935.0
2016-01-19 15:00:00,37.43,37.76,37.42,37.73,154254.0,36.4799,36.8016,36.4702,36.7723,154254.0
2016-01-19 15:30:00,37.73,37.81,37.58,37.58,536104.0,36.7723,36.8503,36.6261,36.6261,536104.0
2016-01-20 09:30:00,37.08,37.48,36.75,36.77,482899.0,36.1388,36.5287,35.8172,35.8367,482899.0
2016-01-20 10:00:00,36.77,36.88,36.6,36.65,272811.0,35.8367,35.9439,35.671,35.7197,272811.0
2016-01-20 10:30:00,36.65,36.66,36.27,36.27,264003.0,35.7197,35.7295,35.3494,35.3494,264003.0
2016-01-20 11:00:00,36.27,36.46,36.21,36.26,209116.0,35.3494,35.5346,35.2909,35.3396,209116.0
2016-01-20 11:30:00,36.26,36.44,36.03,36.1,232375.0,35.3396,35.5151,35.1155,35.1837,232375.0
2016-01-20 12:00:00,36.09,36.1,35.61,35.63,174771.0,35.174,35.1837,34.7061,34.7256,174771.0
2016-01-20 12:30:00,35.63,35.89,35.43,35.89,214192.0,34.7256,34.979,34.5307,34.979,214192.0
2016-01-20 13:00:00,35.89,36.02,35.78,35.89,313119.0,34.979,35.1057,34.8718,34.979,313119.0
2016-01-20 13:30:00,35.89,36.52,35.86,36.48,357794.0,34.979,35.593,34.9498,35.5541,357794.0
2016-01-20 14:00:00,36.47,36.71,36.41,36.57,422876.0,35.5443,35.7782,35.4858,35.6418,422876.0
2016-01-20 14:30:00,36.57,36.74,36.41,36.63,129892.0,35.6418,35.8075,35.4858,35.7003,129892.0
2016-01-20 15:00:00,36.64,37.52,36.57,37.48,315692.0,35.71,36.5677,35.6418,36.5287,315692.0
2016-01-20 15:30:00,37.49,37.59,37.18,37.28,842829.0,36.5384,36.6359,36.2363,36.3338,842829.0
2016-01-21 09:30:00,37.33,37.89,36.71,36.73,362071.0,36.3825,36.9283,35.7782,35.7977,362071.0
2016-01-21 10:00:00,36.75,37.1,36.73,36.9,313909.0,35.8172,36.1583,35.7977,35.9634,313909.0
2016-01-21 10:30:00,36.92,37.05,36.7,36.8,164495.0,35.9829,36.1096,35.7685,35.8659,164495.0
2016-01-21 11:00:00,36.81,37.07,36.76,36.94,273617.0,35.8757,36.1291,35.827,36.0024,273617.0
2016-01-21 11:30:00,36.93,37.17,36.89,37.11,178983.0,35.9926,36.2265,35.9537,36.1681,178983.0
2016-01-21 12:00:00,37.11,37.32,37.1,37.32,116220.0,36.1681,36.3727,36.1583,36.3727,116220.0
2016-01-21 12:30:00,37.33,37.45,37.24,37.39,97807.0,36.3825,36.4994,36.2948,36.441,97807.0
2016-01-21 13:00:00,37.4,37.61,37.2,37.22,96069.0,36.4507,36.6554,36.2558,36.2753,96069.0
2016-01-21 13:30:00,37.22,37.27,37.05,37.16,71275.0,36.2753,36.324,36.1096,36.2168,71275.0
2016-01-21 14:00:00,37.18,37.21,36.93,37.09,93189.0,36.2363,36.2655,35.9926,36.1486,93189.0
2016-01-21 14:30:00,37.07,37.43,37.06,37.37,139118.0,36.1291,36.4799,36.1193,36.4215,139118.0
2016-01-21 15:00:00,37.37,37.38,37.15,37.27,111057.0,36.4215,36.4312,36.2071,36.324,111057.0
2016-01-21 15:30:00,37.27,37.34,37.02,37.02,619964.0,36.324,36.3922,36.0804,36.0804,619964.0
2016-01-22 09:30:00,37.79,37.85,37.42,37.74,309068.0,36.8308,36.8893,36.4702,36.7821,309068.0
2016-01-22 10:00:00,37.76,37.82,37.68,37.72,347309.0,36.8016,36.86,36.7236,36.7626,347309.0
2016-01-22 10:30:00,37.72,37.8,37.69,37.73,178969.0,36.7626,36.8406,36.7333,36.7723,178969.0
2016-01-22 11:00:00,37.73,37.83,37.63,37.83,209144.0,36.7723,36.8698,36.6749,36.8698,209144.0
2016-01-22 11:30:00,37.83,37.99,37.77,37.89,234978.0,36.8698,37.0257,36.8113,36.9283,234978.0
2016-01-22 12:00:00,37.89,37.92,37.82,37.85,122996.0,36.9283,36.9575,36.86,36.8893,122996.0
2016-01-22 12:30:00,37.86,37.98,37.78,37.81,231739.0,36.899,37.016,36.8211,36.8503,231739.0
2016-01-22 13:00:00,37.81,37.89,37.74,37.78,306401.0,36.8503,36.9283,36.7821,36.8211,306401.0
2016-01-22 13:30:00,37.79,37.89,37.76,37.85,197546.0,36.8308,36.9283,36.8016,36.8893,197546.0
2016-01-22 14:00:00,37.86,37.88,37.68,37.69,233182.0,36.899,36.9185,36.7236,36.7333,233182.0
2016-01-22 14:30:00,37.69,37.8,37.57,37.76,198728.0,36.7333,36.8406,36.6164,36.8016,198728.0
2016-01-22 15:00:00,37.76,37.79,37.68,37.7,206499.0,36.8016,36.8308,36.7236,36.7431,206499.0
2016-01-22 15:30:00,37.7,37.88,37.65,37.78,680540.0,36.7431,36.9185,36.6944,36.8211,680540.0
2016-01-25 09:30:00,37.9,38.19,37.43,38.18,242759.0,36.938,37.2207,36.4799,37.2109,242759.0
2016-01-25 10:00:00,38.2,38.46,38.07,38.23,185253.0,37.2304,37.4838,37.1037,37.2596,185253.0
2016-01-25 10:30:00,38.23,38.27,37.97,38.24,122008.0,37.2596,37.2986,37.0062,37.2694,122008.0
2016-01-25 11:00:00,38.22,38.39,38.05,38.35,118361.0,37.2499,37.4156,37.0842,37.3766,118361.0
2016-01-25 11:30:00,38.34,38.59,38.32,38.5,138432.0,37.3668,37.6105,37.3474,37.5228,138432.0
2016-01-25 12:00:00,38.49,38.58,38.33,38.33,115676.0,37.513,37.6008,37.3571,37.3571,115676.0
2016-01-25 12:30:00,38.33,38.65,38.31,38.65,66708.0,37.3571,37.669,37.3376,37.669,66708.0
2016-01-25 13:00:00,38.65,38.9,38.64,38.82,103597.0,37.669,37.9126,37.6592,37.8347,103597.0
2016-01-25 13:30:00,38.82,38.88,38.51,38.56,74894.0,37.8347,37.8931,37.5325,37.5813,74894.0
2016-01-25 14:00:00,38.57,38.57,38.28,38.37,111687.0,37.591,37.591,37.3084,37.3961,111687.0
2016-01-25 14:30:00,38.38,38.39,38.23,38.3,109970.0,37.4058,37.4156,37.2596,37.3279,109970.0
2016-01-25 15:00:00,38.29,38.31,37.91,37.95,237485.0,37.3181,37.3376,36.9478,36.9867,237485.0
2016-01-25 15:30:00,37.95,38.0,37.77,37.8,507283.0,36.9867,37.0355,36.8113,36.8406,507283.0
2016-01-26 09:30:00,38.1,38.65,37.89,38.43,297269.0,37.1329,37.669,36.9283,37.4546,297269.0
2016-01-26 10:00:00,38.43,39.05,38.39,39.02,248557.0,37.4546,38.0588,37.4156,38.0296,248557.0
2016-01-26 10:30:00,39.02,39.17,38.8,38.82,194351.0,38.0296,38.1758,37.8152,37.8347,194351.0
2016-01-26 11:00:00,38.83,39.27,38.83,39.18,118110.0,37.8444,38.2732,37.8444,38.1855,118110.0
2016-01-26 11:30:00,39.18,39.18,38.94,39.02,89767.0,38.1855,38.1855,37.9516,38.0296,89767.0
2016-01-26 12:00:00,39.02,39.28,39.02,39.11,133389.0,38.0296,38.283,38.0296,38.1173,133389.0
2016-01-26 12:30:00,39.12,39.28,39.08,39.17,136815.0,38.127,38.283,38.0881,38.1758,136815.0
2016-01-26 13:00:00,39.17,39.43,39.07,39.38,96957.0,38.1758,38.4292,38.0783,38.3805,96957.0
2016-01-26 13:30:00,39.39,39.61,39.34,39.5,63313.0,38.3902,38.6046,38.3415,38.4974,63313.0
2016-01-26 14:00:00,39.5,39.55,39.35,39.39,135566.0,38.4974,38.5461,38.3512,38.3902,135566.0
2016-01-26 14:30:00,39.38,39.4,39.31,39.33,127606.0,38.3805,38.3999,38.3122,38.3317,127606.0
2016-01-26 15:00:00,39.32,39.35,39.08,39.13,265828.0,38.322,38.3512,38.0881,38.1368,265828.0
2016-01-26 15:30:00,39.12,39.4,39.07,39.36,421622.0,38.127,38.3999,38.0783,38.361,421622.0
2016-01-27 09:30:00,39.35,39.42,38.99,38.99,149608.0,38.3512,38.4194,38.0003,38.0003,149608.0
2016-01-27 10:00:00,38.96,38.99,38.65,38.77,116583.0,37.9711,38.0003,37.669,37.7859,116583.0
2016-01-27 10:30:00,38.78,39.03,38.78,38.87,76390.0,37.7957,38.0393,37.7957,37.8834,76390.0
2016-01-27 11:00:00,38.87,39.06,38.81,39.05,68023.0,37.8834,38.0686,37.8249,38.0588,68023.0
2016-01-27 11:30:00,39.05,39.3,39.01,39.2,88529.0,38.0588,38.3025,38.0198,38.205,88529.0
2016-01-27 12:00:00,39.19,39.31,39.05,39.05,84739.0,38.1953,38.3122,38.0588,38.0588,84739.0
2016-01-27 12:30:00,39.05,39.06,38.92,38.93,128143.0,38.0588,38.0686,37.9321,37.9419,128143.0
2016-01-27 13:00:00,38.93,38.99,38.86,38.88,140373.0,37.9419,38.0003,37.8736,37.8931,140373.0
2016-01-27 13:30:00,38.87,38.99,38.84,38.95,107676.0,37.8834,38.0003,37.8542,37.9614,107676.0
2016-01-27 14:00:00,38.96,39.12,38.6,38.85,198977.0,37.9711,38.127,37.6202,37.8639,198977.0
2016-01-27 14:30:00,38.85,38.89,38.55,38.57,117939.0,37.8639,37.9029,37.5715,37.591,117939.0
2016-01-27 15:00:00,38.59,38.59,38.28,38.44,165378.0,37.6105,37.6105,37.3084,37.4643,165378.0
2016-01-27 15:30:00,38.45,38.55,38.35,38.43,438882.0,37.4741,37.5715,37.3766,37.4546,438882.0
2016-01-28 09:30:00,38.57,38.83,38.32,38.72,173439.0,37.591,37.8444,37.3474,37.7372,173439.0
2016-01-28 10:00:00,38.74,38.74,38.19,38.19,88814.0,37.7567,37.7567,37.2207,37.2207,88814.0
2016-01-28 10:30:00,38.2,38.6,38.09,38.6,78943.0,37.2304,37.6202,37.1232,37.6202,78943.0
2016-01-28 11:00:00,38.58,38.71,38.5,38.52,74307.0,37.6008,37.7275,37.5228,37.5423,74307.0
2016-01-28 11:30:00,38.51,38.52,38.26,38.28,50867.0,37.5325,37.5423,37.2889,37.3084,50867.0
2016-01-28 12:00:00,38.28,38.73,38.28,38.7,43198.0,37.3084,37.7469,37.3084,37.7177,43198.0
2016-01-28 12:30:00,38.7,38.75,38.49,38.52,68353.0,37.7177,37.7664,37.513,37.5423,68353.0
2016-01-28 13:00:00,38.53,38.62,38.36,38.42,45911.0,37.552,37.6397,37.3863,37.4448,45911.0
2016-01-28 13:30:00,38.42,38.62,38.36,38.38,47834.0,37.4448,37.6397,37.3863,37.4058,47834.0
2016-01-28 14:00:00,38.39,38.69,38.38,38.68,48272.0,37.4156,37.708,37.4058,37.6982,48272.0
2016-01-28 14:30:00,38.69,38.72,38.5,38.56,45812.0,37.708,37.7372,37.5228,37.5813,45812.0
2016-01-28 15:00:00,38.57,38.68,38.48,38.53,87569.0,37.591,37.6982,37.5033,37.552,87569.0
2016-01-28 15:30:00,38.53,38.65,38.52,38.6,222954.0,37.552,37.669,37.5423,37.6202,222954.0
2016-01-29 09:30:00,39.37,39.37,38.78,39.06,225870.0,38.3707,38.3707,37.7957,38.0686,225870.0
2016-01-29 10:00:00,39.1,39.41,39.01,39.34,241745.0,38.1076,38.4097,38.0198,38.3415,241745.0
2016-01-29 10:30:00,39.33,39.42,39.12,39.15,109284.0,38.3317,38.4194,38.127,38.1563,109284.0
2016-01-29 11:00:00,39.16,39.26,39.16,39.24,109342.0,38.166,38.2635,38.166,38.244,109342.0
2016-01-29 11:30:00,39.25,39.45,39.15,39.37,95224.0,38.2538,38.4487,38.1563,38.3707,95224.0
2016-01-29 12:00:00,39.37,39.75,39.35,39.74,143494.0,38.3707,38.7411,38.3512,38.7313,143494.0
2016-01-29 12:30:00,39.74,39.89,39.66,39.89,125222.0,38.7313,38.8775,38.6533,38.8775,125222.0
2016-01-29 13:00:00,39.88,39.95,39.86,39.93,135129.0,38.8678,38.936,38.8483,38.9165,135129.0
2016-01-29 13:30:00,39.93,39.99,39.8,39.85,149849.0,38.9165,38.975,38.7898,38.8385,149849.0
2016-01-29 14:00:00,39.84,39.88,39.61,39.66,144066.0,38.8288,38.8678,38.6046,38.6533,144066.0
2016-01-29 14:30:00,39.66,39.69,39.6,39.66,143999.0,38.6533,38.6826,38.5949,38.6533,143999.0
2016-01-29 15:00:00,39.66,39.95,39.66,39.95,196488.0,38.6533,38.936,38.6533,38.936,196488.0
2016-01-29 15:30:00,39.94,40.1,39.86,40.08,939558.0,38.9262,39.0822,38.8483,39.0627,939558.0
2016-02-01 09:30:00,39.97,40.53,39.68,39.71,588159.0,38.9555,39.5013,38.6728,38.7021,588159.0
2016-02-01 10:00:00,39.69,39.73,39.39,39.63,214329.0,38.6826,38.7216,38.3902,38.6241,214329.0
2016-02-01 10:30:00,39.63,39.92,39.59,39.84,213028.0,38.6241,38.9067,38.5851,38.8288,213028.0
2016-02-01 11:00:00,39.85,39.88,39.75,39.86,141726.0,38.8385,38.8678,38.7411,38.8483,141726.0
2016-02-01 11:30:00,39.85,39.98,39.8,39.85,199603.0,38.8385,38.9652,38.7898,38.8385,199603.0
2016-02-01 12:00:00,39.86,39.9,39.79,39.86,114205.0,38.8483,38.8873,38.78,38.8483,114205.0
2016-02-01 12:30:00,39.86,40.0,39.81,40.0,100442.0,38.8483,38.9847,38.7995,38.9847,100442.0
2016-02-01 13:00:00,40.01,40.14,39.98,40.08,87831.0,38.9945,39.1212,38.9652,39.0627,87831.0
2016-02-01 13:30:00,40.08,40.15,40.03,40.12,108941.0,39.0627,39.1309,39.014,39.1017,108941.0
2016-02-01 14:00:00,40.13,40.18,39.94,40.12,117790.0,39.1114,39.1601,38.9262,39.1017,117790.0
2016-02-01 14:30:00,40.12,40.43,40.09,40.42,140383.0,39.1017,39.4038,39.0724,39.3941,140383.0
2016-02-01 15:00:00,40.41,40.52,40.36,40.46,171606.0,39.3843,39.4915,39.3356,39.433,171606.0
2016-02-01 15:30:00,40.46,40.58,40.42,40.52,554596.0,39.433,39.55,39.3941,39.4915,554596.0
2016-02-02 09:30:00,39.96,40.18,39.7,39.8,299412.0,38.9457,39.1601,38.6923,38.7898,299412.0
2016-02-02 10:00:00,39.79,39.85,39.45,39.54,148536.0,38.78,38.8385,38.4487,38.5364,148536.0
2016-02-02 10:30:00,39.53,39.58,39.4,39.49,161287.0,38.5266,38.5754,38.3999,38.4877,161287.0
2016-02-02 11:00:00,39.49,39.64,39.44,39.5,138156.0,38.4877,38.6339,38.4389,38.4974,138156.0
2016-02-02 11:30:00,39.49,39.51,39.25,39.25,125378.0,38.4877,38.5072,38.2538,38.2538,125378.0
2016-02-02 12:00:00,39.24,39.36,39.15,39.35,122955.0,38.244,38.361,38.1563,38.3512,122955.0
2016-02-02 12:30:00,39.36,39.48,39.23,39.46,93191.0,38.361,38.4779,38.2343,38.4584,93191.0
2016-02-02 13:00:00,39.46,39.46,39.16,39.31,140041.0,38.4584,38.4584,38.166,38.3122,140041.0
2016-02-02 13:30:00,39.31,39.31,38.99,39.0,174469.0,38.3122,38.3122,38.0003,38.0101,174469.0
2016-02-02 14:00:00,39.0,39.05,38.94,38.95,131924.0,38.0101,38.0588,37.9516,37.9614,131924.0
2016-02-02 14:30:00,38.95,39.18,38.92,38.95,128530.0,37.9614,38.1855,37.9321,37.9614,128530.0
2016-02-02 15:00:00,38.96,39.31,38.95,39.23,207931.0,37.9711,38.3122,37.9614,38.2343,207931.0
2016-02-02 15:30:00,39.23,39.36,39.13,39.21,412411.0,38.2343,38.361,38.1368,38.2148,412411.0
2016-02-03 09:30:00,39.48,39.92,39.22,39.24,145280.0,38.4779,38.9067,38.2245,38.244,145280.0
2016-02-03 10:00:00,39.22,39.24,38.19,38.19,339687.0,38.2245,38.244,37.2207,37.2207,339687.0
2016-02-03 10:30:00,38.18,38.26,37.86,38.07,304763.0,37.2109,37.2889,36.899,37.1037,304763.0
2016-02-03 11:00:00,38.07,38.07,37.72,38.02,206676.0,37.1037,37.1037,36.7626,37.055,206676.0
2016-02-03 11:30:00,38.03,38.36,37.88,38.22,164791.0,37.0647,37.3863,36.9185,37.2499,164791.0
2016-02-03 12:00:00,38.22,38.23,37.83,37.94,292417.0,37.2499,37.2596,36.8698,36.977,292417.0
2016-02-03 12:30:00,37.93,37.93,37.71,37.8,209449.0,36.9673,36.9673,36.7528,36.8406,209449.0
2016-02-03 13:00:00,37.78,37.85,37.41,37.45,348929.0,36.8211,36.8893,36.4605,36.4994,348929.0
2016-02-03 13:30:00,37.45,37.61,37.16,37.54,454673.0,36.4994,36.6554,36.2168,36.5872,454673.0
2016-02-03 14:00:00,37.56,38.3,37.51,38.13,254337.0,36.6066,37.3279,36.5579,37.1622,254337.0
2016-02-03 14:30:00,38.14,38.4,38.05,38.35,339849.0,37.1719,37.4253,37.0842,37.3766,339849.0
2016-02-03 15:00:00,38.36,38.51,38.25,38.29,354697.0,37.3863,37.5325,37.2791,37.3181,354697.0
2016-02-03 15:30:00,38.3,38.4,38.12,38.26,702655.0,37.3279,37.4253,37.1524,37.2889,702655.0
2016-02-04 09:30:00,38.75,38.75,37.84,37.85,213017.0,37.7664,37.7664,36.8795,36.8893,213017.0
2016-02-04 10:00:00,37.83,38.47,37.68,38.44,273996.0,36.8698,37.4935,36.7236,37.4643,273996.0
2016-02-04 10:30:00,38.45,38.75,38.4,38.63,148266.0,37.4741,37.7664,37.4253,37.6495,148266.0
2016-02-04 11:00:00,38.63,38.64,38.25,38.37,126342.0,37.6495,37.6592,37.2791,37.3961,126342.0
2016-02-04 11:30:00,38.36,38.69,38.3,38.54,120890.0,37.3863,37.708,37.3279,37.5618,120890.0
2016-02-04 12:00:00,38.52,38.85,38.45,38.57,138810.0,37.5423,37.8639,37.4741,37.591,138810.0
2016-02-04 12:30:00,38.56,38.81,38.53,38.65,68292.0,37.5813,37.8249,37.552,37.669,68292.0
2016-02-04 13:00:00,38.65,38.93,38.65,38.88,88612.0,37.669,37.9419,37.669,37.8931,88612.0
2016-02-04 13:30:00,38.88,38.91,38.58,38.59,78426.0,37.8931,37.9224,37.6008,37.6105,78426.0
2016-02-04 14:00:00,38.6,38.6,38.19,38.2,231095.0,37.6202,37.6202,37.2207,37.2304,231095.0
2016-02-04 14:30:00,38.18,38.48,38.02,38.48,267435.0,37.2109,37.5033,37.055,37.5033,267435.0
2016-02-04 15:00:00,38.48,38.64,38.35,38.49,462196.0,37.5033,37.6592,37.3766,37.513,462196.0
2016-02-04 15:30:00,38.49,38.75,38.45,38.62,890558.0,37.513,37.7664,37.4741,37.6397,890558.0
2016-02-05 09:30:00,38.98,39.02,38.07,38.23,251751.0,37.9906,38.0296,37.1037,37.2596,251751.0
2016-02-05 10:00:00,38.25,38.41,37.9,37.94,186340.0,37.2791,37.4351,36.938,36.977,186340.0
2016-02-05 10:30:00,37.91,37.94,37.33,37.33,421695.0,36.9478,36.977,36.3825,36.3825,421695.0
2016-02-05 11:00:00,37.34,37.37,36.52,36.71,405475.0,36.3922,36.4215,35.593,35.7782,405475.0
2016-02-05 11:30:00,36.72,36.8,36.43,36.47,519697.0,35.788,35.8659,35.5053,35.5443,519697.0
2016-02-05 12:00:00,36.47,36.6,36.42,36.54,429742.0,35.5443,35.671,35.4956,35.6125,429742.0
2016-02-05 12:30:00,36.54,36.76,36.47,36.53,368607.0,35.6125,35.827,35.5443,35.6028,368607.0
2016-02-05 13:00:00,36.52,36.54,36.37,36.4,399832.0,35.593,35.6125,35.4469,35.4761,399832.0
2016-02-05 13:30:00,36.39,36.4,35.78,35.84,396350.0,35.4663,35.4761,34.8718,34.9303,396350.0
2016-02-05 14:00:00,35.82,35.83,35.4,35.69,624241.0,34.9108,34.9206,34.5015,34.7841,624241.0
2016-02-05 14:30:00,35.68,35.89,35.59,35.66,422417.0,34.7744,34.979,34.6866,34.7549,422417.0
2016-02-05 15:00:00,35.67,35.73,35.51,35.57,491932.0,34.7646,34.8231,34.6087,34.6672,491932.0
2016-02-05 15:30:00,35.57,35.75,35.33,35.6,1625780.0,34.6672,34.8426,34.4332,34.6964,1625780.0
2016-02-08 09:30:00,35.36,35.47,33.8,34.2,715666.0,34.4625,34.5697,32.9421,33.3319,715666.0
2016-02-08 10:00:00,34.19,34.41,34.1,34.28,486813.0,33.3222,33.5366,33.2345,33.4099,486813.0
2016-02-08 10:30:00,34.28,34.34,34.12,34.2,297002.0,33.4099,33.4684,33.254,33.3319,297002.0
2016-02-08 11:00:00,34.19,34.31,34.08,34.19,289790.0,33.3222,33.4391,33.215,33.3222,289790.0
2016-02-08 11:30:00,34.19,34.43,34.13,34.43,275085.0,33.3222,33.5561,33.2637,33.5561,275085.0
2016-02-08 12:00:00,34.43,34.46,34.22,34.35,275295.0,33.5561,33.5853,33.3514,33.4781,275295.0
2016-02-08 12:30:00,34.35,34.4,33.92,33.96,228675.0,33.4781,33.5269,33.059,33.098,228675.0
2016-02-08 13:00:00,33.96,33.96,33.64,33.76,247283.0,33.098,33.098,32.7861,32.9031,247283.0
2016-02-08 13:30:00,33.76,33.8,33.59,33.63,258932.0,32.9031,32.9421,32.7374,32.7764,258932.0
2016-02-08 14:00:00,33.62,33.95,33.62,33.66,330441.0,32.7667,33.0883,32.7667,32.8056,330441.0
2016-02-08 14:30:00,33.66,33.9,33.47,33.73,400749.0,32.8056,33.0395,32.6205,32.8739,400749.0
2016-02-08 15:00:00,33.73,33.77,33.58,33.66,542073.0,32.8739,32.9128,32.7277,32.8056,542073.0
2016-02-08 15:30:00,33.66,34.0,33.63,33.9,1396582.0,32.8056,33.137,32.7764,33.0395,1396582.0
2016-02-09 09:30:00,33.69,33.89,33.31,33.54,342298.0,32.8349,33.0298,32.4645,32.6887,342298.0
2016-02-09 10:00:00,33.53,33.8,33.21,33.36,342263.0,32.6789,32.9421,32.3671,32.5133,342263.0
2016-02-09 10:30:00,33.36,33.39,33.17,33.27,370593.0,32.5133,32.5425,32.3281,32.4255,370593.0
2016-02-09 11:00:00,33.27,33.61,33.26,33.41,301359.0,32.4255,32.7569,32.4158,32.562,301359.0
2016-02-09 11:30:00,33.4,33.45,33.19,33.31,241885.0,32.5522,32.601,32.3476,32.4645,241885.0
2016-02-09 12:00:00,33.31,33.48,33.29,33.4,127247.0,32.4645,32.6302,32.445,32.5522,127247.0
2016-02-09 12:30:00,33.4,33.51,33.3,33.32,121681.0,32.5522,32.6594,32.4548,32.4743,121681.0
2016-02-09 13:00:00,33.33,33.35,33.19,33.29,184953.0,32.484,32.5035,32.3476,32.445,184953.0
2016-02-09 13:30:00,33.29,33.36,33.19,33.33,274489.0,32.445,32.5133,32.3476,32.484,274489.0
2016-02-09 14:00:00,33.33,33.46,33.24,33.36,382907.0,32.484,32.6107,32.3963,32.5133,382907.0
2016-02-09 14:30:00,33.36,33.8,33.36,33.78,218109.0,32.5133,32.9421,32.5133,32.9226,218109.0
2016-02-09 15:00:00,33.79,34.33,33.77,34.05,484855.0,32.9323,33.4586,32.9128,33.1857,484855.0
2016-02-09 15:30:00,34.05,34.07,33.76,33.83,666519.0,33.1857,33.2052,32.9031,32.9713,666519.0
2016-02-10 09:30:00,34.25,34.25,33.66,33.98,213651.0,33.3807,33.3807,32.8056,33.1175,213651.0
2016-02-10 10:00:00,33.97,34.52,33.93,34.45,322862.0,33.1078,33.6438,33.0688,33.5756,322862.0
2016-02-10 10:30:00,34.46,34.8,34.46,34.58,317497.0,33.5853,33.9167,33.5853,33.7023,317497.0
2016-02-10 11:00:00,34.59,34.75,34.47,34.69,196552.0,33.712,33.868,33.5951,33.8095,196552.0
2016-02-10 11:30:00,34.7,35.0,34.63,34.89,193131.0,33.8192,34.1116,33.751,34.0044,193131.0
2016-02-10 12:00:00,34.9,35.1,34.84,35.09,178295.0,34.0142,34.2091,33.9557,34.1993,178295.0
2016-02-10 12:30:00,35.09,35.14,34.89,35.02,142776.0,34.1993,34.2481,34.0044,34.1311,142776.0
2016-02-10 13:00:00,35.02,35.03,34.85,34.92,121199.0,34.1311,34.1409,33.9654,34.0337,121199.0
2016-02-10 13:30:00,34.9,35.0,34.74,34.86,114290.0,34.0142,34.1116,33.8582,33.9752,114290.0
2016-02-10 14:00:00,34.87,34.89,34.71,34.81,143800.0,33.9849,34.0044,33.829,33.9264,143800.0
2016-02-10 14:30:00,34.8,34.89,34.54,34.62,159829.0,33.9167,34.0044,33.6633,33.7413,159829.0
2016-02-10 15:00:00,34.62,34.83,34.49,34.5,204282.0,33.7413,33.9459,33.6146,33.6243,204282.0
2016-02-10 15:30:00,34.5,34.59,34.44,34.53,712903.0,33.6243,33.712,33.5658,33.6536,712903.0
2016-02-11 09:30:00,33.72,34.36,33.54,34.25,335732.0,32.8641,33.4879,32.6887,33.3807,335732.0
2016-02-11 10:00:00,34.22,34.33,33.98,34.01,98056.0,33.3514,33.4586,33.1175,33.1468,98056.0
2016-02-11 10:30:00,33.99,34.3,33.93,34.07,101898.0,33.1273,33.4294,33.0688,33.2052,101898.0
2016-02-11 11:00:00,34.07,34.13,33.73,33.73,446970.0,33.2052,33.2637,32.8739,32.8739,446970.0
2016-02-11 11:30:00,33.73,33.95,33.64,33.95,234162.0,32.8739,33.0883,32.7861,33.0883,234162.0
2016-02-11 12:00:00,33.95,33.97,33.74,33.77,59577.0,33.0883,33.1078,32.8836,32.9128,59577.0
2016-02-11 12:30:00,33.76,33.98,33.73,33.94,93956.0,32.9031,33.1175,32.8739,33.0785,93956.0
2016-02-11 13:00:00,33.94,34.11,33.9,33.95,121548.0,33.0785,33.2442,33.0395,33.0883,121548.0
2016-02-11 13:30:00,33.94,34.13,33.92,34.01,193362.0,33.0785,33.2637,33.059,33.1468,193362.0
2016-02-11 14:00:00,34.01,34.1,33.78,33.8,179805.0,33.1468,33.2345,32.9226,32.9421,179805.0
2016-02-11 14:30:00,33.79,34.34,33.72,34.15,271282.0,32.9323,33.4684,32.8641,33.2832,271282.0
2016-02-11 15:00:00,34.17,34.21,33.97,34.14,295655.0,33.3027,33.3417,33.1078,33.2735,295655.0
2016-02-11 15:30:00,34.13,34.18,33.94,33.96,831228.0,33.2637,33.3124,33.0785,33.098,831228.0
2016-02-12 09:30:00,34.53,35.01,33.95,33.98,347936.0,33.6536,34.1214,33.0883,33.1175,347936.0
2016-02-12 10:00:00,33.98,34.58,33.97,34.39,311827.0,33.1175,33.7023,33.1078,33.5171,311827.0
2016-02-12 10:30:00,34.38,34.55,34.25,34.28,219625.0,33.5074,33.673,33.3807,33.4099,219625.0
2016-02-12 11:00:00,34.29,34.94,34.29,34.86,185240.0,33.4196,34.0531,33.4196,33.9752,185240.0
2016-02-12 11:30:00,34.87,34.98,34.78,34.78,138315.0,33.9849,34.0921,33.8972,33.8972,138315.0
2016-02-12 12:00:00,34.79,34.92,34.76,34.88,142473.0,33.907,34.0337,33.8777,33.9947,142473.0
2016-02-12 12:30:00,34.87,34.94,34.83,34.87,120559.0,33.9849,34.0531,33.9459,33.9849,120559.0
2016-02-12 13:00:00,34.86,34.87,34.59,34.66,121620.0,33.9752,33.9849,33.712,33.7803,121620.0
2016-02-12 13:30:00,34.66,34.74,34.61,34.71,112454.0,33.7803,33.8582,33.7315,33.829,112454.0
2016-02-12 14:00:00,34.71,35.03,34.71,34.99,153051.0,33.829,34.1409,33.829,34.1019,153051.0
2016-02-12 14:30:00,35.0,35.21,34.93,35.13,209336.0,34.1116,34.3163,34.0434,34.2383,209336.0
2016-02-12 15:00:00,35.13,35.14,34.97,35.04,212893.0,34.2383,34.2481,34.0824,34.1506,212893.0
2016-02-12 15:30:00,35.03,35.11,34.95,35.06,390777.0,34.1409,34.2188,34.0629,34.1701,390777.0
2016-02-16 09:30:00,35.72,35.73,35.34,35.56,241175.0,34.8133,34.8231,34.443,34.6574,241175.0
2016-02-16 10:00:00,35.56,35.63,35.04,35.08,226119.0,34.6574,34.7256,34.1506,34.1896,226119.0
2016-02-16 10:30:00,35.09,35.4,35.03,35.14,179619.0,34.1993,34.5015,34.1409,34.2481,179619.0
2016-02-16 11:00:00,35.14,35.38,34.99,35.38,152074.0,34.2481,34.482,34.1019,34.482,152074.0
2016-02-16 11:30:00,35.37,35.63,35.36,35.55,93968.0,34.4722,34.7256,34.4625,34.6477,93968.0
2016-02-16 12:00:00,35.55,35.62,35.21,35.21,203510.0,34.6477,34.7159,34.3163,34.3163,203510.0
2016-02-16 12:30:00,35.22,35.73,35.17,35.66,372289.0,34.326,34.8231,34.2773,34.7549,372289.0
2016-02-16 13:00:00,35.66,35.89,35.63,35.83,145713.0,34.7549,34.979,34.7256,34.9206,145713.0
2016-02-16 13:30:00,35.82,35.94,35.76,35.9,214993.0,34.9108,35.0278,34.8523,34.9888,214993.0
2016-02-16 14:00:00,35.89,36.15,35.88,36.14,312907.0,34.979,35.2324,34.9693,35.2227,312907.0
2016-02-16 14:30:00,36.15,36.21,36.06,36.18,250627.0,35.2324,35.2909,35.1447,35.2617,250627.0
2016-02-16 15:00:00,36.16,36.47,36.09,36.27,507496.0,35.2422,35.5443,35.174,35.3494,507496.0
2016-02-16 15:30:00,36.27,36.44,36.08,36.4,1075663.0,35.3494,35.5151,35.1642,35.4761,1075663.0
2016-02-17 09:30:00,38.24,38.24,36.84,37.41,1063946.0,37.2694,37.2694,35.9049,36.4605,1063946.0
2016-02-17 10:00:00,37.43,37.44,36.98,36.99,817086.0,36.4799,36.4897,36.0414,36.0511,817086.0
2016-02-17 10:30:00,36.99,37.04,35.8,36.09,1772885.0,36.0511,36.0998,34.8913,35.174,1772885.0
2016-02-17 11:00:00,36.08,36.32,35.82,36.07,933832.0,35.1642,35.3981,34.9108,35.1545,933832.0
2016-02-17 11:30:00,36.08,36.19,35.94,36.16,480088.0,35.1642,35.2714,35.0278,35.2422,480088.0
2016-02-17 12:00:00,36.17,36.48,36.17,36.43,457587.0,35.2519,35.5541,35.2519,35.5053,457587.0
2016-02-17 12:30:00,36.42,37.05,36.42,36.95,399282.0,35.4956,36.1096,35.4956,36.0121,399282.0
2016-02-17 13:00:00,36.97,37.12,36.84,37.09,409999.0,36.0316,36.1778,35.9049,36.1486,409999.0
2016-02-17 13:30:00,37.1,37.25,36.92,36.93,297166.0,36.1583,36.3045,35.9829,35.9926,297166.0
2016-02-17 14:00:00,36.92,37.12,36.66,36.69,507989.0,35.9829,36.1778,35.7295,35.7587,507989.0
2016-02-17 14:30:00,36.68,37.13,36.68,36.99,281731.0,35.749,36.1876,35.749,36.0511,281731.0
2016-02-17 15:00:00,36.99,37.05,36.89,36.93,261618.0,36.0511,36.1096,35.9537,35.9926,261618.0
2016-02-17 15:30:00,36.92,36.96,36.69,36.77,999136.0,35.9829,36.0219,35.7587,35.8367,999136.0
2016-02-18 09:30:00,37.04,37.38,36.62,37.11,435553.0,36.0998,36.4312,35.6905,36.1681,435553.0
2016-02-18 10:00:00,37.1,37.27,36.69,36.75,798902.0,36.1583,36.324,35.7587,35.8172,798902.0
2016-02-18 10:30:00,36.77,36.93,36.54,36.55,290459.0,35.8367,35.9926,35.6125,35.6223,290459.0
2016-02-18 11:00:00,36.55,36.58,36.38,36.57,149268.0,35.6223,35.6515,35.4566,35.6418,149268.0
2016-02-18 11:30:00,36.58,36.74,36.56,36.73,156056.0,35.6515,35.8075,35.632,35.7977,156056.0
2016-02-18 12:00:00,36.73,36.97,36.72,36.84,156074.0,35.7977,36.0316,35.788,35.9049,156074.0
2016-02-18 12:30:00,36.85,36.9,36.8,36.8,112283.0,35.9147,35.9634,35.8659,35.8659,112283.0
2016-02-18 13:00:00,36.8,36.84,36.44,36.6,161833.0,35.8659,35.9049,35.5151,35.671,161833.0
2016-02-18 13:30:00,36.6,36.74,36.6,36.64,116725.0,35.671,35.8075,35.671,35.71,116725.0
2016-02-18 14:00:00,36.65,36.71,36.58,36.62,159839.0,35.7197,35.7782,35.6515,35.6905,159839.0
2016-02-18 14:30:00,36.63,36.83,36.62,36.73,149630.0,35.7003,35.8952,35.6905,35.7977,149630.0
2016-02-18 15:00:00,36.73,36.74,36.55,36.57,199051.0,35.7977,35.8075,35.6223,35.6418,199051.0
2016-02-18 15:30:00,36.56,36.59,36.38,36.56,618497.0,35.632,35.6613,35.4566,35.632,618497.0
2016-02-19 09:30:00,36.26,36.57,35.66,35.71,556822.0,35.3396,35.6418,34.7549,34.8036,556822.0
2016-02-19 10:00:00,35.7,35.86,35.3,35.76,428843.0,34.7939,34.9498,34.404,34.8523,428843.0
2016-02-19 10:30:00,35.75,35.92,35.44,35.47,318359.0,34.8426,35.0083,34.5405,34.5697,318359.0
2016-02-19 11:00:00,35.47,35.92,35.37,35.9,196490.0,34.5697,35.0083,34.4722,34.9888,196490.0
2016-02-19 11:30:00,35.91,35.95,35.77,35.91,216635.0,34.9985,35.0375,34.8621,34.9985,216635.0
2016-02-19 12:00:00,35.94,35.99,35.88,35.93,143206.0,35.0278,35.0765,34.9693,35.018,143206.0
2016-02-19 12:30:00,35.92,36.0,35.7,35.74,205638.0,35.0083,35.0862,34.7939,34.8328,205638.0
2016-02-19 13:00:00,35.73,35.75,35.61,35.74,144650.0,34.8231,34.8426,34.7061,34.8328,144650.0
2016-02-19 13:30:00,35.74,35.84,35.52,35.65,205529.0,34.8328,34.9303,34.6184,34.7451,205529.0
2016-02-19 14:00:00,35.66,35.75,35.52,35.64,195531.0,34.7549,34.8426,34.6184,34.7354,195531.0
2016-02-19 14:30:00,35.64,35.65,35.35,35.39,190925.0,34.7354,34.7451,34.4527,34.4917,190925.0
2016-02-19 15:00:00,35.38,35.46,35.33,35.34,331528.0,34.482,34.5599,34.4332,34.443,331528.0
2016-02-19 15:30:00,35.34,35.36,34.8,34.89,1222369.0,34.443,34.4625,33.9167,34.0044,1222369.0
2016-02-22 09:30:00,35.5,35.69,35.22,35.59,383200.0,34.5989,34.7841,34.326,34.6866,383200.0
2016-02-22 10:00:00,35.59,35.83,35.52,35.79,216336.0,34.6866,34.9206,34.6184,34.8816,216336.0
2016-02-22 10:30:00,35.82,35.91,35.67,35.7,238457.0,34.9108,34.9985,34.7646,34.7939,238457.0
2016-02-22 11:00:00,35.72,35.91,35.7,35.84,181229.0,34.8133,34.9985,34.7939,34.9303,181229.0
2016-02-22 11:30:00,35.85,35.92,35.68,35.81,269591.0,34.94,35.0083,34.7744,34.9011,269591.0
2016-02-22 12:00:00,35.8,35.81,35.46,35.46,202056.0,34.8913,34.9011,34.5599,34.5599,202056.0
2016-02-22 12:30:00,35.47,35.7,35.38,35.66,281569.0,34.5697,34.7939,34.482,34.7549,281569.0
2016-02-22 13:00:00,35.66,35.68,35.59,35.59,171206.0,34.7549,34.7744,34.6866,34.6866,171206.0
2016-02-22 13:30:00,35.59,35.91,35.57,35.79,270726.0,34.6866,34.9985,34.6672,34.8816,270726.0
2016-02-22 14:00:00,35.78,35.82,35.61,35.66,380076.0,34.8718,34.9108,34.7061,34.7549,380076.0
2016-02-22 14:30:00,35.67,35.69,35.43,35.51,423775.0,34.7646,34.7841,34.5307,34.6087,423775.0
2016-02-22 15:00:00,35.52,35.63,35.41,35.59,506832.0,34.6184,34.7256,34.5112,34.6866,506832.0
2016-02-22 15:30:00,35.59,35.79,35.55,35.76,953619.0,34.6866,34.8816,34.6477,34.8523,953619.0
2016-02-23 09:30:00,35.74,35.97,35.46,35.74,259804.0,34.8328,35.057,34.5599,34.8328,259804.0
2016-02-23 10:00:00,35.75,35.94,35.73,35.93,165517.0,34.8426,35.0278,34.8231,35.018,165517.0
2016-02-23 10:30:00,35.93,35.96,35.8,35.85,181521.0,35.018,35.0473,34.8913,34.94,181521.0
2016-02-23 11:00:00,35.85,35.91,35.75,35.79,150317.0,34.94,34.9985,34.8426,34.8816,150317.0
2016-02-23 11:30:00,35.79,36.05,35.75,35.96,106673.0,34.8816,35.135,34.8426,35.0473,106673.0
2016-02-23 12:00:00,35.95,36.05,35.91,36.02,96006.0,35.0375,35.135,34.9985,35.1057,96006.0
2016-02-23 12:30:00,36.03,36.17,35.98,36.17,64712.0,35.1155,35.2519,35.0667,35.2519,64712.0
2016-02-23 13:00:00,36.18,36.33,36.15,36.32,124237.0,35.2617,35.4079,35.2324,35.3981,124237.0
2016-02-23 13:30:00,36.32,36.33,36.06,36.15,119781.0,35.3981,35.4079,35.1447,35.2324,119781.0
2016-02-23 14:00:00,36.15,36.25,36.03,36.21,113427.0,35.2324,35.3299,35.1155,35.2909,113427.0
2016-02-23 14:30:00,36.2,36.28,36.14,36.2,97839.0,35.2812,35.3591,35.2227,35.2812,97839.0
2016-02-23 15:00:00,36.21,36.22,36.08,36.08,152954.0,35.2909,35.3007,35.1642,35.1642,152954.0
2016-02-23 15:30:00,36.08,36.22,36.04,36.14,481802.0,35.1642,35.3007,35.1252,35.2227,481802.0
2016-02-24 09:30:00,36.09,36.93,35.75,36.15,321396.0,35.174,35.9926,34.8426,35.2324,321396.0
2016-02-24 10:00:00,36.15,36.46,36.09,36.3,352364.0,35.2324,35.5346,35.174,35.3786,352364.0
2016-02-24 10:30:00,36.31,36.48,36.05,36.41,319866.0,35.3884,35.5541,35.135,35.4858,319866.0
2016-02-24 11:00:00,36.42,36.42,36.05,36.18,214805.0,35.4956,35.4956,35.135,35.2617,214805.0
2016-02-24 11:30:00,36.18,36.63,36.1,36.56,152196.0,35.2617,35.7003,35.1837,35.632,152196.0
2016-02-24 12:00:00,36.56,36.67,36.52,36.55,99600.0,35.632,35.7392,35.593,35.6223,99600.0
2016-02-24 12:30:00,36.57,36.75,36.53,36.66,92885.0,35.6418,35.8172,35.6028,35.7295,92885.0
2016-02-24 13:00:00,36.66,36.7,36.51,36.58,189310.0,35.7295,35.7685,35.5833,35.6515,189310.0
2016-02-24 13:30:00,36.58,36.64,36.5,36.59,106971.0,35.6515,35.71,35.5736,35.6613,106971.0
2016-02-24 14:00:00,36.59,36.78,36.58,36.71,233587.0,35.6613,35.8464,35.6515,35.7782,233587.0
2016-02-24 14:30:00,36.71,36.74,36.59,36.59,197551.0,35.7782,35.8075,35.6613,35.6613,197551.0
2016-02-24 15:00:00,36.6,36.86,36.6,36.81,291723.0,35.671,35.9244,35.671,35.8757,291723.0
2016-02-24 15:30:00,36.8,36.81,36.63,36.72,537459.0,35.8659,35.8757,35.7003,35.788,537459.0
2016-02-25 09:30:00,36.8,37.17,36.8,37.09,315043.0,35.8659,36.2265,35.8659,36.1486,315043.0
2016-02-25 10:00:00,37.08,37.14,36.97,37.01,203245.0,36.1388,36.1973,36.0316,36.0706,203245.0
2016-02-25 10:30:00,37.0,37.32,36.98,37.27,182398.0,36.0609,36.3727,36.0414,36.324,182398.0
2016-02-25 11:00:00,37.27,37.67,37.26,37.55,194908.0,36.324,36.7139,36.3143,36.5969,194908.0
2016-02-25 11:30:00,37.57,37.6,37.35,37.57,230272.0,36.6164,36.6456,36.402,36.6164,230272.0
2016-02-25 12:00:00,37.57,37.61,37.39,37.43,291382.0,36.6164,36.6554,36.441,36.4799,291382.0
2016-02-25 12:30:00,37.43,37.69,37.42,37.69,110995.0,36.4799,36.7333,36.4702,36.7333,110995.0
2016-02-25 13:00:00,37.69,37.89,37.62,37.89,161130.0,36.7333,36.9283,36.6651,36.9283,161130.0
2016-02-25 13:30:00,37.89,37.96,37.76,37.95,192372.0,36.9283,36.9965,36.8016,36.9867,192372.0
2016-02-25 14:00:00,37.94,38.14,37.86,37.94,423547.0,36.977,37.1719,36.899,36.977,423547.0
2016-02-25 14:30:00,37.94,38.09,37.8,37.92,224322.0,36.977,37.1232,36.8406,36.9575,224322.0
2016-02-25 15:00:00,37.92,38.25,37.9,38.19,400986.0,36.9575,37.2791,36.938,37.2207,400986.0
2016-02-25 15:30:00,38.19,38.37,38.14,38.29,930103.0,37.2207,37.3961,37.1719,37.3181,930103.0
2016-02-26 09:30:00,37.29,37.71,36.93,37.18,671860.0,36.3435,36.7528,35.9926,36.2363,671860.0
2016-02-26 10:00:00,37.17,37.19,36.5,36.58,346401.0,36.2265,36.246,35.5736,35.6515,346401.0
2016-02-26 10:30:00,36.58,37.24,36.56,37.2,322519.0,35.6515,36.2948,35.632,36.2558,322519.0
2016-02-26 11:00:00,37.21,37.29,36.99,37.0,277842.0,36.2655,36.3435,36.0511,36.0609,277842.0
2016-02-26 11:30:00,36.98,37.0,36.7,36.98,207673.0,36.0414,36.0609,35.7685,36.0414,207673.0
2016-02-26 12:00:00,36.98,36.99,36.68,36.82,197983.0,36.0414,36.0511,35.749,35.8854,197983.0
2016-02-26 12:30:00,36.81,37.15,36.81,37.12,354344.0,35.8757,36.2071,35.8757,36.1778,354344.0
2016-02-26 13:00:00,37.13,37.2,37.02,37.04,163168.0,36.1876,36.2558,36.0804,36.0998,163168.0
2016-02-26 13:30:00,37.04,37.25,37.01,37.17,198884.0,36.0998,36.3045,36.0706,36.2265,198884.0
2016-02-26 14:00:00,37.18,37.24,37.07,37.15,160252.0,36.2363,36.2948,36.1291,36.2071,160252.0
2016-02-26 14:30:00,37.15,37.19,37.0,37.16,144548.0,36.2071,36.246,36.0609,36.2168,144548.0
2016-02-26 15:00:00,37.15,37.28,37.09,37.11,224395.0,36.2071,36.3338,36.1486,36.1681,224395.0
2016-02-26 15:30:00,37.11,37.43,37.1,37.4,804900.0,36.1681,36.4799,36.1583,36.4507,804900.0
2016-02-29 09:30:00,37.41,37.64,37.24,37.52,806028.0,36.4605,36.6846,36.2948,36.5677,806028.0
2016-02-29 10:00:00,37.48,37.74,37.43,37.69,742520.0,36.5287,36.7821,36.4799,36.7333,742520.0
2016-02-29 10:30:00,37.69,37.76,37.66,37.73,796256.0,36.7333,36.8016,36.7041,36.7723,796256.0
2016-02-29 11:00:00,37.73,37.92,37.64,37.76,490622.0,36.7723,36.9575,36.6846,36.8016,490622.0
2016-02-29 11:30:00,37.77,37.95,37.75,37.85,516070.0,36.8113,36.9867,36.7918,36.8893,516070.0
2016-02-29 12:00:00,37.85,37.86,37.76,37.82,209362.0,36.8893,36.899,36.8016,36.86,209362.0
2016-02-29 12:30:00,37.82,37.82,37.64,37.69,557694.0,36.86,36.86,36.6846,36.7333,557694.0
2016-02-29 13:00:00,37.69,37.71,37.6,37.6,242900.0,36.7333,36.7528,36.6456,36.6456,242900.0
2016-02-29 13:30:00,37.6,37.66,37.48,37.53,226610.0,36.6456,36.7041,36.5287,36.5774,226610.0
2016-02-29 14:00:00,37.54,37.56,37.29,37.42,291340.0,36.5872,36.6066,36.3435,36.4702,291340.0
2016-02-29 14:30:00,37.42,37.49,37.31,37.37,453638.0,36.4702,36.5384,36.363,36.4215,453638.0
2016-02-29 15:00:00,37.37,37.38,37.21,37.29,542778.0,36.4215,36.4312,36.2655,36.3435,542778.0
2016-02-29 15:30:00,37.31,37.31,37.02,37.04,1493160.0,36.363,36.363,36.0804,36.0998,1493160.0
2016-03-01 09:30:00,36.94,37.5,36.93,37.18,252491.0,36.0024,36.5482,35.9926,36.2363,252491.0
2016-03-01 10:00:00,37.2,37.45,37.13,37.4,396290.0,36.2558,36.4994,36.1876,36.4507,396290.0
2016-03-01 10:30:00,37.4,37.68,37.38,37.58,265393.0,36.4507,36.7236,36.4312,36.6261,265393.0
2016-03-01 11:00:00,37.58,37.83,37.55,37.74,219224.0,36.6261,36.8698,36.5969,36.7821,219224.0
2016-03-01 11:30:00,37.75,37.75,37.64,37.74,137077.0,36.7918,36.7918,36.6846,36.7821,137077.0
2016-03-01 12:00:00,37.75,37.97,37.75,37.88,178624.0,36.7918,37.0062,36.7918,36.9185,178624.0
2016-03-01 12:30:00,37.87,38.16,37.85,38.09,237109.0,36.9088,37.1914,36.8893,37.1232,237109.0
2016-03-01 13:00:00,38.08,38.09,37.93,37.95,192478.0,37.1134,37.1232,36.9673,36.9867,192478.0
2016-03-01 13:30:00,37.94,38.28,37.91,38.27,311955.0,36.977,37.3084,36.9478,37.2986,311955.0
2016-03-01 14:00:00,38.26,38.34,38.13,38.22,174127.0,37.2889,37.3668,37.1622,37.2499,174127.0
2016-03-01 14:30:00,38.22,38.47,38.22,38.44,253571.0,37.2499,37.4935,37.2499,37.4643,253571.0
2016-03-01 15:00:00,38.45,38.57,38.44,38.48,345161.0,37.4741,37.591,37.4643,37.5033,345161.0
2016-03-01 15:30:00,38.48,38.62,38.36,38.62,736584.0,37.5033,37.6397,37.3863,37.6397,736584.0
2016-03-02 09:30:00,38.47,38.49,38.06,38.3,150599.0,37.4935,37.513,37.094,37.3279,150599.0
2016-03-02 10:00:00,38.3,38.32,37.82,37.89,153570.0,37.3279,37.3474,36.86,36.9283,153570.0
2016-03-02 10:30:00,37.89,37.89,37.62,37.79,223401.0,36.9283,36.9283,36.6651,36.8308,223401.0
2016-03-02 11:00:00,37.79,37.92,37.75,37.82,148604.0,36.8308,36.9575,36.7918,36.86,148604.0
2016-03-02 11:30:00,37.83,37.9,37.67,37.68,147350.0,36.8698,36.938,36.7139,36.7236,147350.0
2016-03-02 12:00:00,37.69,38.14,37.68,38.13,123934.0,36.7333,37.1719,36.7236,37.1622,123934.0
2016-03-02 12:30:00,38.12,38.41,38.08,38.3,148878.0,37.1524,37.4351,37.1134,37.3279,148878.0
2016-03-02 13:00:00,38.29,38.65,38.24,38.61,123493.0,37.3181,37.669,37.2694,37.63,123493.0
2016-03-02 13:30:00,38.6,38.75,38.58,38.61,152491.0,37.6202,37.7664,37.6008,37.63,152491.0
2016-03-02 14:00:00,38.59,38.7,38.57,38.66,191762.0,37.6105,37.7177,37.591,37.6787,191762.0
2016-03-02 14:30:00,38.66,38.72,38.53,38.55,97671.0,37.6787,37.7372,37.552,37.5715,97671.0
2016-03-02 15:00:00,38.55,38.71,38.51,38.65,149182.0,37.5715,37.7275,37.5325,37.669,149182.0
2016-03-02 15:30:00,38.65,38.71,38.59,38.7,425003.0,37.669,37.7275,37.6105,37.7177,425003.0
2016-03-03 09:30:00,39.43,39.56,38.88,39.15,619481.0,38.4292,38.5559,37.8931,38.1563,619481.0
2016-03-03 10:00:00,39.14,39.44,39.11,39.39,540630.0,38.1465,38.4389,38.1173,38.3902,540630.0
2016-03-03 10:30:00,39.39,39.64,39.35,39.48,527924.0,38.3902,38.6339,38.3512,38.4779,527924.0
2016-03-03 11:00:00,39.49,39.72,39.12,39.13,1916232.0,38.4877,38.7118,38.127,38.1368,1916232.0
2016-03-03 11:30:00,39.13,39.15,38.7,38.84,423347.0,38.1368,38.1563,37.7177,37.8542,423347.0
2016-03-03 12:00:00,38.84,39.18,38.82,39.18,369303.0,37.8542,38.1855,37.8347,38.1855,369303.0
2016-03-03 12:30:00,39.18,39.18,38.88,39.15,390257.0,38.1855,38.1855,37.8931,38.1563,390257.0
2016-03-03 13:00:00,39.16,39.23,38.99,39.02,217274.0,38.166,38.2343,38.0003,38.0296,217274.0
2016-03-03 13:30:00,39.02,39.03,38.89,38.91,156223.0,38.0296,38.0393,37.9029,37.9224,156223.0
2016-03-03 14:00:00,38.91,38.94,38.88,38.91,150228.0,37.9224,37.9516,37.8931,37.9224,150228.0
2016-03-03 14:30:00,38.91,38.91,38.82,38.83,179771.0,37.9224,37.9224,37.8347,37.8444,179771.0
2016-03-03 15:00:00,38.83,38.99,38.8,38.98,391029.0,37.8444,38.0003,37.8152,37.9906,391029.0
2016-03-03 15:30:00,38.98,38.98,38.9,38.9,571638.0,37.9906,37.9906,37.9126,37.9126,571638.0
2016-03-04 09:30:00,39.05,39.44,38.54,38.55,190930.0,38.0588,38.4389,37.5618,37.5715,190930.0
2016-03-04 10:00:00,38.52,38.69,38.44,38.59,149074.0,37.5423,37.708,37.4643,37.6105,149074.0
2016-03-04 10:30:00,38.61,39.06,38.54,39.06,240672.0,37.63,38.0686,37.5618,38.0686,240672.0
2016-03-04 11:00:00,39.06,39.27,38.98,39.01,450938.0,38.0686,38.2732,37.9906,38.0198,450938.0
2016-03-04 11:30:00,39.01,39.2,38.92,39.17,384076.0,38.0198,38.205,37.9321,38.1758,384076.0
2016-03-04 12:00:00,39.18,39.19,39.05,39.05,170967.0,38.1855,38.1953,38.0588,38.0588,170967.0
2016-03-04 12:30:00,39.05,39.1,38.99,39.03,181131.0,38.0588,38.1076,38.0003,38.0393,181131.0
2016-03-04 13:00:00,39.02,39.13,38.96,39.09,157723.0,38.0296,38.1368,37.9711,38.0978,157723.0
2016-03-04 13:30:00,39.09,39.17,39.0,39.14,190745.0,38.0978,38.1758,38.0101,38.1465,190745.0
2016-03-04 14:00:00,39.13,39.15,38.83,38.85,133037.0,38.1368,38.1563,37.8444,37.8639,133037.0
2016-03-04 14:30:00,38.85,38.91,38.47,38.48,121409.0,37.8639,37.9224,37.4935,37.5033,121409.0
2016-03-04 15:00:00,38.48,38.53,38.31,38.52,184733.0,37.5033,37.552,37.3376,37.5423,184733.0
2016-03-04 15:30:00,38.52,38.55,38.32,38.41,484677.0,37.5423,37.5715,37.3474,37.4351,484677.0
2016-03-07 09:30:00,38.17,38.82,38.17,38.73,209993.0,37.2012,37.8347,37.2012,37.7469,209993.0
2016-03-07 10:00:00,38.73,39.13,38.64,38.71,399372.0,37.7469,38.1368,37.6592,37.7275,399372.0
2016-03-07 10:30:00,38.71,38.89,38.62,38.8,361767.0,37.7275,37.9029,37.6397,37.8152,361767.0
2016-03-07 11:00:00,38.8,39.11,38.69,39.06,550033.0,37.8152,38.1173,37.708,38.0686,550033.0
2016-03-07 11:30:00,39.06,39.08,38.9,38.93,277608.0,38.0686,38.0881,37.9126,37.9419,277608.0
2016-03-07 12:00:00,38.93,38.97,38.72,38.72,99628.0,37.9419,37.9809,37.7372,37.7372,99628.0
2016-03-07 12:30:00,38.71,38.75,38.69,38.72,116977.0,37.7275,37.7664,37.708,37.7372,116977.0
2016-03-07 13:00:00,38.72,38.81,38.66,38.66,98855.0,37.7372,37.8249,37.6787,37.6787,98855.0
2016-03-07 13:30:00,38.65,38.67,38.54,38.61,123392.0,37.669,37.6885,37.5618,37.63,123392.0
2016-03-07 14:00:00,38.6,38.66,38.5,38.58,206807.0,37.6202,37.6787,37.5228,37.6008,206807.0
2016-03-07 14:30:00,38.57,38.6,38.47,38.51,211670.0,37.591,37.6202,37.4935,37.5325,211670.0
2016-03-07 15:00:00,38.5,38.69,38.38,38.58,220982.0,37.5228,37.708,37.4058,37.6008,220982.0
2016-03-07 15:30:00,38.58,38.76,38.56,38.56,1158890.0,37.6008,37.7762,37.5813,37.5813,1158890.0
2016-03-08 09:30:00,38.55,38.91,38.26,38.8,898327.0,37.5715,37.9224,37.2889,37.8152,898327.0
2016-03-08 10:00:00,38.79,39.02,38.78,38.87,196411.0,37.8054,38.0296,37.7957,37.8834,196411.0
2016-03-08 10:30:00,38.86,39.03,38.82,39.02,229838.0,37.8736,38.0393,37.8347,38.0296,229838.0
2016-03-08 11:00:00,39.01,39.02,38.8,38.83,310129.0,38.0198,38.0296,37.8152,37.8444,310129.0
2016-03-08 11:30:00,38.83,38.92,38.76,38.92,249230.0,37.8444,37.9321,37.7762,37.9321,249230.0
2016-03-08 12:00:00,38.92,38.92,38.72,38.76,182906.0,37.9321,37.9321,37.7372,37.7762,182906.0
2016-03-08 12:30:00,38.77,38.83,38.76,38.81,118391.0,37.7859,37.8444,37.7762,37.8249,118391.0
2016-03-08 13:00:00,38.81,38.82,38.77,38.79,145324.0,37.8249,37.8347,37.7859,37.8054,145324.0
2016-03-08 13:30:00,38.79,38.83,38.73,38.82,115616.0,37.8054,37.8444,37.7469,37.8347,115616.0
2016-03-08 14:00:00,38.81,38.94,38.79,38.88,239292.0,37.8249,37.9516,37.8054,37.8931,239292.0
2016-03-08 14:30:00,38.88,38.91,38.83,38.87,259182.0,37.8931,37.9224,37.8444,37.8834,259182.0
2016-03-08 15:00:00,38.87,38.91,38.85,38.87,260200.0,37.8834,37.9224,37.8639,37.8834,260200.0
2016-03-08 15:30:00,38.86,39.01,38.84,38.87,989434.0,37.8736,38.0198,37.8542,37.8834,989434.0
2016-03-09 09:30:00,38.93,38.96,38.47,38.53,246478.0,37.9419,37.9711,37.4935,37.552,246478.0
2016-03-09 10:00:00,38.54,38.6,38.29,38.49,176276.0,37.5618,37.6202,37.3181,37.513,176276.0
2016-03-09 10:30:00,38.51,38.61,38.2,38.48,197618.0,37.5325,37.63,37.2304,37.5033,197618.0
2016-03-09 11:00:00,38.48,38.63,38.39,38.59,243099.0,37.5033,37.6495,37.4156,37.6105,243099.0
2016-03-09 11:30:00,38.6,38.76,38.6,38.73,221127.0,37.6202,37.7762,37.6202,37.7469,221127.0
2016-03-09 12:00:00,38.72,38.74,38.6,38.64,100519.0,37.7372,37.7567,37.6202,37.6592,100519.0
2016-03-09 12:30:00,38.64,38.81,38.62,38.72,916686.0,37.6592,37.8249,37.6397,37.7372,916686.0
2016-03-09 13:00:00,38.72,38.87,38.67,38.72,122932.0,37.7372,37.8834,37.6885,37.7372,122932.0
2016-03-09 13:30:00,38.71,38.78,38.46,38.48,603318.0,37.7275,37.7957,37.4838,37.5033,603318.0
2016-03-09 14:00:00,38.48,38.72,38.41,38.45,626584.0,37.5033,37.7372,37.4351,37.4741,626584.0
2016-03-09 14:30:00,38.45,38.53,38.32,38.5,241056.0,37.4741,37.552,37.3474,37.5228,241056.0
2016-03-09 15:00:00,38.49,38.51,38.31,38.34,288445.0,37.513,37.5325,37.3376,37.3668,288445.0
2016-03-09 15:30:00,38.34,38.41,38.09,38.13,1236973.0,37.3668,37.4351,37.1232,37.1622,1236973.0
2016-03-10 09:30:00,38.41,38.68,38.02,38.47,441205.0,37.4351,37.6982,37.055,37.4935,441205.0
2016-03-10 10:00:00,38.45,38.54,38.39,38.43,303443.0,37.4741,37.5618,37.4156,37.4546,303443.0
2016-03-10 10:30:00,38.42,38.45,37.95,37.97,175621.0,37.4448,37.4741,36.9867,37.0062,175621.0
2016-03-10 11:00:00,37.95,37.98,37.57,37.63,268803.0,36.9867,37.016,36.6164,36.6749,268803.0
2016-03-10 11:30:00,37.65,37.86,37.62,37.81,269658.0,36.6944,36.899,36.6651,36.8503,269658.0
2016-03-10 12:00:00,37.83,37.85,37.74,37.79,189133.0,36.8698,36.8893,36.7821,36.8308,189133.0
2016-03-10 12:30:00,37.79,37.83,37.46,37.48,183371.0,36.8308,36.8698,36.5092,36.5287,183371.0
2016-03-10 13:00:00,37.48,37.54,37.4,37.53,267903.0,36.5287,36.5872,36.4507,36.5774,267903.0
2016-03-10 13:30:00,37.52,37.6,37.43,37.43,305800.0,36.5677,36.6456,36.4799,36.4799,305800.0
2016-03-10 14:00:00,37.44,37.6,37.4,37.58,271929.0,36.4897,36.6456,36.4507,36.6261,271929.0
2016-03-10 14:30:00,37.58,37.67,37.51,37.61,525170.0,36.6261,36.7139,36.5579,36.6554,525170.0
2016-03-10 15:00:00,37.61,37.77,37.55,37.62,509703.0,36.6554,36.8113,36.5969,36.6651,509703.0
2016-03-10 15:30:00,37.63,37.64,37.47,37.5,1050952.0,36.6749,36.6846,36.5189,36.5482,1050952.0
2016-03-11 09:30:00,37.77,38.05,37.53,37.62,670090.0,36.8113,37.0842,36.5774,36.6651,670090.0
2016-03-11 10:00:00,37.62,37.63,37.56,37.58,311309.0,36.6651,36.6749,36.6066,36.6261,311309.0
2016-03-11 10:30:00,37.59,37.59,37.44,37.48,446063.0,36.6359,36.6359,36.4897,36.5287,446063.0
2016-03-11 11:00:00,37.49,37.61,37.48,37.57,602418.0,36.5384,36.6554,36.5287,36.6164,602418.0
2016-03-11 11:30:00,37.57,37.74,37.51,37.68,585466.0,36.6164,36.7821,36.5579,36.7236,585466.0
2016-03-11 12:00:00,37.68,37.92,37.66,37.85,376411.0,36.7236,36.9575,36.7041,36.8893,376411.0
2016-03-11 12:30:00,37.84,38.08,37.82,38.01,210058.0,36.8795,37.1134,36.86,37.0452,210058.0
2016-03-11 13:00:00,38.01,38.01,37.89,37.9,131701.0,37.0452,37.0452,36.9283,36.938,131701.0
2016-03-11 13:30:00,37.91,37.91,37.77,37.77,256060.0,36.9478,36.9478,36.8113,36.8113,256060.0
2016-03-11 14:00:00,37.78,37.78,37.52,37.55,504974.0,36.8211,36.8211,36.5677,36.5969,504974.0
2016-03-11 14:30:00,37.55,37.56,37.45,37.48,440956.0,36.5969,36.6066,36.4994,36.5287,440956.0
2016-03-11 15:00:00,37.48,37.49,37.4,37.44,600541.0,36.5287,36.5384,36.4507,36.4897,600541.0
2016-03-11 15:30:00,37.44,37.69,37.41,37.68,1037138.0,36.4897,36.7333,36.4605,36.7236,1037138.0
2016-03-14 09:30:00,37.43,37.5,36.9,36.91,160632.0,36.4799,36.5482,35.9634,35.9731,160632.0
2016-03-14 10:00:00,36.91,36.92,36.62,36.77,260273.0,35.9731,35.9829,35.6905,35.8367,260273.0
2016-03-14 10:30:00,36.78,36.93,36.77,36.78,228681.0,35.8464,35.9926,35.8367,35.8464,228681.0
2016-03-14 11:00:00,36.8,36.99,36.8,36.92,211725.0,35.8659,36.0511,35.8659,35.9829,211725.0
2016-03-14 11:30:00,36.92,36.94,36.73,36.78,352564.0,35.9829,36.0024,35.7977,35.8464,352564.0
2016-03-14 12:00:00,36.78,36.8,36.66,36.71,222668.0,35.8464,35.8659,35.7295,35.7782,222668.0
2016-03-14 12:30:00,36.72,36.86,36.67,36.81,125237.0,35.788,35.9244,35.7392,35.8757,125237.0
2016-03-14 13:00:00,36.81,36.93,36.79,36.83,207181.0,35.8757,35.9926,35.8562,35.8952,207181.0
2016-03-14 13:30:00,36.82,36.85,36.79,36.83,123846.0,35.8854,35.9147,35.8562,35.8952,123846.0
2016-03-14 14:00:00,36.83,36.98,36.79,36.93,138510.0,35.8952,36.0414,35.8562,35.9926,138510.0
2016-03-14 14:30:00,36.92,37.1,36.85,37.08,331386.0,35.9829,36.1583,35.9147,36.1388,331386.0
2016-03-14 15:00:00,37.08,37.25,37.05,37.18,495768.0,36.1388,36.3045,36.1096,36.2363,495768.0
2016-03-14 15:30:00,37.17,37.18,37.02,37.02,736625.0,36.2265,36.2363,36.0804,36.0804,736625.0
2016-03-15 09:30:00,36.69,36.72,36.19,36.43,1362616.0,35.7587,35.788,35.2714,35.5053,1362616.0
2016-03-15 10:00:00,36.43,36.73,36.35,36.59,779740.0,35.5053,35.7977,35.4274,35.6613,779740.0
2016-03-15 10:30:00,36.59,36.76,36.59,36.75,411312.0,35.6613,35.827,35.6613,35.8172,411312.0
2016-03-15 11:00:00,36.76,36.81,36.62,36.62,280854.0,35.827,35.8757,35.6905,35.6905,280854.0
2016-03-15 11:30:00,36.62,36.65,36.56,36.6,282056.0,35.6905,35.7197,35.632,35.671,282056.0
2016-03-15 12:00:00,36.59,36.68,36.58,36.67,149096.0,35.6613,35.749,35.6515,35.7392,149096.0
2016-03-15 12:30:00,36.67,36.74,36.56,36.73,285016.0,35.7392,35.8075,35.632,35.7977,285016.0
2016-03-15 13:00:00,36.71,36.79,36.67,36.77,310186.0,35.7782,35.8562,35.7392,35.8367,310186.0
2016-03-15 13:30:00,36.78,36.86,36.65,36.68,467830.0,35.8464,35.9244,35.7197,35.749,467830.0
2016-03-15 14:00:00,36.68,36.74,36.67,36.68,198286.0,35.749,35.8075,35.7392,35.749,198286.0
2016-03-15 14:30:00,36.68,36.73,36.56,36.63,392638.0,35.749,35.7977,35.632,35.7003,392638.0
2016-03-15 15:00:00,36.63,36.73,36.6,36.69,298912.0,35.7003,35.7977,35.671,35.7587,298912.0
2016-03-15 15:30:00,36.69,36.72,36.61,36.69,1059342.0,35.7587,35.788,35.6808,35.7587,1059342.0
2016-03-16 09:30:00,36.73,36.85,36.44,36.61,289877.0,35.7977,35.9147,35.5151,35.6808,289877.0
2016-03-16 10:00:00,36.63,36.82,36.44,36.47,252362.0,35.7003,35.8854,35.5151,35.5443,252362.0
2016-03-16 10:30:00,36.47,36.63,36.41,36.53,147936.0,35.5443,35.7003,35.4858,35.6028,147936.0
2016-03-16 11:00:00,36.53,36.7,36.43,36.69,401808.0,35.6028,35.7685,35.5053,35.7587,401808.0
2016-03-16 11:30:00,36.69,36.85,36.63,36.68,197618.0,35.7587,35.9147,35.7003,35.749,197618.0
2016-03-16 12:00:00,36.67,36.86,36.65,36.86,474630.0,35.7392,35.9244,35.7197,35.9244,474630.0
2016-03-16 12:30:00,36.86,37.01,36.81,36.93,301476.0,35.9244,36.0706,35.8757,35.9926,301476.0
2016-03-16 13:00:00,36.93,36.95,36.73,36.74,154513.0,35.9926,36.0121,35.7977,35.8075,154513.0
2016-03-16 13:30:00,36.74,36.8,36.65,36.73,139090.0,35.8075,35.8659,35.7197,35.7977,139090.0
2016-03-16 14:00:00,36.73,37.0,36.72,36.97,639277.0,35.7977,36.0609,35.788,36.0316,639277.0
2016-03-16 14:30:00,36.97,37.17,36.83,37.1,442995.0,36.0316,36.2265,35.8952,36.1583,442995.0
2016-03-16 15:00:00,37.1,37.12,36.92,37.0,331318.0,36.1583,36.1778,35.9829,36.0609,331318.0
2016-03-16 15:30:00,37.0,37.11,36.95,37.11,763258.0,36.0609,36.1681,36.0121,36.1681,763258.0
2016-03-17 09:30:00,37.11,37.45,37.05,37.27,226183.0,36.1681,36.4994,36.1096,36.324,226183.0
2016-03-17 10:00:00,37.27,37.41,37.12,37.39,272886.0,36.324,36.4605,36.1778,36.441,272886.0
2016-03-17 10:30:00,37.38,37.44,37.22,37.28,163917.0,36.4312,36.4897,36.2753,36.3338,163917.0
2016-03-17 11:00:00,37.28,37.31,37.11,37.15,212813.0,36.3338,36.363,36.1681,36.2071,212813.0
2016-03-17 11:30:00,37.18,37.2,37.0,37.07,98565.0,36.2363,36.2558,36.0609,36.1291,98565.0
2016-03-17 12:00:00,37.07,37.08,36.98,37.06,217860.0,36.1291,36.1388,36.0414,36.1193,217860.0
2016-03-17 12:30:00,37.06,37.12,37.02,37.1,247784.0,36.1193,36.1778,36.0804,36.1583,247784.0
2016-03-17 13:00:00,37.1,37.24,37.08,37.11,225694.0,36.1583,36.2948,36.1388,36.1681,225694.0
2016-03-17 13:30:00,37.11,37.24,37.0,37.2,307112.0,36.1681,36.2948,36.0609,36.2558,307112.0
2016-03-17 14:00:00,37.19,37.26,37.11,37.13,305174.0,36.246,36.3143,36.1681,36.1876,305174.0
2016-03-17 14:30:00,37.13,37.13,36.9,36.92,318753.0,36.1876,36.1876,35.9634,35.9829,318753.0
2016-03-17 15:00:00,36.93,37.13,36.89,37.08,414389.0,35.9926,36.1876,35.9537,36.1388,414389.0
2016-03-17 15:30:00,37.08,37.15,37.0,37.1,1272540.0,36.1388,36.2071,36.0609,36.1583,1272540.0
2016-03-18 09:30:00,37.27,37.55,37.13,37.16,794949.0,36.324,36.5969,36.1876,36.2168,794949.0
2016-03-18 10:00:00,37.21,37.3,37.18,37.18,194170.0,36.2655,36.3532,36.2363,36.2363,194170.0
2016-03-18 10:30:00,37.19,37.24,37.11,37.15,200674.0,36.246,36.2948,36.1681,36.2071,200674.0
2016-03-18 11:00:00,37.15,37.16,36.9,36.91,1414184.0,36.2071,36.2168,35.9634,35.9731,1414184.0
2016-03-18 11:30:00,36.91,37.36,36.91,37.2,240531.0,35.9731,36.4117,35.9731,36.2558,240531.0
2016-03-18 12:00:00,37.2,37.26,37.04,37.13,119244.0,36.2558,36.3143,36.0998,36.1876,119244.0
2016-03-18 12:30:00,37.12,37.14,37.03,37.04,117018.0,36.1778,36.1973,36.0901,36.0998,117018.0
2016-03-18 13:00:00,37.04,37.06,36.88,36.88,85369.0,36.0998,36.1193,35.9439,35.9439,85369.0
2016-03-18 13:30:00,36.89,36.9,36.68,36.81,181381.0,35.9537,35.9634,35.749,35.8757,181381.0
2016-03-18 14:00:00,36.81,36.94,36.8,36.92,89563.0,35.8757,36.0024,35.8659,35.9829,89563.0
2016-03-18 14:30:00,36.91,36.99,36.89,36.95,243483.0,35.9731,36.0511,35.9537,36.0121,243483.0
2016-03-18 15:00:00,36.96,36.98,36.83,36.84,167178.0,36.0219,36.0414,35.8952,35.9049,167178.0
2016-03-18 15:30:00,36.85,37.05,36.81,36.87,676173.0,35.9147,36.1096,35.8757,35.9342,676173.0
2016-03-21 09:30:00,37.36,37.36,36.84,37.21,358415.0,36.4117,36.4117,35.9049,36.2655,358415.0
2016-03-21 10:00:00,37.22,37.39,37.2,37.34,224430.0,36.2753,36.441,36.2558,36.3922,224430.0
2016-03-21 10:30:00,37.34,37.42,37.18,37.18,154475.0,36.3922,36.4702,36.2363,36.2363,154475.0
2016-03-21 11:00:00,37.19,37.26,37.13,37.25,132098.0,36.246,36.3143,36.1876,36.3045,132098.0
2016-03-21 11:30:00,37.25,37.4,37.25,37.35,114160.0,36.3045,36.4507,36.3045,36.402,114160.0
2016-03-21 12:00:00,37.34,37.4,37.3,37.36,87043.0,36.3922,36.4507,36.3532,36.4117,87043.0
2016-03-21 12:30:00,37.35,37.35,37.15,37.27,128836.0,36.402,36.402,36.2071,36.324,128836.0
2016-03-21 13:00:00,37.27,37.32,37.16,37.2,100493.0,36.324,36.3727,36.2168,36.2558,100493.0
2016-03-21 13:30:00,37.21,37.24,37.13,37.22,61235.0,36.2655,36.2948,36.1876,36.2753,61235.0
2016-03-21 14:00:00,37.22,37.29,37.19,37.29,60561.0,36.2753,36.3435,36.246,36.3435,60561.0
2016-03-21 14:30:00,37.29,37.4,37.22,37.39,189990.0,36.3435,36.4507,36.2753,36.441,189990.0
2016-03-21 15:00:00,37.4,37.4,37.3,37.34,239237.0,36.4507,36.4507,36.3532,36.3922,239237.0
2016-03-21 15:30:00,37.34,37.37,37.27,37.28,373276.0,36.3922,36.4215,36.324,36.3338,373276.0
2016-03-22 09:30:00,36.83,37.19,36.78,37.0,142305.0,35.8952,36.246,35.8464,36.0609,142305.0
2016-03-22 10:00:00,36.98,37.34,36.96,37.29,300075.0,36.0414,36.3922,36.0219,36.3435,300075.0
2016-03-22 10:30:00,37.29,37.32,37.17,37.17,96301.0,36.3435,36.3727,36.2265,36.2265,96301.0
2016-03-22 11:00:00,37.17,37.26,37.13,37.25,166423.0,36.2265,36.3143,36.1876,36.3045,166423.0
2016-03-22 11:30:00,37.25,37.34,37.25,37.27,164477.0,36.3045,36.3922,36.3045,36.324,164477.0
2016-03-22 12:00:00,37.27,37.27,37.17,37.25,202417.0,36.324,36.324,36.2265,36.3045,202417.0
2016-03-22 12:30:00,37.25,37.25,37.17,37.23,110993.0,36.3045,36.3045,36.2265,36.285,110993.0
2016-03-22 13:00:00,37.22,37.22,36.95,37.13,127648.0,36.2753,36.2753,36.0121,36.1876,127648.0
2016-03-22 13:30:00,37.14,37.2,37.07,37.19,134250.0,36.1973,36.2558,36.1291,36.246,134250.0
2016-03-22 14:00:00,37.19,37.21,37.14,37.21,72823.0,36.246,36.2655,36.1973,36.2655,72823.0
2016-03-22 14:30:00,37.21,37.32,37.21,37.3,104278.0,36.2655,36.3727,36.2655,36.3532,104278.0
2016-03-22 15:00:00,37.29,37.33,37.21,37.28,179874.0,36.3435,36.3825,36.2655,36.3338,179874.0
2016-03-22 15:30:00,37.28,37.3,37.2,37.21,364004.0,36.3338,36.3532,36.2558,36.2655,364004.0
2016-03-23 09:30:00,37.1,37.19,36.74,36.74,185512.0,36.1583,36.246,35.8075,35.8075,185512.0
2016-03-23 10:00:00,36.73,36.79,36.61,36.68,175376.0,35.7977,35.8562,35.6808,35.749,175376.0
2016-03-23 10:30:00,36.67,36.72,36.45,36.47,164559.0,35.7392,35.788,35.5248,35.5443,164559.0
2016-03-23 11:00:00,36.48,36.49,36.2,36.36,179173.0,35.5541,35.5638,35.2812,35.4371,179173.0
2016-03-23 11:30:00,36.37,36.63,36.37,36.63,175750.0,35.4469,35.7003,35.4469,35.7003,175750.0
2016-03-23 12:00:00,36.63,36.82,36.61,36.76,130362.0,35.7003,35.8854,35.6808,35.827,130362.0
2016-03-23 12:30:00,36.76,36.81,36.43,36.64,208196.0,35.827,35.8757,35.5053,35.71,208196.0
2016-03-23 13:00:00,36.65,36.86,36.63,36.84,97987.0,35.7197,35.9244,35.7003,35.9049,97987.0
2016-03-23 13:30:00,36.84,36.86,36.77,36.84,97289.0,35.9049,35.9244,35.8367,35.9049,97289.0
2016-03-23 14:00:00,36.84,36.9,36.82,36.87,104683.0,35.9049,35.9634,35.8854,35.9342,104683.0
2016-03-23 14:30:00,36.87,36.97,36.84,36.88,184163.0,35.9342,36.0316,35.9049,35.9439,184163.0
2016-03-23 15:00:00,36.88,36.98,36.88,36.94,146699.0,35.9439,36.0414,35.9439,36.0024,146699.0
2016-03-23 15:30:00,36.95,37.06,36.9,37.0,661897.0,36.0121,36.1193,35.9634,36.0609,661897.0
2016-03-24 09:30:00,36.78,37.03,36.37,36.69,257283.0,35.8464,36.0901,35.4469,35.7587,257283.0
2016-03-24 10:00:00,36.69,36.84,36.52,36.83,192693.0,35.7587,35.9049,35.593,35.8952,192693.0
2016-03-24 10:30:00,36.83,36.96,36.8,36.89,140350.0,35.8952,36.0219,35.8659,35.9537,140350.0
2016-03-24 11:00:00,36.9,36.96,36.61,36.66,113030.0,35.9634,36.0219,35.6808,35.7295,113030.0
2016-03-24 11:30:00,36.66,36.81,36.65,36.8,81214.0,35.7295,35.8757,35.7197,35.8659,81214.0
2016-03-24 12:00:00,36.81,36.96,36.8,36.95,94288.0,35.8757,36.0219,35.8659,36.0121,94288.0
2016-03-24 12:30:00,36.94,36.96,36.88,36.95,51563.0,36.0024,36.0219,35.9439,36.0121,51563.0
2016-03-24 13:00:00,36.94,37.03,36.93,37.03,75862.0,36.0024,36.0901,35.9926,36.0901,75862.0
2016-03-24 13:30:00,37.03,37.03,36.94,36.94,54555.0,36.0901,36.0901,36.0024,36.0024,54555.0
2016-03-24 14:00:00,36.94,36.94,36.82,36.91,76626.0,36.0024,36.0024,35.8854,35.9731,76626.0
2016-03-24 14:30:00,36.9,36.99,36.87,36.92,276770.0,35.9634,36.0511,35.9342,35.9829,276770.0
2016-03-24 15:00:00,36.92,36.98,36.91,36.92,146747.0,35.9829,36.0414,35.9731,35.9829,146747.0
2016-03-24 15:30:00,36.93,36.94,36.85,36.93,532884.0,35.9926,36.0024,35.9147,35.9926,532884.0
2016-03-28 09:30:00,36.91,37.01,36.68,36.85,204712.0,35.9731,36.0706,35.749,35.9147,204712.0
2016-03-28 10:00:00,36.85,36.9,36.74,36.84,110273.0,35.9147,35.9634,35.8075,35.9049,110273.0
2016-03-28 10:30:00,36.83,36.94,36.77,36.9,110991.0,35.8952,36.0024,35.8367,35.9634,110991.0
2016-03-28 11:00:00,36.9,37.08,36.89,37.03,94261.0,35.9634,36.1388,35.9537,36.0901,94261.0
2016-03-28 11:30:00,37.03,37.06,36.91,36.91,48769.0,36.0901,36.1193,35.9731,35.9731,48769.0
2016-03-28 12:00:00,36.91,37.08,36.87,36.9,177084.0,35.9731,36.1388,35.9342,35.9634,177084.0
2016-03-28 12:30:00,36.91,37.01,36.88,36.95,269430.0,35.9731,36.0706,35.9439,36.0121,269430.0
2016-03-28 13:00:00,36.96,36.98,36.88,36.88,162780.0,36.0219,36.0414,35.9439,35.9439,162780.0
2016-03-28 13:30:00,36.88,37.13,36.87,37.12,186967.0,35.9439,36.1876,35.9342,36.1778,186967.0
2016-03-28 14:00:00,37.12,37.12,37.02,37.04,112331.0,36.1778,36.1778,36.0804,36.0998,112331.0
2016-03-28 14:30:00,37.04,37.05,36.91,36.91,164055.0,36.0998,36.1096,35.9731,35.9731,164055.0
2016-03-28 15:00:00,36.91,36.96,36.88,36.95,285703.0,35.9731,36.0219,35.9439,36.0121,285703.0
2016-03-28 15:30:00,36.95,37.0,36.94,36.96,338755.0,36.0121,36.0609,36.0024,36.0219,338755.0
2016-03-29 09:30:00,37.07,37.49,36.75,37.46,201147.0,36.1291,36.5384,35.8172,36.5092,201147.0
2016-03-29 10:00:00,37.46,37.82,37.4,37.72,356638.0,36.5092,36.86,36.4507,36.7626,356638.0
2016-03-29 10:30:00,37.72,37.75,37.52,37.69,220374.0,36.7626,36.7918,36.5677,36.7333,220374.0
2016-03-29 11:00:00,37.69,37.92,37.69,37.91,318267.0,36.7333,36.9575,36.7333,36.9478,318267.0
2016-03-29 11:30:00,37.91,38.05,37.76,38.05,495876.0,36.9478,37.0842,36.8016,37.0842,495876.0
2016-03-29 12:00:00,38.05,38.24,37.98,38.23,285834.0,37.0842,37.2694,37.016,37.2596,285834.0
2016-03-29 12:30:00,38.23,38.34,38.2,38.32,347818.0,37.2596,37.3668,37.2304,37.3474,347818.0
2016-03-29 13:00:00,38.32,38.33,38.18,38.28,235487.0,37.3474,37.3571,37.2109,37.3084,235487.0
2016-03-29 13:30:00,38.29,38.42,38.25,38.27,256991.0,37.3181,37.4448,37.2791,37.2986,256991.0
2016-03-29 14:00:00,38.27,38.41,38.27,38.41,223838.0,37.2986,37.4351,37.2986,37.4351,223838.0
2016-03-29 14:30:00,38.41,38.54,38.39,38.52,380699.0,37.4351,37.5618,37.4156,37.5423,380699.0
2016-03-29 15:00:00,38.51,38.52,38.31,38.34,363485.0,37.5325,37.5423,37.3376,37.3668,363485.0
2016-03-29 15:30:00,38.35,38.43,38.3,38.35,565537.0,37.3766,37.4546,37.3279,37.3766,565537.0
2016-03-30 09:30:00,38.47,38.92,38.33,38.35,329219.0,37.4935,37.9321,37.3571,37.3766,329219.0
2016-03-30 10:00:00,38.35,38.36,38.12,38.15,262366.0,37.3766,37.3863,37.1524,37.1817,262366.0
2016-03-30 10:30:00,38.15,38.25,38.11,38.25,219548.0,37.1817,37.2791,37.1427,37.2791,219548.0
2016-03-30 11:00:00,38.25,38.34,38.23,38.27,231302.0,37.2791,37.3668,37.2596,37.2986,231302.0
2016-03-30 11:30:00,38.28,38.42,38.16,38.41,173185.0,37.3084,37.4448,37.1914,37.4351,173185.0
2016-03-30 12:00:00,38.42,38.46,38.34,38.42,120561.0,37.4448,37.4838,37.3668,37.4448,120561.0
2016-03-30 12:30:00,38.42,38.43,38.35,38.41,61252.0,37.4448,37.4546,37.3766,37.4351,61252.0
2016-03-30 13:00:00,38.41,38.51,38.38,38.5,69547.0,37.4351,37.5325,37.4058,37.5228,69547.0
2016-03-30 13:30:00,38.5,38.64,38.5,38.58,307933.0,37.5228,37.6592,37.5228,37.6008,307933.0
2016-03-30 14:00:00,38.57,38.59,38.46,38.52,136670.0,37.591,37.6105,37.4838,37.5423,136670.0
2016-03-30 14:30:00,38.52,38.53,38.44,38.44,81746.0,37.5423,37.552,37.4643,37.4643,81746.0
2016-03-30 15:00:00,38.44,38.45,38.39,38.41,122183.0,37.4643,37.4741,37.4156,37.4351,122183.0
2016-03-30 15:30:00,38.41,38.42,38.36,38.37,202061.0,37.4351,37.4448,37.3863,37.3961,202061.0
2016-03-31 09:30:00,38.45,38.58,38.14,38.29,197206.0,37.4741,37.6008,37.1719,37.3181,197206.0
2016-03-31 10:00:00,38.29,38.37,38.09,38.29,198110.0,37.3181,37.3961,37.1232,37.3181,198110.0
2016-03-31 10:30:00,38.29,38.38,38.15,38.16,187633.0,37.3181,37.4058,37.1817,37.1914,187633.0
2016-03-31 11:00:00,38.16,38.26,37.94,37.95,280717.0,37.1914,37.2889,36.977,36.9867,280717.0
2016-03-31 11:30:00,37.95,38.2,37.95,38.13,368894.0,36.9867,37.2304,36.9867,37.1622,368894.0
2016-03-31 12:00:00,38.14,38.22,38.12,38.18,186022.0,37.1719,37.2499,37.1524,37.2109,186022.0
2016-03-31 12:30:00,38.18,38.25,38.06,38.18,185248.0,37.2109,37.2791,37.094,37.2109,185248.0
2016-03-31 13:00:00,38.18,38.35,38.17,38.33,173124.0,37.2109,37.3766,37.2012,37.3571,173124.0
2016-03-31 13:30:00,38.33,38.46,38.23,38.25,230224.0,37.3571,37.4838,37.2596,37.2791,230224.0
2016-03-31 14:00:00,38.26,38.27,38.1,38.11,112172.0,37.2889,37.2986,37.1329,37.1427,112172.0
2016-03-31 14:30:00,38.11,38.19,38.07,38.19,187632.0,37.1427,37.2207,37.1037,37.2207,187632.0
2016-03-31 15:00:00,38.19,38.25,38.16,38.23,246306.0,37.2207,37.2791,37.1914,37.2596,246306.0
2016-03-31 15:30:00,38.23,38.3,38.21,38.24,587897.0,37.2596,37.3279,37.2401,37.2694,587897.0
2016-04-01 09:30:00,37.99,38.31,37.86,37.98,306496.0,37.0257,37.3376,36.899,37.016,306496.0
2016-04-01 10:00:00,37.97,38.68,37.97,38.59,511001.0,37.0062,37.6982,37.0062,37.6105,511001.0
2016-04-01 10:30:00,38.59,38.88,38.55,38.82,479758.0,37.6105,37.8931,37.5715,37.8347,479758.0
2016-04-01 11:00:00,38.82,39.12,38.8,39.02,483074.0,37.8347,38.127,37.8152,38.0296,483074.0
2016-04-01 11:30:00,39.01,39.26,38.98,39.22,300460.0,38.0198,38.2635,37.9906,38.2245,300460.0
2016-04-01 12:00:00,39.22,39.28,39.09,39.28,236642.0,38.2245,38.283,38.0978,38.283,236642.0
2016-04-01 12:30:00,39.29,39.4,39.24,39.37,326644.0,38.2927,38.3999,38.244,38.3707,326644.0
2016-04-01 13:00:00,39.38,39.41,39.28,39.38,424235.0,38.3805,38.4097,38.283,38.3805,424235.0
2016-04-01 13:30:00,39.38,39.41,39.07,39.08,524166.0,38.3805,38.4097,38.0783,38.0881,524166.0
2016-04-01 14:00:00,39.08,39.12,38.92,39.11,473236.0,38.0881,38.127,37.9321,38.1173,473236.0
2016-04-01 14:30:00,39.11,39.43,39.1,39.34,299729.0,38.1173,38.4292,38.1076,38.3415,299729.0
2016-04-01 15:00:00,39.34,39.34,39.16,39.22,349977.0,38.3415,38.3415,38.166,38.2245,349977.0
2016-04-01 15:30:00,39.22,39.37,39.21,39.28,748674.0,38.2245,38.3707,38.2148,38.283,748674.0
2016-04-04 09:30:00,39.17,39.35,38.99,39.33,164524.0,38.1758,38.3512,38.0003,38.3317,164524.0
2016-04-04 10:00:00,39.33,39.47,39.23,39.29,181844.0,38.3317,38.4682,38.2343,38.2927,181844.0
2016-04-04 10:30:00,39.28,39.48,39.26,39.39,246063.0,38.283,38.4779,38.2635,38.3902,246063.0
2016-04-04 11:00:00,39.38,39.46,39.26,39.4,188605.0,38.3805,38.4584,38.2635,38.3999,188605.0
2016-04-04 11:30:00,39.41,39.47,39.26,39.44,186521.0,38.4097,38.4682,38.2635,38.4389,186521.0
2016-04-04 12:00:00,39.44,39.68,39.41,39.65,197806.0,38.4389,38.6728,38.4097,38.6436,197806.0
2016-04-04 12:30:00,39.64,39.78,39.6,39.75,205768.0,38.6339,38.7703,38.5949,38.7411,205768.0
2016-04-04 13:00:00,39.74,39.89,39.72,39.82,312733.0,38.7313,38.8775,38.7118,38.8093,312733.0
2016-04-04 13:30:00,39.81,39.82,39.61,39.62,210473.0,38.7995,38.8093,38.6046,38.6144,210473.0
2016-04-04 14:00:00,39.62,39.74,39.48,39.7,276030.0,38.6144,38.7313,38.4779,38.6923,276030.0
2016-04-04 14:30:00,39.7,39.86,39.7,39.76,442459.0,38.6923,38.8483,38.6923,38.7508,442459.0
2016-04-04 15:00:00,39.75,39.83,39.67,39.79,365159.0,38.7411,38.819,38.6631,38.78,365159.0
2016-04-04 15:30:00,39.79,39.8,39.55,39.58,718393.0,38.78,38.7898,38.5461,38.5754,718393.0
2016-04-05 09:30:00,39.27,39.41,39.09,39.31,182105.0,38.2732,38.4097,38.0978,38.3122,182105.0
2016-04-05 10:00:00,39.31,39.68,39.31,39.56,187640.0,38.3122,38.6728,38.3122,38.5559,187640.0
2016-04-05 10:30:00,39.57,39.64,39.25,39.27,223600.0,38.5656,38.6339,38.2538,38.2732,223600.0
2016-04-05 11:00:00,39.27,39.33,39.12,39.2,429230.0,38.2732,38.3317,38.127,38.205,429230.0
2016-04-05 11:30:00,39.19,39.24,38.96,38.96,226613.0,38.1953,38.244,37.9711,37.9711,226613.0
2016-04-05 12:00:00,38.96,39.06,38.87,38.91,160776.0,37.9711,38.0686,37.8834,37.9224,160776.0
2016-04-05 12:30:00,38.91,38.98,38.75,38.86,213045.0,37.9224,37.9906,37.7664,37.8736,213045.0
2016-04-05 13:00:00,38.86,39.07,38.81,39.04,107781.0,37.8736,38.0783,37.8249,38.0491,107781.0
2016-04-05 13:30:00,39.05,39.05,38.9,38.94,115041.0,38.0588,38.0588,37.9126,37.9516,115041.0
2016-04-05 14:00:00,38.95,39.02,38.87,39.0,117057.0,37.9614,38.0296,37.8834,38.0101,117057.0
2016-04-05 14:30:00,38.99,39.16,38.99,39.0,92968.0,38.0003,38.166,38.0003,38.0101,92968.0
2016-04-05 15:00:00,39.0,39.09,38.94,39.09,134989.0,38.0101,38.0978,37.9516,38.0978,134989.0
2016-04-05 15:30:00,39.09,39.1,38.97,39.07,537090.0,38.0978,38.1076,37.9809,38.0783,537090.0
2016-04-06 09:30:00,39.24,39.42,39.07,39.09,120361.0,38.244,38.4194,38.0783,38.0978,120361.0
2016-04-06 10:00:00,39.11,39.23,39.06,39.18,323982.0,38.1173,38.2343,38.0686,38.1855,323982.0
2016-04-06 10:30:00,39.19,39.24,39.1,39.15,105217.0,38.1953,38.244,38.1076,38.1563,105217.0
2016-04-06 11:00:00,39.15,39.16,38.94,39.01,87376.0,38.1563,38.166,37.9516,38.0198,87376.0
2016-04-06 11:30:00,39.0,39.06,38.88,38.89,245152.0,38.0101,38.0686,37.8931,37.9029,245152.0
2016-04-06 12:00:00,38.89,39.03,38.89,39.02,94916.0,37.9029,38.0393,37.9029,38.0296,94916.0
2016-04-06 12:30:00,39.02,39.06,38.89,38.93,62048.0,38.0296,38.0686,37.9029,37.9419,62048.0
2016-04-06 13:00:00,38.95,39.04,38.92,39.0,84638.0,37.9614,38.0491,37.9321,38.0101,84638.0
2016-04-06 13:30:00,38.99,39.05,38.94,38.94,48794.0,38.0003,38.0588,37.9516,37.9516,48794.0
2016-04-06 14:00:00,38.95,39.01,38.92,38.96,99802.0,37.9614,38.0198,37.9321,37.9711,99802.0
2016-04-06 14:30:00,38.96,39.06,38.9,39.01,126339.0,37.9711,38.0686,37.9126,38.0198,126339.0
2016-04-06 15:00:00,39.01,39.16,39.0,39.01,411840.0,38.0198,38.166,38.0101,38.0198,411840.0
2016-04-06 15:30:00,39.01,39.04,38.95,39.03,503911.0,38.0198,38.0491,37.9614,38.0393,503911.0
2016-04-07 09:30:00,38.68,38.87,38.37,38.54,168883.0,37.6982,37.8834,37.3961,37.5618,168883.0
2016-04-07 10:00:00,38.53,38.68,38.35,38.48,1724932.0,37.552,37.6982,37.3766,37.5033,1724932.0
2016-04-07 10:30:00,38.48,38.67,38.44,38.67,197271.0,37.5033,37.6885,37.4643,37.6885,197271.0
2016-04-07 11:00:00,38.66,38.68,38.56,38.64,161411.0,37.6787,37.6982,37.5813,37.6592,161411.0
2016-04-07 11:30:00,38.64,38.94,38.63,38.87,110875.0,37.6592,37.9516,37.6495,37.8834,110875.0
2016-04-07 12:00:00,38.86,38.88,38.8,38.83,157750.0,37.8736,37.8931,37.8152,37.8444,157750.0
2016-04-07 12:30:00,38.83,38.84,38.76,38.81,93604.0,37.8444,37.8542,37.7762,37.8249,93604.0
2016-04-07 13:00:00,38.8,38.97,38.79,38.93,301181.0,37.8152,37.9809,37.8054,37.9419,301181.0
2016-04-07 13:30:00,38.93,38.93,38.78,38.83,79168.0,37.9419,37.9419,37.7957,37.8444,79168.0
2016-04-07 14:00:00,38.83,38.83,38.64,38.71,69136.0,37.8444,37.8444,37.6592,37.7275,69136.0
2016-04-07 14:30:00,38.71,38.74,38.61,38.62,63302.0,37.7275,37.7567,37.63,37.6397,63302.0
2016-04-07 15:00:00,38.61,38.76,38.6,38.68,108334.0,37.63,37.7762,37.6202,37.6982,108334.0
2016-04-07 15:30:00,38.68,38.77,38.65,38.76,457472.0,37.6982,37.7859,37.669,37.7762,457472.0
2016-04-08 09:30:00,38.91,39.02,38.76,39.0,142748.0,37.9224,38.0296,37.7762,38.0101,142748.0
2016-04-08 10:00:00,39.01,39.04,38.73,38.79,182383.0,38.0198,38.0491,37.7469,37.8054,182383.0
2016-04-08 10:30:00,38.8,38.93,38.8,38.83,91203.0,37.8152,37.9419,37.8152,37.8444,91203.0
2016-04-08 11:00:00,38.83,38.88,38.65,38.72,63470.0,37.8444,37.8931,37.669,37.7372,63470.0
2016-04-08 11:30:00,38.7,38.7,38.51,38.52,71737.0,37.7177,37.7177,37.5325,37.5423,71737.0
2016-04-08 12:00:00,38.52,38.57,38.41,38.42,105050.0,37.5423,37.591,37.4351,37.4448,105050.0
2016-04-08 12:30:00,38.42,38.53,38.38,38.52,86572.0,37.4448,37.552,37.4058,37.5423,86572.0
2016-04-08 13:00:00,38.52,38.63,38.51,38.63,118106.0,37.5423,37.6495,37.5325,37.6495,118106.0
2016-04-08 13:30:00,38.62,38.72,38.58,38.72,75721.0,37.6397,37.7372,37.6008,37.7372,75721.0
2016-04-08 14:00:00,38.72,38.79,38.7,38.73,64068.0,37.7372,37.8054,37.7177,37.7469,64068.0
2016-04-08 14:30:00,38.73,38.74,38.61,38.66,51483.0,37.7469,37.7567,37.63,37.6787,51483.0
2016-04-08 15:00:00,38.66,38.66,38.48,38.52,118806.0,37.6787,37.6787,37.5033,37.5423,118806.0
2016-04-08 15:30:00,38.52,38.68,38.47,38.62,343092.0,37.5423,37.6982,37.4935,37.6397,343092.0
2016-04-11 09:30:00,38.7,38.93,38.51,38.56,82419.0,37.7177,37.9419,37.5325,37.5813,82419.0
2016-04-11 10:00:00,38.57,38.91,38.55,38.78,65102.0,37.591,37.9224,37.5715,37.7957,65102.0
2016-04-11 10:30:00,38.79,38.8,38.5,38.5,59336.0,37.8054,37.8152,37.5228,37.5228,59336.0
2016-04-11 11:00:00,38.5,38.69,38.45,38.67,51556.0,37.5228,37.708,37.4741,37.6885,51556.0
2016-04-11 11:30:00,38.68,38.68,38.5,38.61,64063.0,37.6982,37.6982,37.5228,37.63,64063.0
2016-04-11 12:00:00,38.61,38.72,38.58,38.7,52958.0,37.63,37.7372,37.6008,37.7177,52958.0
2016-04-11 12:30:00,38.7,38.73,38.57,38.59,251114.0,37.7177,37.7469,37.591,37.6105,251114.0
2016-04-11 13:00:00,38.6,38.6,38.5,38.53,75431.0,37.6202,37.6202,37.5228,37.552,75431.0
2016-04-11 13:30:00,38.53,38.6,38.52,38.56,38584.0,37.552,37.6202,37.5423,37.5813,38584.0
2016-04-11 14:00:00,38.57,38.69,38.55,38.66,57316.0,37.591,37.708,37.5715,37.6787,57316.0
2016-04-11 14:30:00,38.65,38.79,38.62,38.77,94071.0,37.669,37.8054,37.6397,37.7859,94071.0
2016-04-11 15:00:00,38.77,38.78,38.53,38.54,207874.0,37.7859,37.7957,37.552,37.5618,207874.0
2016-04-11 15:30:00,38.55,38.67,38.51,38.58,445865.0,37.5715,37.6885,37.5325,37.6008,445865.0
2016-04-12 09:30:00,38.53,38.83,38.38,38.8,334567.0,37.552,37.8444,37.4058,37.8152,334567.0
2016-04-12 10:00:00,38.79,38.82,38.41,38.43,108084.0,37.8054,37.8347,37.4351,37.4546,108084.0
2016-04-12 10:30:00,38.43,38.97,38.42,38.88,365477.0,37.4546,37.9809,37.4448,37.8931,365477.0
2016-04-12 11:00:00,38.88,38.97,38.83,38.9,450601.0,37.8931,37.9809,37.8444,37.9126,450601.0
2016-04-12 11:30:00,38.89,39.12,38.85,38.92,213724.0,37.9029,38.127,37.8639,37.9321,213724.0
2016-04-12 12:00:00,38.93,38.94,38.87,38.9,144669.0,37.9419,37.9516,37.8834,37.9126,144669.0
2016-04-12 12:30:00,38.9,38.93,38.85,38.88,70628.0,37.9126,37.9419,37.8639,37.8931,70628.0
2016-04-12 13:00:00,38.87,38.9,38.79,38.8,61344.0,37.8834,37.9126,37.8054,37.8152,61344.0
2016-04-12 13:30:00,38.8,38.84,38.71,38.73,131823.0,37.8152,37.8542,37.7275,37.7469,131823.0
2016-04-12 14:00:00,38.74,38.78,38.6,38.63,211150.0,37.7567,37.7957,37.6202,37.6495,211150.0
2016-04-12 14:30:00,38.62,38.86,38.62,38.84,125722.0,37.6397,37.8736,37.6397,37.8542,125722.0
2016-04-12 15:00:00,38.84,38.96,38.81,38.92,240207.0,37.8542,37.9711,37.8249,37.9321,240207.0
2016-04-12 15:30:00,38.92,38.95,38.8,38.82,508625.0,37.9321,37.9614,37.8152,37.8347,508625.0
2016-04-13 09:30:00,39.05,39.28,38.85,38.9,248683.0,38.0588,38.283,37.8639,37.9126,248683.0
2016-04-13 10:00:00,38.89,38.98,38.85,38.87,115149.0,37.9029,37.9906,37.8639,37.8834,115149.0
2016-04-13 10:30:00,38.87,38.87,38.59,38.63,89926.0,37.8834,37.8834,37.6105,37.6495,89926.0
2016-04-13 11:00:00,38.63,38.72,38.61,38.71,305625.0,37.6495,37.7372,37.63,37.7275,305625.0
2016-04-13 11:30:00,38.72,38.78,38.64,38.71,120135.0,37.7372,37.7957,37.6592,37.7275,120135.0
2016-04-13 12:00:00,38.7,38.85,38.68,38.75,128826.0,37.7177,37.8639,37.6982,37.7664,128826.0
2016-04-13 12:30:00,38.75,38.88,38.67,38.67,139109.0,37.7664,37.8931,37.6885,37.6885,139109.0
2016-04-13 13:00:00,38.68,38.86,38.66,38.84,92071.0,37.6982,37.8736,37.6787,37.8542,92071.0
2016-04-13 13:30:00,38.84,38.88,38.81,38.84,100583.0,37.8542,37.8931,37.8249,37.8542,100583.0
2016-04-13 14:00:00,38.84,38.93,38.81,38.87,74187.0,37.8542,37.9419,37.8249,37.8834,74187.0
2016-04-13 14:30:00,38.86,38.91,38.8,38.82,82458.0,37.8736,37.9224,37.8152,37.8347,82458.0
2016-04-13 15:00:00,38.81,38.93,38.81,38.82,112304.0,37.8249,37.9419,37.8249,37.8347,112304.0
2016-04-13 15:30:00,38.81,38.85,38.75,38.78,728295.0,37.8249,37.8639,37.7664,37.7957,728295.0
2016-04-14 09:30:00,38.74,38.82,38.37,38.41,168563.0,37.7567,37.8347,37.3961,37.4351,168563.0
2016-04-14 10:00:00,38.41,38.66,38.41,38.56,92778.0,37.4351,37.6787,37.4351,37.5813,92778.0
2016-04-14 10:30:00,38.57,38.83,38.51,38.79,229032.0,37.591,37.8444,37.5325,37.8054,229032.0
2016-04-14 11:00:00,38.78,38.85,38.67,38.68,166593.0,37.7957,37.8639,37.6885,37.6982,166593.0
2016-04-14 11:30:00,38.68,38.77,38.68,38.76,116127.0,37.6982,37.7859,37.6982,37.7762,116127.0
2016-04-14 12:00:00,38.76,38.77,38.69,38.72,76303.0,37.7762,37.7859,37.708,37.7372,76303.0
2016-04-14 12:30:00,38.72,38.92,38.7,38.91,193882.0,37.7372,37.9321,37.7177,37.9224,193882.0
2016-04-14 13:00:00,38.91,38.92,38.79,38.82,152351.0,37.9224,37.9321,37.8054,37.8347,152351.0
2016-04-14 13:30:00,38.82,38.85,38.78,38.79,46438.0,37.8347,37.8639,37.7957,37.8054,46438.0
2016-04-14 14:00:00,38.79,38.8,38.72,38.73,61756.0,37.8054,37.8152,37.7372,37.7469,61756.0
2016-04-14 14:30:00,38.73,38.76,38.68,38.74,89164.0,37.7469,37.7762,37.6982,37.7567,89164.0
2016-04-14 15:00:00,38.74,38.75,38.68,38.73,121973.0,37.7567,37.7664,37.6982,37.7469,121973.0
2016-04-14 15:30:00,38.73,38.78,38.71,38.73,314048.0,37.7469,37.7957,37.7275,37.7469,314048.0
2016-04-15 09:30:00,38.92,39.14,38.81,39.0,440045.0,37.9321,38.1465,37.8249,38.0101,440045.0
2016-04-15 10:00:00,39.01,39.09,38.93,39.07,141757.0,38.0198,38.0978,37.9419,38.0783,141757.0
2016-04-15 10:30:00,39.07,39.37,39.07,39.27,531670.0,38.0783,38.3707,38.0783,38.2732,531670.0
2016-04-15 11:00:00,39.27,39.44,39.27,39.43,362388.0,38.2732,38.4389,38.2732,38.4292,362388.0
2016-04-15 11:30:00,39.43,39.43,39.32,39.39,389833.0,38.4292,38.4292,38.322,38.3902,389833.0
2016-04-15 12:00:00,39.39,39.4,39.34,39.4,138400.0,38.3902,38.3999,38.3415,38.3999,138400.0
2016-04-15 12:30:00,39.41,39.41,39.3,39.34,113625.0,38.4097,38.4097,38.3025,38.3415,113625.0
2016-04-15 13:00:00,39.34,39.36,39.27,39.3,230000.0,38.3415,38.361,38.2732,38.3025,230000.0
2016-04-15 13:30:00,39.3,39.3,39.23,39.28,299274.0,38.3025,38.3025,38.2343,38.283,299274.0
2016-04-15 14:00:00,39.28,39.37,39.21,39.34,562210.0,38.283,38.3707,38.2148,38.3415,562210.0
2016-04-15 14:30:00,39.34,39.35,39.24,39.33,474758.0,38.3415,38.3512,38.244,38.3317,474758.0
2016-04-15 15:00:00,39.32,39.38,39.31,39.33,533691.0,38.322,38.3805,38.3122,38.3317,533691.0
2016-04-15 15:30:00,39.33,39.35,39.21,39.22,1043570.0,38.3317,38.3512,38.2148,38.2245,1043570.0
2016-04-18 09:30:00,39.05,39.54,38.94,39.32,567285.0,38.0588,38.5364,37.9516,38.322,567285.0
2016-04-18 10:00:00,39.31,39.31,39.09,39.18,338891.0,38.3122,38.3122,38.0978,38.1855,338891.0
2016-04-18 10:30:00,39.17,39.22,39.09,39.16,196562.0,38.1758,38.2245,38.0978,38.166,196562.0
2016-04-18 11:00:00,39.17,39.18,38.98,38.98,192747.0,38.1758,38.1855,37.9906,37.9906,192747.0
2016-04-18 11:30:00,39.0,39.03,38.92,39.02,124953.0,38.0101,38.0393,37.9321,38.0296,124953.0
2016-04-18 12:00:00,39.02,39.11,39.01,39.09,125499.0,38.0296,38.1173,38.0198,38.0978,125499.0
2016-04-18 12:30:00,39.08,39.21,39.08,39.19,129361.0,38.0881,38.2148,38.0881,38.1953,129361.0
2016-04-18 13:00:00,39.2,39.21,39.14,39.2,73210.0,38.205,38.2148,38.1465,38.205,73210.0
2016-04-18 13:30:00,39.2,39.22,39.17,39.19,93542.0,38.205,38.2245,38.1758,38.1953,93542.0
2016-04-18 14:00:00,39.19,39.3,39.15,39.23,559588.0,38.1953,38.3025,38.1563,38.2343,559588.0
2016-04-18 14:30:00,39.23,39.29,39.21,39.29,231333.0,38.2343,38.2927,38.2148,38.2927,231333.0
2016-04-18 15:00:00,39.29,39.3,39.21,39.23,213700.0,38.2927,38.3025,38.2148,38.2343,213700.0
2016-04-18 15:30:00,39.23,39.24,39.18,39.18,558677.0,38.2343,38.244,38.1855,38.1855,558677.0
2016-04-19 09:30:00,39.28,39.33,38.94,39.13,209512.0,38.283,38.3317,37.9516,38.1368,209512.0
2016-04-19 10:00:00,39.16,39.29,39.1,39.25,509640.0,38.166,38.2927,38.1076,38.2538,509640.0
2016-04-19 10:30:00,39.26,39.29,39.21,39.26,453613.0,38.2635,38.2927,38.2148,38.2635,453613.0
2016-04-19 11:00:00,39.27,39.3,39.2,39.29,188168.0,38.2732,38.3025,38.205,38.2927,188168.0
2016-04-19 11:30:00,39.29,39.36,39.17,39.17,702619.0,38.2927,38.361,38.1758,38.1758,702619.0
2016-04-19 12:00:00,39.16,39.25,39.15,39.2,142950.0,38.166,38.2538,38.1563,38.205,142950.0
2016-04-19 12:30:00,39.2,39.38,39.2,39.37,859587.0,38.205,38.3805,38.205,38.3707,859587.0
2016-04-19 13:00:00,39.37,39.56,39.36,39.51,1932775.0,38.3707,38.5559,38.361,38.5072,1932775.0
2016-04-19 13:30:00,39.51,39.52,39.4,39.42,790313.0,38.5072,38.5169,38.3999,38.4194,790313.0
2016-04-19 14:00:00,39.43,39.63,39.41,39.61,695595.0,38.4292,38.6241,38.4097,38.6046,695595.0
2016-04-19 14:30:00,39.6,39.68,39.55,39.62,467646.0,38.5949,38.6728,38.5461,38.6144,467646.0
2016-04-19 15:00:00,39.61,39.7,39.59,39.68,493315.0,38.6046,38.6923,38.5851,38.6728,493315.0
2016-04-19 15:30:00,39.69,39.79,39.69,39.77,822613.0,38.6826,38.78,38.6826,38.7606,822613.0
2016-04-20 09:30:00,39.89,39.92,39.6,39.82,164406.0,38.8775,38.9067,38.5949,38.8093,164406.0
2016-04-20 10:00:00,39.83,40.35,39.81,40.35,546968.0,38.819,39.3258,38.7995,39.3258,546968.0
2016-04-20 10:30:00,40.36,40.48,40.04,40.45,584670.0,39.3356,39.4525,39.0237,39.4233,584670.0
2016-04-20 11:00:00,40.44,40.75,40.1,40.66,608080.0,39.4135,39.7157,39.0822,39.628,608080.0
2016-04-20 11:30:00,40.64,40.65,40.36,40.54,391141.0,39.6085,39.6182,39.3356,39.511,391141.0
2016-04-20 12:00:00,40.54,40.64,40.5,40.61,483716.0,39.511,39.6085,39.472,39.5792,483716.0
2016-04-20 12:30:00,40.62,40.64,40.54,40.56,304907.0,39.589,39.6085,39.511,39.5305,304907.0
2016-04-20 13:00:00,40.56,40.61,40.42,40.43,211024.0,39.5305,39.5792,39.3941,39.4038,211024.0
2016-04-20 13:30:00,40.43,40.43,40.28,40.32,158804.0,39.4038,39.4038,39.2576,39.2966,158804.0
2016-04-20 14:00:00,40.32,40.44,40.18,40.4,415313.0,39.2966,39.4135,39.1601,39.3746,415313.0
2016-04-20 14:30:00,40.4,40.43,40.25,40.27,578797.0,39.3746,39.4038,39.2284,39.2479,578797.0
2016-04-20 15:00:00,40.26,40.27,39.99,40.27,319954.0,39.2381,39.2479,38.975,39.2479,319954.0
2016-04-20 15:30:00,40.26,40.28,40.05,40.08,951589.0,39.2381,39.2576,39.0334,39.0627,951589.0
2016-04-21 09:30:00,40.01,40.23,38.24,39.99,193690.0,38.9945,39.2089,37.2694,38.975,193690.0
2016-04-21 10:00:00,40.01,40.06,39.86,40.04,159648.0,38.9945,39.0432,38.8483,39.0237,159648.0
2016-04-21 10:30:00,40.04,40.52,40.0,40.24,223629.0,39.0237,39.4915,38.9847,39.2186,223629.0
2016-04-21 11:00:00,40.25,40.39,40.15,40.33,211477.0,39.2284,39.3648,39.1309,39.3063,211477.0
2016-04-21 11:30:00,40.35,40.4,40.07,40.13,107728.0,39.3258,39.3746,39.0529,39.1114,107728.0
2016-04-21 12:00:00,40.13,40.18,40.01,40.04,264440.0,39.1114,39.1601,38.9945,39.0237,264440.0
2016-04-21 12:30:00,40.03,40.11,40.03,40.04,85905.0,39.014,39.0919,39.014,39.0237,85905.0
2016-04-21 13:00:00,40.04,40.13,40.01,40.1,220848.0,39.0237,39.1114,38.9945,39.0822,220848.0
2016-04-21 13:30:00,40.11,40.28,40.09,40.18,161563.0,39.0919,39.2576,39.0724,39.1601,161563.0
2016-04-21 14:00:00,40.18,40.28,40.15,40.23,266422.0,39.1601,39.2576,39.1309,39.2089,266422.0
2016-04-21 14:30:00,40.23,40.27,40.06,40.22,323533.0,39.2089,39.2479,39.0432,39.1991,323533.0
2016-04-21 15:00:00,40.21,40.23,40.1,40.18,421113.0,39.1894,39.2089,39.0822,39.1601,421113.0
2016-04-21 15:30:00,40.18,40.28,40.17,40.19,1130380.0,39.1601,39.2576,39.1504,39.1699,1130380.0
2016-04-22 09:30:00,40.15,40.77,40.15,40.74,238453.0,39.1309,39.7352,39.1309,39.7059,238453.0
2016-04-22 10:00:00,40.74,40.78,40.46,40.5,276097.0,39.7059,39.7449,39.433,39.472,276097.0
2016-04-22 10:30:00,40.49,40.52,40.04,40.06,217040.0,39.4623,39.4915,39.0237,39.0432,217040.0
2016-04-22 11:00:00,40.08,40.28,40.08,40.26,132324.0,39.0627,39.2576,39.0627,39.2381,132324.0
2016-04-22 11:30:00,40.26,40.5,40.25,40.35,246342.0,39.2381,39.472,39.2284,39.3258,246342.0
2016-04-22 12:00:00,40.35,40.41,40.27,40.28,166681.0,39.3258,39.3843,39.2479,39.2576,166681.0
2016-04-22 12:30:00,40.29,40.31,40.2,40.2,139203.0,39.2674,39.2868,39.1796,39.1796,139203.0
2016-04-22 13:00:00,40.2,40.28,40.09,40.23,137506.0,39.1796,39.2576,39.0724,39.2089,137506.0
2016-04-22 13:30:00,40.23,40.31,40.17,40.26,149059.0,39.2089,39.2868,39.1504,39.2381,149059.0
2016-04-22 14:00:00,40.25,40.33,40.13,40.32,164981.0,39.2284,39.3063,39.1114,39.2966,164981.0
2016-04-22 14:30:00,40.32,40.33,40.22,40.25,151296.0,39.2966,39.3063,39.1991,39.2284,151296.0
2016-04-22 15:00:00,40.25,40.31,40.2,40.28,198382.0,39.2284,39.2868,39.1796,39.2576,198382.0
2016-04-22 15:30:00,40.28,40.3,40.04,40.16,778801.0,39.2576,39.2771,39.0237,39.1407,778801.0
2016-04-25 09:30:00,40.23,40.85,39.94,40.8,518308.0,39.2089,39.8131,38.9262,39.7644,518308.0
2016-04-25 10:00:00,40.79,41.11,40.68,40.7,775227.0,39.7547,40.0665,39.6475,39.6669,775227.0
2016-04-25 10:30:00,40.7,40.85,40.64,40.72,382940.0,39.6669,39.8131,39.6085,39.6864,382940.0
2016-04-25 11:00:00,40.72,40.98,40.71,40.86,369369.0,39.6864,39.9398,39.6767,39.8229,369369.0
2016-04-25 11:30:00,40.85,41.03,40.8,40.85,438527.0,39.8131,39.9886,39.7644,39.8131,438527.0
2016-04-25 12:00:00,40.84,41.06,40.83,40.93,379987.0,39.8034,40.0178,39.7936,39.8911,379987.0
2016-04-25 12:30:00,40.92,40.97,40.85,40.86,377783.0,39.8814,39.9301,39.8131,39.8229,377783.0
2016-04-25 13:00:00,40.85,40.92,40.75,40.82,607126.0,39.8131,39.8814,39.7157,39.7839,607126.0
2016-04-25 13:30:00,40.82,40.93,40.78,40.88,267690.0,39.7839,39.8911,39.7449,39.8424,267690.0
2016-04-25 14:00:00,40.87,40.91,40.78,40.9,357211.0,39.8326,39.8716,39.7449,39.8619,357211.0
2016-04-25 14:30:00,40.9,40.98,40.82,40.97,314467.0,39.8619,39.9398,39.7839,39.9301,314467.0
2016-04-25 15:00:00,40.96,41.02,40.95,41.02,421181.0,39.9203,39.9788,39.9106,39.9788,421181.0
2016-04-25 15:30:00,41.01,41.19,41.0,41.12,1216889.0,39.9691,40.1445,39.9593,40.0763,1216889.0
2016-04-26 09:30:00,41.76,42.12,40.5,40.83,2922719.0,40.7,41.0509,39.472,39.7936,2922719.0
2016-04-26 10:00:00,40.83,40.98,39.66,39.7,1747261.0,39.7936,39.9398,38.6533,38.6923,1747261.0
2016-04-26 10:30:00,39.71,40.41,39.66,40.21,1757816.0,38.7021,39.3843,38.6533,39.1894,1757816.0
2016-04-26 11:00:00,40.21,40.53,40.0,40.5,628871.0,39.1894,39.5013,38.9847,39.472,628871.0
2016-04-26 11:30:00,40.5,40.51,40.23,40.4,512571.0,39.472,39.4818,39.2089,39.3746,512571.0
2016-04-26 12:00:00,40.39,40.47,39.95,39.96,374448.0,39.3648,39.4428,38.936,38.9457,374448.0
2016-04-26 12:30:00,39.96,40.09,39.68,39.78,843271.0,38.9457,39.0724,38.6728,38.7703,843271.0
2016-04-26 13:00:00,39.8,39.84,39.63,39.7,419299.0,38.7898,38.8288,38.6241,38.6923,419299.0
2016-04-26 13:30:00,39.7,39.79,39.41,39.79,650619.0,38.6923,38.78,38.4097,38.78,650619.0
2016-04-26 14:00:00,39.78,39.79,39.15,39.16,412672.0,38.7703,38.78,38.1563,38.166,412672.0
2016-04-26 14:30:00,39.15,39.46,39.1,39.43,743568.0,38.1563,38.4584,38.1076,38.4292,743568.0
2016-04-26 15:00:00,39.43,39.49,39.3,39.42,568828.0,38.4292,38.4877,38.3025,38.4194,568828.0
2016-04-26 15:30:00,39.42,39.49,39.23,39.26,1671400.0,38.4194,38.4877,38.2343,38.2635,1671400.0
2016-04-27 09:30:00,39.38,39.97,39.34,39.76,600362.0,38.3805,38.9555,38.3415,38.7508,600362.0
2016-04-27 10:00:00,39.77,39.98,39.74,39.93,713678.0,38.7606,38.9652,38.7313,38.9165,713678.0
2016-04-27 10:30:00,39.92,39.94,39.55,39.56,483795.0,38.9067,38.9262,38.5461,38.5559,483795.0
2016-04-27 11:00:00,39.57,39.69,39.44,39.53,224213.0,38.5656,38.6826,38.4389,38.5266,224213.0
2016-04-27 11:30:00,39.52,39.92,39.45,39.92,277317.0,38.5169,38.9067,38.4487,38.9067,277317.0
2016-04-27 12:00:00,39.91,40.01,39.89,39.94,577981.0,38.897,38.9945,38.8775,38.9262,577981.0
2016-04-27 12:30:00,39.93,40.05,39.82,40.02,563084.0,38.9165,39.0334,38.8093,39.0042,563084.0
2016-04-27 13:00:00,40.01,40.04,39.89,39.92,315457.0,38.9945,39.0237,38.8775,38.9067,315457.0
2016-04-27 13:30:00,39.92,39.99,39.81,39.82,170557.0,38.9067,38.975,38.7995,38.8093,170557.0
2016-04-27 14:00:00,39.82,40.03,39.73,39.97,416033.0,38.8093,39.014,38.7216,38.9555,416033.0
2016-04-27 14:30:00,39.97,39.99,39.82,39.83,524602.0,38.9555,38.975,38.8093,38.819,524602.0
2016-04-27 15:00:00,39.83,40.04,39.81,39.88,429032.0,38.819,39.0237,38.7995,38.8678,429032.0
2016-04-27 15:30:00,39.88,39.93,39.58,39.62,1434809.0,38.8678,38.9165,38.5754,38.6144,1434809.0
2016-04-28 09:30:00,39.55,40.0,39.33,39.94,321332.0,38.5461,38.9847,38.3317,38.9262,321332.0
2016-04-28 10:00:00,39.94,39.97,39.57,39.73,148247.0,38.9262,38.9555,38.5656,38.7216,148247.0
2016-04-28 10:30:00,39.73,39.86,39.68,39.72,174177.0,38.7216,38.8483,38.6728,38.7118,174177.0
2016-04-28 11:00:00,39.72,39.85,39.72,39.77,335635.0,38.7118,38.8385,38.7118,38.7606,335635.0
2016-04-28 11:30:00,39.76,39.98,39.69,39.96,311400.0,38.7508,38.9652,38.6826,38.9457,311400.0
2016-04-28 12:00:00,39.96,40.01,39.91,39.95,158443.0,38.9457,38.9945,38.897,38.936,158443.0
2016-04-28 12:30:00,39.94,40.03,39.93,39.94,145192.0,38.9262,39.014,38.9165,38.9262,145192.0
2016-04-28 13:00:00,39.94,39.96,39.9,39.94,215795.0,38.9262,38.9457,38.8873,38.9262,215795.0
2016-04-28 13:30:00,39.94,39.95,39.89,39.94,110042.0,38.9262,38.936,38.8775,38.9262,110042.0
2016-04-28 14:00:00,39.93,39.99,39.85,39.98,251072.0,38.9165,38.975,38.8385,38.9652,251072.0
2016-04-28 14:30:00,39.98,39.99,39.92,39.95,224796.0,38.9652,38.975,38.9067,38.936,224796.0
2016-04-28 15:00:00,39.95,39.95,39.68,39.68,515141.0,38.936,38.936,38.6728,38.6728,515141.0
2016-04-28 15:30:00,39.69,39.91,39.67,39.69,748555.0,38.6826,38.897,38.6631,38.6826,748555.0
2016-04-29 09:30:00,39.33,39.66,38.4,38.53,553684.0,38.3317,38.6533,37.4253,37.552,553684.0
2016-04-29 10:00:00,38.53,39.09,38.51,38.88,386176.0,37.552,38.0978,37.5325,37.8931,386176.0
2016-04-29 10:30:00,38.87,39.0,38.71,38.76,347371.0,37.8834,38.0101,37.7275,37.7762,347371.0
2016-04-29 11:00:00,38.76,38.79,38.56,38.71,552468.0,37.7762,37.8054,37.5813,37.7275,552468.0
2016-04-29 11:30:00,38.72,38.75,38.56,38.57,261101.0,37.7372,37.7664,37.5813,37.591,261101.0
2016-04-29 12:00:00,38.57,38.81,38.57,38.68,226910.0,37.591,37.8249,37.591,37.6982,226910.0
2016-04-29 12:30:00,38.68,38.75,38.6,38.68,168187.0,37.6982,37.7664,37.6202,37.6982,168187.0
2016-04-29 13:00:00,38.69,38.95,38.69,38.93,180075.0,37.708,37.9614,37.708,37.9419,180075.0
2016-04-29 13:30:00,38.93,39.07,38.93,38.95,255171.0,37.9419,38.0783,37.9419,37.9614,255171.0
2016-04-29 14:00:00,38.94,39.01,38.9,38.98,423720.0,37.9516,38.0198,37.9126,37.9906,423720.0
2016-04-29 14:30:00,38.98,39.01,38.93,38.97,246858.0,37.9906,38.0198,37.9419,37.9809,246858.0
2016-04-29 15:00:00,38.97,39.08,38.96,38.99,231071.0,37.9809,38.0881,37.9711,38.0003,231071.0
2016-04-29 15:30:00,38.99,39.3,38.99,39.21,661994.0,38.0003,38.3025,38.0003,38.2148,661994.0
2016-05-02 09:30:00,39.29,39.77,39.22,39.58,132568.0,38.2927,38.7606,38.2245,38.5754,132568.0
2016-05-02 10:00:00,39.56,39.64,39.4,39.53,184199.0,38.5559,38.6339,38.3999,38.5266,184199.0
2016-05-02 10:30:00,39.52,39.61,39.34,39.36,237669.0,38.5169,38.6046,38.3415,38.361,237669.0
2016-05-02 11:00:00,39.38,39.47,39.38,39.41,133347.0,38.3805,38.4682,38.3805,38.4097,133347.0
2016-05-02 11:30:00,39.42,39.51,39.39,39.46,121636.0,38.4194,38.5072,38.3902,38.4584,121636.0
2016-05-02 12:00:00,39.45,39.59,39.44,39.57,111515.0,38.4487,38.5851,38.4389,38.5656,111515.0
2016-05-02 12:30:00,39.57,39.67,39.56,39.59,60483.0,38.5656,38.6631,38.5559,38.5851,60483.0
2016-05-02 13:00:00,39.6,39.72,39.57,39.64,78399.0,38.5949,38.7118,38.5656,38.6339,78399.0
2016-05-02 13:30:00,39.65,39.71,39.61,39.69,347380.0,38.6436,38.7021,38.6046,38.6826,347380.0
2016-05-02 14:00:00,39.68,39.79,39.65,39.79,91994.0,38.6728,38.78,38.6436,38.78,91994.0
2016-05-02 14:30:00,39.79,39.99,39.76,39.96,183204.0,38.78,38.975,38.7508,38.9457,183204.0
2016-05-02 15:00:00,39.96,40.0,39.9,39.91,206344.0,38.9457,38.9847,38.8873,38.897,206344.0
2016-05-02 15:30:00,39.91,40.03,39.89,39.92,1311868.0,38.897,39.014,38.8775,38.9067,1311868.0
2016-05-03 09:30:00,39.76,39.81,39.39,39.45,188013.0,38.7508,38.7995,38.3902,38.4487,188013.0
2016-05-03 10:00:00,39.45,39.68,39.36,39.59,263612.0,38.4487,38.6728,38.361,38.5851,263612.0
2016-05-03 10:30:00,39.58,39.68,39.49,39.63,261060.0,38.5754,38.6728,38.4877,38.6241,261060.0
2016-05-03 11:00:00,39.63,39.71,39.57,39.69,171671.0,38.6241,38.7021,38.5656,38.6826,171671.0
2016-05-03 11:30:00,39.7,39.78,39.57,39.69,136552.0,38.6923,38.7703,38.5656,38.6826,136552.0
2016-05-03 12:00:00,39.69,39.73,39.44,39.49,119497.0,38.6826,38.7216,38.4389,38.4877,119497.0
2016-05-03 12:30:00,39.49,39.56,39.46,39.53,163173.0,38.4877,38.5559,38.4584,38.5266,163173.0
2016-05-03 13:00:00,39.54,39.72,39.53,39.66,154778.0,38.5364,38.7118,38.5266,38.6533,154778.0
2016-05-03 13:30:00,39.66,39.73,39.56,39.6,128994.0,38.6533,38.7216,38.5559,38.5949,128994.0
2016-05-03 14:00:00,39.6,39.63,39.45,39.52,144148.0,38.5949,38.6241,38.4487,38.5169,144148.0
2016-05-03 14:30:00,39.52,39.62,39.5,39.58,159422.0,38.5169,38.6144,38.4974,38.5754,159422.0
2016-05-03 15:00:00,39.59,39.62,39.51,39.56,162796.0,38.5851,38.6144,38.5072,38.5559,162796.0
2016-05-03 15:30:00,39.56,39.65,39.47,39.59,675432.0,38.5559,38.6436,38.4682,38.5851,675432.0
2016-05-04 09:30:00,39.44,39.84,39.44,39.71,227874.0,38.4389,38.8288,38.4389,38.7021,227874.0
2016-05-04 10:00:00,39.71,39.75,39.58,39.61,351602.0,38.7021,38.7411,38.5754,38.6046,351602.0
2016-05-04 10:30:00,39.6,39.65,39.43,39.47,284233.0,38.5949,38.6436,38.4292,38.4682,284233.0
2016-05-04 11:00:00,39.5,39.5,39.26,39.26,100918.0,38.4974,38.4974,38.2635,38.2635,100918.0
2016-05-04 11:30:00,39.26,39.29,39.18,39.29,128806.0,38.2635,38.2927,38.1855,38.2927,128806.0
2016-05-04 12:00:00,39.28,39.42,39.25,39.38,75638.0,38.283,38.4194,38.2538,38.3805,75638.0
2016-05-04 12:30:00,39.38,39.39,39.26,39.28,80124.0,38.3805,38.3902,38.2635,38.283,80124.0
2016-05-04 13:00:00,39.29,39.35,39.21,39.32,111083.0,38.2927,38.3512,38.2148,38.322,111083.0
2016-05-04 13:30:00,39.32,39.36,39.25,39.27,88536.0,38.322,38.361,38.2538,38.2732,88536.0
2016-05-04 14:00:00,39.27,39.31,39.14,39.16,126194.0,38.2732,38.3122,38.1465,38.166,126194.0
2016-05-04 14:30:00,39.16,39.23,39.08,39.08,122923.0,38.166,38.2343,38.0881,38.0881,122923.0
2016-05-04 15:00:00,39.11,39.18,39.05,39.07,155790.0,38.1173,38.1855,38.0588,38.0783,155790.0
2016-05-04 15:30:00,39.08,39.11,39.01,39.03,649327.0,38.0881,38.1173,38.0198,38.0393,649327.0
2016-05-05 09:30:00,39.03,39.43,38.82,38.93,185477.0,38.0393,38.4292,37.8347,37.9419,185477.0
2016-05-05 10:00:00,38.92,39.11,38.8,39.01,357882.0,37.9321,38.1173,37.8152,38.0198,357882.0
2016-05-05 10:30:00,39.01,39.32,38.96,39.3,304487.0,38.0198,38.322,37.9711,38.3025,304487.0
2016-05-05 11:00:00,39.31,39.51,39.17,39.22,491841.0,38.3122,38.5072,38.1758,38.2245,491841.0
2016-05-05 11:30:00,39.21,39.6,39.21,39.54,237623.0,38.2148,38.5949,38.2148,38.5364,237623.0
2016-05-05 12:00:00,39.54,39.6,39.5,39.55,155598.0,38.5364,38.5949,38.4974,38.5461,155598.0
2016-05-05 12:30:00,39.55,39.55,39.45,39.51,161060.0,38.5461,38.5461,38.4487,38.5072,161060.0
2016-05-05 13:00:00,39.51,39.52,39.26,39.3,762255.0,38.5072,38.5169,38.2635,38.3025,762255.0
2016-05-05 13:30:00,39.3,39.42,39.29,39.35,124428.0,38.3025,38.4194,38.2927,38.3512,124428.0
2016-05-05 14:00:00,39.35,39.37,39.25,39.26,128112.0,38.3512,38.3707,38.2538,38.2635,128112.0
2016-05-05 14:30:00,39.26,39.3,39.18,39.19,104052.0,38.2635,38.3025,38.1855,38.1953,104052.0
2016-05-05 15:00:00,39.19,39.3,39.16,39.28,137643.0,38.1953,38.3025,38.166,38.283,137643.0
2016-05-05 15:30:00,39.28,39.28,39.11,39.18,448805.0,38.283,38.283,38.1173,38.1855,448805.0
2016-05-06 09:30:00,38.93,39.11,38.6,39.05,154819.0,37.9419,38.1173,37.6202,38.0588,154819.0
2016-05-06 10:00:00,39.06,39.21,38.91,39.0,306189.0,38.0686,38.2148,37.9224,38.0101,306189.0
2016-05-06 10:30:00,39.0,39.07,38.94,39.03,135207.0,38.0101,38.0783,37.9516,38.0393,135207.0
2016-05-06 11:00:00,39.04,39.1,38.95,39.09,157733.0,38.0491,38.1076,37.9614,38.0978,157733.0
2016-05-06 11:30:00,39.1,39.14,39.04,39.07,65189.0,38.1076,38.1465,38.0491,38.0783,65189.0
2016-05-06 12:00:00,39.06,39.1,38.91,38.98,86366.0,38.0686,38.1076,37.9224,37.9906,86366.0
2016-05-06 12:30:00,38.98,39.14,38.96,39.13,161713.0,37.9906,38.1465,37.9711,38.1368,161713.0
2016-05-06 13:00:00,39.13,39.31,39.12,39.28,87397.0,38.1368,38.3122,38.127,38.283,87397.0
2016-05-06 13:30:00,39.27,39.31,39.18,39.28,43431.0,38.2732,38.3122,38.1855,38.283,43431.0
2016-05-06 14:00:00,39.28,39.39,39.26,39.38,417177.0,38.283,38.3902,38.2635,38.3805,417177.0
2016-05-06 14:30:00,39.39,39.55,39.36,39.47,272757.0,38.3902,38.5461,38.361,38.4682,272757.0
2016-05-06 15:00:00,39.48,39.51,39.38,39.39,200855.0,38.4779,38.5072,38.3805,38.3902,200855.0
2016-05-06 15:30:00,39.39,39.42,39.32,39.42,266465.0,38.3902,38.4194,38.322,38.4194,266465.0
2016-05-09 09:30:00,39.51,39.93,39.36,39.93,93047.0,38.5072,38.9165,38.361,38.9165,93047.0
2016-05-09 10:00:00,39.9,39.92,39.65,39.75,165495.0,38.8873,38.9067,38.6436,38.7411,165495.0
2016-05-09 10:30:00,39.75,39.76,39.6,39.66,81206.0,38.7411,38.7508,38.5949,38.6533,81206.0
2016-05-09 11:00:00,39.65,39.76,39.58,39.62,81673.0,38.6436,38.7508,38.5754,38.6144,81673.0
2016-05-09 11:30:00,39.62,39.86,39.57,39.84,76225.0,38.6144,38.8483,38.5656,38.8288,76225.0
2016-05-09 12:00:00,39.84,39.87,39.73,39.74,77592.0,38.8288,38.858,38.7216,38.7313,77592.0
2016-05-09 12:30:00,39.75,39.84,39.75,39.79,60326.0,38.7411,38.8288,38.7411,38.78,60326.0
2016-05-09 13:00:00,39.79,39.86,39.75,39.77,90665.0,38.78,38.8483,38.7411,38.7606,90665.0
2016-05-09 13:30:00,39.77,39.91,39.75,39.88,184847.0,38.7606,38.897,38.7411,38.8678,184847.0
2016-05-09 14:00:00,39.88,39.89,39.77,39.86,157142.0,38.8678,38.8775,38.7606,38.8483,157142.0
2016-05-09 14:30:00,39.86,39.89,39.75,39.82,146900.0,38.8483,38.8775,38.7411,38.8093,146900.0
2016-05-09 15:00:00,39.82,39.88,39.7,39.86,228915.0,38.8093,38.8678,38.6923,38.8483,228915.0
2016-05-09 15:30:00,39.86,39.88,39.79,39.83,385846.0,38.8483,38.8678,38.78,38.819,385846.0
2016-05-10 09:30:00,39.9,40.57,39.82,40.34,444518.0,38.8873,39.5402,38.8093,39.3161,444518.0
2016-05-10 10:00:00,40.33,40.35,40.08,40.33,1310469.0,39.3063,39.3258,39.0627,39.3063,1310469.0
2016-05-10 10:30:00,40.33,40.37,40.27,40.32,593363.0,39.3063,39.3453,39.2479,39.2966,593363.0
2016-05-10 11:00:00,40.31,40.49,40.31,40.43,391312.0,39.2868,39.4623,39.2868,39.4038,391312.0
2016-05-10 11:30:00,40.41,40.41,40.29,40.37,149504.0,39.3843,39.3843,39.2674,39.3453,149504.0
2016-05-10 12:00:00,40.37,40.4,40.33,40.36,168986.0,39.3453,39.3746,39.3063,39.3356,168986.0
2016-05-10 12:30:00,40.36,40.42,40.35,40.4,280238.0,39.3356,39.3941,39.3258,39.3746,280238.0
2016-05-10 13:00:00,40.39,40.43,40.36,40.4,270034.0,39.3648,39.4038,39.3356,39.3746,270034.0
2016-05-10 13:30:00,40.4,40.55,40.38,40.51,587611.0,39.3746,39.5208,39.3551,39.4818,587611.0
2016-05-10 14:00:00,40.5,40.78,40.49,40.73,384176.0,39.472,39.7449,39.4623,39.6962,384176.0
2016-05-10 14:30:00,40.73,40.83,40.65,40.83,243976.0,39.6962,39.7936,39.6182,39.7936,243976.0
2016-05-10 15:00:00,40.82,40.83,40.66,40.74,417096.0,39.7839,39.7936,39.628,39.7059,417096.0
2016-05-10 15:30:00,40.74,40.83,40.7,40.74,770560.0,39.7059,39.7936,39.6669,39.7059,770560.0
2016-05-11 09:30:00,40.59,40.86,40.46,40.84,661236.0,39.5597,39.8229,39.433,39.8034,661236.0
2016-05-11 10:00:00,40.84,41.04,40.75,40.9,616683.0,39.8034,39.9983,39.7157,39.8619,616683.0
2016-05-11 10:30:00,40.92,40.94,40.63,40.7,310805.0,39.8814,39.9009,39.5987,39.6669,310805.0
2016-05-11 11:00:00,40.69,40.81,40.53,40.7,228593.0,39.6572,39.7742,39.5013,39.6669,228593.0
2016-05-11 11:30:00,40.69,40.82,40.66,40.82,248684.0,39.6572,39.7839,39.628,39.7839,248684.0
2016-05-11 12:00:00,40.81,40.93,40.8,40.91,200881.0,39.7742,39.8911,39.7644,39.8716,200881.0
2016-05-11 12:30:00,40.9,40.91,40.84,40.84,78993.0,39.8619,39.8716,39.8034,39.8034,78993.0
2016-05-11 13:00:00,40.84,40.86,40.68,40.72,231710.0,39.8034,39.8229,39.6475,39.6864,231710.0
2016-05-11 13:30:00,40.72,40.78,40.68,40.68,97792.0,39.6864,39.7449,39.6475,39.6475,97792.0
2016-05-11 14:00:00,40.68,40.79,40.62,40.78,145822.0,39.6475,39.7547,39.589,39.7449,145822.0
2016-05-11 14:30:00,40.78,40.79,40.62,40.63,135442.0,39.7449,39.7547,39.589,39.5987,135442.0
2016-05-11 15:00:00,40.63,40.74,40.62,40.73,148528.0,39.5987,39.7059,39.589,39.6962,148528.0
2016-05-11 15:30:00,40.73,40.76,40.65,40.75,598848.0,39.6962,39.7254,39.6182,39.7157,598848.0
2016-05-12 09:30:00,40.76,40.96,40.6,40.62,697848.0,39.7254,39.9203,39.5695,39.589,697848.0
2016-05-12 10:00:00,40.62,40.7,40.46,40.62,182175.0,39.589,39.6669,39.433,39.589,182175.0
2016-05-12 10:30:00,40.6,40.62,40.42,40.46,175264.0,39.5695,39.589,39.3941,39.433,175264.0
2016-05-12 11:00:00,40.45,40.51,40.42,40.45,207305.0,39.4233,39.4818,39.3941,39.4233,207305.0
2016-05-12 11:30:00,40.44,40.58,40.42,40.46,152478.0,39.4135,39.55,39.3941,39.433,152478.0
2016-05-12 12:00:00,40.45,40.53,40.42,40.43,301404.0,39.4233,39.5013,39.3941,39.4038,301404.0
2016-05-12 12:30:00,40.43,40.66,40.42,40.65,254911.0,39.4038,39.628,39.3941,39.6182,254911.0
2016-05-12 13:00:00,40.66,40.67,40.53,40.61,101786.0,39.628,39.6377,39.5013,39.5792,101786.0
2016-05-12 13:30:00,40.62,40.68,40.51,40.68,127081.0,39.589,39.6475,39.4818,39.6475,127081.0
2016-05-12 14:00:00,40.68,40.88,40.67,40.77,253095.0,39.6475,39.8424,39.6377,39.7352,253095.0
2016-05-12 14:30:00,40.76,40.99,40.71,40.9,312284.0,39.7254,39.9496,39.6767,39.8619,312284.0
2016-05-12 15:00:00,40.9,40.94,40.76,40.77,292680.0,39.8619,39.9009,39.7254,39.7352,292680.0
2016-05-12 15:30:00,40.77,40.79,40.63,40.65,458324.0,39.7352,39.7547,39.5987,39.6182,458324.0
2016-05-13 09:30:00,40.49,40.97,40.49,40.89,177530.0,39.4623,39.9301,39.4623,39.8521,177530.0
2016-05-13 10:00:00,40.89,40.93,40.71,40.79,210985.0,39.8521,39.8911,39.6767,39.7547,210985.0
2016-05-13 10:30:00,40.79,40.79,40.62,40.75,135109.0,39.7547,39.7547,39.589,39.7157,135109.0
2016-05-13 11:00:00,40.75,40.91,40.75,40.9,213969.0,39.7157,39.8716,39.7157,39.8619,213969.0
2016-05-13 11:30:00,40.9,40.93,40.69,40.71,286250.0,39.8619,39.8911,39.6572,39.6767,286250.0
2016-05-13 12:00:00,40.7,40.76,40.65,40.67,122177.0,39.6669,39.7254,39.6182,39.6377,122177.0
2016-05-13 12:30:00,40.68,40.89,40.67,40.81,148806.0,39.6475,39.8521,39.6377,39.7742,148806.0
2016-05-13 13:00:00,40.82,40.94,40.81,40.89,170612.0,39.7839,39.9009,39.7742,39.8521,170612.0
2016-05-13 13:30:00,40.89,40.91,40.72,40.76,127135.0,39.8521,39.8716,39.6864,39.7254,127135.0
2016-05-13 14:00:00,40.76,40.83,40.7,40.77,134874.0,39.7254,39.7936,39.6669,39.7352,134874.0
2016-05-13 14:30:00,40.77,40.82,40.65,40.65,442398.0,39.7352,39.7839,39.6182,39.6182,442398.0
2016-05-13 15:00:00,40.65,40.68,40.54,40.64,202440.0,39.6182,39.6475,39.511,39.6085,202440.0
2016-05-13 15:30:00,40.65,40.69,40.54,40.58,475437.0,39.6182,39.6572,39.511,39.55,475437.0
2016-05-16 09:30:00,40.48,40.64,40.32,40.47,168470.0,39.4525,39.6085,39.2966,39.4428,168470.0
2016-05-16 10:00:00,40.47,40.49,40.23,40.35,106741.0,39.4428,39.4623,39.2089,39.3258,106741.0
2016-05-16 10:30:00,40.35,40.63,40.35,40.54,159720.0,39.3258,39.5987,39.3258,39.511,159720.0
2016-05-16 11:00:00,40.53,40.62,40.43,40.5,138501.0,39.5013,39.589,39.4038,39.472,138501.0
2016-05-16 11:30:00,40.5,40.64,40.5,40.62,88066.0,39.472,39.6085,39.472,39.589,88066.0
2016-05-16 12:00:00,40.63,40.71,40.55,40.67,199946.0,39.5987,39.6767,39.5208,39.6377,199946.0
2016-05-16 12:30:00,40.67,40.71,40.57,40.68,225338.0,39.6377,39.6767,39.5402,39.6475,225338.0
2016-05-16 13:00:00,40.69,40.74,40.67,40.72,72660.0,39.6572,39.7059,39.6377,39.6864,72660.0
2016-05-16 13:30:00,40.71,40.76,40.63,40.72,100857.0,39.6767,39.7254,39.5987,39.6864,100857.0
2016-05-16 14:00:00,40.72,40.81,40.7,40.79,140298.0,39.6864,39.7742,39.6669,39.7547,140298.0
2016-05-16 14:30:00,40.79,40.83,40.61,40.63,233074.0,39.7547,39.7936,39.5792,39.5987,233074.0
2016-05-16 15:00:00,40.64,40.67,40.49,40.56,262047.0,39.6085,39.6377,39.4623,39.5305,262047.0
2016-05-16 15:30:00,40.56,40.66,40.54,40.56,575559.0,39.5305,39.628,39.511,39.5305,575559.0
2016-05-17 09:30:00,40.35,41.07,40.34,40.73,511008.0,39.3258,40.0276,39.3161,39.6962,511008.0
2016-05-17 10:00:00,40.71,41.04,40.65,41.0,1141297.0,39.6767,39.9983,39.6182,39.9593,1141297.0
2016-05-17 10:30:00,40.98,41.21,40.98,41.18,702197.0,39.9398,40.164,39.9398,40.1348,702197.0
2016-05-17 11:00:00,41.17,41.37,41.07,41.09,699979.0,40.125,40.3199,40.0276,40.047,699979.0
2016-05-17 11:30:00,41.09,41.39,41.02,41.31,615322.0,40.047,40.3394,39.9788,40.2615,615322.0
2016-05-17 12:00:00,41.31,41.35,41.26,41.34,289895.0,40.2615,40.3004,40.2127,40.2907,289895.0
2016-05-17 12:30:00,41.34,41.39,41.18,41.31,278069.0,40.2907,40.3394,40.1348,40.2615,278069.0
2016-05-17 13:00:00,41.31,41.36,41.22,41.34,214044.0,40.2615,40.3102,40.1737,40.2907,214044.0
2016-05-17 13:30:00,41.34,41.36,41.03,41.07,473407.0,40.2907,40.3102,39.9886,40.0276,473407.0
2016-05-17 14:00:00,41.08,41.08,40.72,40.8,468293.0,40.0373,40.0373,39.6864,39.7644,468293.0
2016-05-17 14:30:00,40.8,40.91,40.63,40.76,370947.0,39.7644,39.8716,39.5987,39.7254,370947.0
2016-05-17 15:00:00,40.76,40.77,40.44,40.49,351445.0,39.7254,39.7352,39.4135,39.4623,351445.0
2016-05-17 15:30:00,40.5,40.69,40.49,40.65,881216.0,39.472,39.6572,39.4623,39.6182,881216.0
2016-05-18 09:30:00,40.65,40.98,40.21,40.55,206499.0,39.6182,39.9398,39.1894,39.5208,206499.0
2016-05-18 10:00:00,40.54,40.63,40.38,40.52,172590.0,39.511,39.5987,39.3551,39.4915,172590.0
2016-05-18 10:30:00,40.52,40.95,40.48,40.94,319159.0,39.4915,39.9106,39.4525,39.9009,319159.0
2016-05-18 11:00:00,40.94,40.97,40.66,40.84,247004.0,39.9009,39.9301,39.628,39.8034,247004.0
2016-05-18 11:30:00,40.84,41.06,40.8,40.84,303235.0,39.8034,40.0178,39.7644,39.8034,303235.0
2016-05-18 12:00:00,40.84,40.84,40.65,40.7,119655.0,39.8034,39.8034,39.6182,39.6669,119655.0
2016-05-18 12:30:00,40.71,40.86,40.68,40.82,74641.0,39.6767,39.8229,39.6475,39.7839,74641.0
2016-05-18 13:00:00,40.84,41.04,40.84,40.95,163221.0,39.8034,39.9983,39.8034,39.9106,163221.0
2016-05-18 13:30:00,40.95,41.04,40.92,40.93,108090.0,39.9106,39.9983,39.8814,39.8911,108090.0
2016-05-18 14:00:00,40.92,40.93,40.38,40.4,305986.0,39.8814,39.8911,39.3551,39.3746,305986.0
2016-05-18 14:30:00,40.4,40.52,40.29,40.44,155768.0,39.3746,39.4915,39.2674,39.4135,155768.0
2016-05-18 15:00:00,40.47,40.64,40.34,40.34,198048.0,39.4428,39.6085,39.3161,39.3161,198048.0
2016-05-18 15:30:00,40.35,40.62,40.35,40.61,399331.0,39.3258,39.589,39.3258,39.5792,399331.0
2016-05-19 09:30:00,40.35,40.76,40.19,40.32,268351.0,39.3258,39.7254,39.1699,39.2966,268351.0
2016-05-19 10:00:00,40.32,40.51,40.25,40.35,185228.0,39.2966,39.4818,39.2284,39.3258,185228.0
2016-05-19 10:30:00,40.35,40.39,40.02,40.14,187562.0,39.3258,39.3648,39.0042,39.1212,187562.0
2016-05-19 11:00:00,40.15,40.34,40.12,40.24,223678.0,39.1309,39.3161,39.1017,39.2186,223678.0
2016-05-19 11:30:00,40.25,40.38,40.17,40.34,112145.0,39.2284,39.3551,39.1504,39.3161,112145.0
2016-05-19 12:00:00,40.34,40.46,40.3,40.43,120275.0,39.3161,39.433,39.2771,39.4038,120275.0
2016-05-19 12:30:00,40.41,40.46,40.28,40.31,80236.0,39.3843,39.433,39.2576,39.2868,80236.0
2016-05-19 13:00:00,40.31,40.44,40.31,40.43,74569.0,39.2868,39.4135,39.2868,39.4038,74569.0
2016-05-19 13:30:00,40.43,40.54,40.4,40.48,111330.0,39.4038,39.511,39.3746,39.4525,111330.0
2016-05-19 14:00:00,40.47,40.67,40.46,40.63,142574.0,39.4428,39.6377,39.433,39.5987,142574.0
2016-05-19 14:30:00,40.63,40.63,40.46,40.48,100613.0,39.5987,39.5987,39.433,39.4525,100613.0
2016-05-19 15:00:00,40.49,40.71,40.48,40.7,255253.0,39.4623,39.6767,39.4525,39.6669,255253.0
2016-05-19 15:30:00,40.7,40.82,40.61,40.74,762512.0,39.6669,39.7839,39.5792,39.7059,762512.0
2016-05-20 09:30:00,40.91,41.75,40.82,41.64,1558296.0,39.8716,40.6903,39.7839,40.5831,1558296.0
2016-05-20 10:00:00,41.65,41.77,41.4,41.43,819391.0,40.5928,40.7098,40.3492,40.3784,819391.0
2016-05-20 10:30:00,41.44,41.86,41.43,41.79,1021219.0,40.3882,40.7975,40.3784,40.7293,1021219.0
2016-05-20 11:00:00,41.78,41.89,41.74,41.77,427261.0,40.7195,40.8267,40.6805,40.7098,427261.0
2016-05-20 11:30:00,41.77,41.87,41.76,41.85,167703.0,40.7098,40.8072,40.7,40.7878,167703.0
2016-05-20 12:00:00,41.84,41.93,41.78,41.85,294084.0,40.778,40.8657,40.7195,40.7878,294084.0
2016-05-20 12:30:00,41.84,42.03,41.83,41.97,334400.0,40.778,40.9632,40.7683,40.9047,334400.0
2016-05-20 13:00:00,41.96,41.98,41.79,41.85,214019.0,40.895,40.9145,40.7293,40.7878,214019.0
2016-05-20 13:30:00,41.84,41.91,41.75,41.84,249809.0,40.778,40.8462,40.6903,40.778,249809.0
2016-05-20 14:00:00,41.83,41.84,41.73,41.75,185680.0,40.7683,40.778,40.6708,40.6903,185680.0
2016-05-20 14:30:00,41.75,41.78,41.59,41.59,209475.0,40.6903,40.7195,40.5344,40.5344,209475.0
2016-05-20 15:00:00,41.59,41.6,41.47,41.48,264872.0,40.5344,40.5441,40.4174,40.4271,264872.0
2016-05-20 15:30:00,41.48,41.67,41.47,41.62,528454.0,40.4271,40.6123,40.4174,40.5636,528454.0
2016-05-23 09:30:00,41.49,41.59,41.34,41.49,201701.0,40.4369,40.5344,40.2907,40.4369,201701.0
2016-05-23 10:00:00,41.49,41.69,41.28,41.5,338712.0,40.4369,40.6318,40.2322,40.4466,338712.0
2016-05-23 10:30:00,41.49,41.73,41.49,41.59,217532.0,40.4369,40.6708,40.4369,40.5344,217532.0
2016-05-23 11:00:00,41.58,41.8,41.51,41.69,497047.0,40.5246,40.739,40.4564,40.6318,497047.0
2016-05-23 11:30:00,41.69,41.69,41.6,41.63,139551.0,40.6318,40.6318,40.5441,40.5733,139551.0
2016-05-23 12:00:00,41.63,41.63,41.54,41.56,153052.0,40.5733,40.5733,40.4856,40.5051,153052.0
2016-05-23 12:30:00,41.55,41.59,41.49,41.57,248835.0,40.4954,40.5344,40.4369,40.5149,248835.0
2016-05-23 13:00:00,41.56,41.64,41.52,41.55,233183.0,40.5051,40.5831,40.4661,40.4954,233183.0
2016-05-23 13:30:00,41.54,41.6,41.48,41.58,123641.0,40.4856,40.5441,40.4271,40.5246,123641.0
2016-05-23 14:00:00,41.58,41.72,41.56,41.66,286389.0,40.5246,40.6611,40.5051,40.6026,286389.0
2016-05-23 14:30:00,41.65,41.7,41.58,41.58,173321.0,40.5928,40.6416,40.5246,40.5246,173321.0
2016-05-23 15:00:00,41.58,41.62,41.46,41.47,388819.0,40.5246,40.5636,40.4077,40.4174,388819.0
2016-05-23 15:30:00,41.46,41.69,41.46,41.57,714978.0,40.4077,40.6318,40.4077,40.5149,714978.0
2016-05-24 09:30:00,41.61,41.79,41.41,41.59,278717.0,40.5538,40.7293,40.3589,40.5344,278717.0
2016-05-24 10:00:00,41.6,41.64,41.11,41.14,451374.0,40.5441,40.5831,40.0665,40.0958,451374.0
2016-05-24 10:30:00,41.14,41.49,41.13,41.27,317045.0,40.0958,40.4369,40.086,40.2225,317045.0
2016-05-24 11:00:00,41.27,41.48,41.26,41.42,477005.0,40.2225,40.4271,40.2127,40.3687,477005.0
2016-05-24 11:30:00,41.41,41.58,41.39,41.52,280325.0,40.3589,40.5246,40.3394,40.4661,280325.0
2016-05-24 12:00:00,41.51,41.6,41.41,41.57,177218.0,40.4564,40.5441,40.3589,40.5149,177218.0
2016-05-24 12:30:00,41.57,41.62,41.53,41.56,208250.0,40.5149,40.5636,40.4759,40.5051,208250.0
2016-05-24 13:00:00,41.56,41.59,41.43,41.55,183501.0,40.5051,40.5344,40.3784,40.4954,183501.0
2016-05-24 13:30:00,41.55,41.65,41.53,41.56,149566.0,40.4954,40.5928,40.4759,40.5051,149566.0
2016-05-24 14:00:00,41.57,41.68,41.55,41.66,165576.0,40.5149,40.6221,40.4954,40.6026,165576.0
2016-05-24 14:30:00,41.66,41.82,41.66,41.73,281105.0,40.6026,40.7585,40.6026,40.6708,281105.0
2016-05-24 15:00:00,41.73,41.85,41.68,41.85,298038.0,40.6708,40.7878,40.6221,40.7878,298038.0
2016-05-24 15:30:00,41.84,41.85,41.68,41.79,471709.0,40.778,40.7878,40.6221,40.7293,471709.0
2016-05-25 09:30:00,41.85,41.92,41.53,41.58,286687.0,40.7878,40.856,40.4759,40.5246,286687.0
2016-05-25 10:00:00,41.58,41.8,41.53,41.66,298443.0,40.5246,40.739,40.4759,40.6026,298443.0
2016-05-25 10:30:00,41.66,41.87,41.63,41.87,108786.0,40.6026,40.8072,40.5733,40.8072,108786.0
2016-05-25 11:00:00,41.87,41.95,41.8,41.94,111602.0,40.8072,40.8852,40.739,40.8755,111602.0
2016-05-25 11:30:00,41.94,41.98,41.86,41.9,102462.0,40.8755,40.9145,40.7975,40.8365,102462.0
2016-05-25 12:00:00,41.89,41.99,41.87,41.95,102745.0,40.8267,40.9242,40.8072,40.8852,102745.0
2016-05-25 12:30:00,41.94,42.01,41.9,41.94,81956.0,40.8755,40.9437,40.8365,40.8755,81956.0
2016-05-25 13:00:00,41.94,42.01,41.92,41.96,188674.0,40.8755,40.9437,40.856,40.895,188674.0
2016-05-25 13:30:00,41.96,42.08,41.94,42.06,84674.0,40.895,41.0119,40.8755,40.9924,84674.0
2016-05-25 14:00:00,42.06,42.07,41.95,42.01,82644.0,40.9924,41.0022,40.8852,40.9437,82644.0
2016-05-25 14:30:00,42.01,42.1,41.95,41.96,99589.0,40.9437,41.0314,40.8852,40.895,99589.0
2016-05-25 15:00:00,41.97,42.1,41.92,42.1,126345.0,40.9047,41.0314,40.856,41.0314,126345.0
2016-05-25 15:30:00,42.09,42.1,42.01,42.05,316358.0,41.0217,41.0314,40.9437,40.9827,316358.0
2016-05-26 09:30:00,41.83,41.9,41.66,41.89,161280.0,40.7683,40.8365,40.6026,40.8267,161280.0
2016-05-26 10:00:00,41.89,42.15,41.88,42.14,93682.0,40.8267,41.0801,40.817,41.0704,93682.0
2016-05-26 10:30:00,42.14,42.4,42.13,42.36,226755.0,41.0704,41.3238,41.0606,41.2848,226755.0
2016-05-26 11:00:00,42.35,42.41,42.22,42.4,208870.0,41.2751,41.3335,41.1484,41.3238,208870.0
2016-05-26 11:30:00,42.4,42.41,42.09,42.13,195048.0,41.3238,41.3335,41.0217,41.0606,195048.0
2016-05-26 12:00:00,42.12,42.36,42.1,42.31,258913.0,41.0509,41.2848,41.0314,41.2361,258913.0
2016-05-26 12:30:00,42.3,42.41,42.2,42.22,169059.0,41.2263,41.3335,41.1289,41.1484,169059.0
2016-05-26 13:00:00,42.23,42.37,42.2,42.34,122417.0,41.1581,41.2946,41.1289,41.2653,122417.0
2016-05-26 13:30:00,42.35,42.46,42.33,42.46,124526.0,41.2751,41.3823,41.2556,41.3823,124526.0
2016-05-26 14:00:00,42.45,42.57,42.39,42.56,191390.0,41.3725,41.4895,41.3141,41.4797,191390.0
2016-05-26 14:30:00,42.57,42.6,42.51,42.57,240889.0,41.4895,41.5187,41.431,41.4895,240889.0
2016-05-26 15:00:00,42.57,42.65,42.55,42.57,232680.0,41.4895,41.5675,41.47,41.4895,232680.0
2016-05-26 15:30:00,42.58,42.58,42.39,42.54,696797.0,41.4992,41.4992,41.3141,41.4602,696797.0
2016-05-27 09:30:00,42.43,42.64,42.34,42.34,188410.0,41.353,41.5577,41.2653,41.2653,188410.0
2016-05-27 10:00:00,42.36,42.39,42.09,42.31,377443.0,41.2848,41.3141,41.0217,41.2361,377443.0
2016-05-27 10:30:00,42.32,42.43,42.3,42.33,145619.0,41.2458,41.353,41.2263,41.2556,145619.0
2016-05-27 11:00:00,42.32,42.47,42.32,42.46,114605.0,41.2458,41.392,41.2458,41.3823,114605.0
2016-05-27 11:30:00,42.46,42.5,42.39,42.43,120082.0,41.3823,41.4213,41.3141,41.353,120082.0
2016-05-27 12:00:00,42.43,42.44,42.19,42.21,94535.0,41.353,41.3628,41.1191,41.1386,94535.0
2016-05-27 12:30:00,42.22,42.44,42.22,42.4,45849.0,41.1484,41.3628,41.1484,41.3238,45849.0
2016-05-27 13:00:00,42.4,42.44,42.31,42.36,46396.0,41.3238,41.3628,41.2361,41.2848,46396.0
2016-05-27 13:30:00,42.37,42.44,42.32,42.4,158361.0,41.2946,41.3628,41.2458,41.3238,158361.0
2016-05-27 14:00:00,42.4,42.47,42.36,42.43,79050.0,41.3238,41.392,41.2848,41.353,79050.0
2016-05-27 14:30:00,42.44,42.45,42.35,42.4,144692.0,41.3628,41.3725,41.2751,41.3238,144692.0
2016-05-27 15:00:00,42.4,42.42,42.3,42.33,121265.0,41.3238,41.3433,41.2263,41.2556,121265.0
2016-05-27 15:30:00,42.34,42.46,42.3,42.45,425889.0,41.2653,41.3823,41.2263,41.3725,425889.0
2016-05-31 09:30:00,42.37,42.89,42.37,42.55,175707.0,41.2946,41.8014,41.2946,41.47,175707.0
2016-05-31 10:00:00,42.51,42.68,42.3,42.63,152970.0,41.431,41.5967,41.2263,41.548,152970.0
2016-05-31 10:30:00,42.64,42.71,42.51,42.68,132032.0,41.5577,41.6259,41.431,41.5967,132032.0
2016-05-31 11:00:00,42.65,42.68,42.51,42.57,98305.0,41.5675,41.5967,41.431,41.4895,98305.0
2016-05-31 11:30:00,42.56,42.56,42.51,42.51,130853.0,41.4797,41.4797,41.431,41.431,130853.0
2016-05-31 12:00:00,42.51,42.53,42.42,42.53,56965.0,41.431,41.4505,41.3433,41.4505,56965.0
2016-05-31 12:30:00,42.52,42.53,42.41,42.46,114002.0,41.4408,41.4505,41.3335,41.3823,114002.0
2016-05-31 13:00:00,42.45,42.61,42.4,42.59,81031.0,41.3725,41.5285,41.3238,41.509,81031.0
2016-05-31 13:30:00,42.6,42.74,42.55,42.72,119793.0,41.5187,41.6552,41.47,41.6357,119793.0
2016-05-31 14:00:00,42.72,42.73,42.48,42.53,89466.0,41.6357,41.6454,41.4018,41.4505,89466.0
2016-05-31 14:30:00,42.54,42.54,42.45,42.49,75069.0,41.4602,41.4602,41.3725,41.4115,75069.0
2016-05-31 15:00:00,42.49,42.58,42.44,42.57,144315.0,41.4115,41.4992,41.3628,41.4895,144315.0
2016-05-31 15:30:00,42.58,42.7,42.5,42.68,503960.0,41.4992,41.6162,41.4213,41.5967,503960.0
2016-06-01 09:30:00,42.42,42.72,42.42,42.49,280515.0,41.3433,41.6357,41.3433,41.4115,280515.0
2016-06-01 10:00:00,42.5,42.76,42.5,42.72,189899.0,41.4213,41.6747,41.4213,41.6357,189899.0
2016-06-01 10:30:00,42.72,42.78,42.7,42.76,181983.0,41.6357,41.6942,41.6162,41.6747,181983.0
2016-06-01 11:00:00,42.76,42.8,42.67,42.67,270009.0,41.6747,41.7136,41.5869,41.5869,270009.0
2016-06-01 11:30:00,42.67,42.72,42.42,42.43,134679.0,41.5869,41.6357,41.3433,41.353,134679.0
2016-06-01 12:00:00,42.44,42.59,42.44,42.49,163256.0,41.3628,41.509,41.3628,41.4115,163256.0
2016-06-01 12:30:00,42.49,42.55,42.47,42.54,100125.0,41.4115,41.47,41.392,41.4602,100125.0
2016-06-01 13:00:00,42.53,42.57,42.37,42.37,302737.0,41.4505,41.4895,41.2946,41.2946,302737.0
2016-06-01 13:30:00,42.37,42.43,42.34,42.43,195654.0,41.2946,41.353,41.2653,41.353,195654.0
2016-06-01 14:00:00,42.43,42.49,42.35,42.45,168625.0,41.353,41.4115,41.2751,41.3725,168625.0
2016-06-01 14:30:00,42.44,42.45,42.38,42.43,115521.0,41.3628,41.3725,41.3043,41.353,115521.0
2016-06-01 15:00:00,42.44,42.5,42.4,42.48,271538.0,41.3628,41.4213,41.3238,41.4018,271538.0
2016-06-01 15:30:00,42.48,42.6,42.43,42.54,679594.0,41.4018,41.5187,41.353,41.4602,679594.0
2016-06-02 09:30:00,42.67,42.68,42.35,42.46,151951.0,41.5869,41.5967,41.2751,41.3823,151951.0
2016-06-02 10:00:00,42.44,42.7,42.44,42.67,225024.0,41.3628,41.6162,41.3628,41.5869,225024.0
2016-06-02 10:30:00,42.67,43.07,42.66,43.02,467253.0,41.5869,41.9768,41.5772,41.9281,467253.0
2016-06-02 11:00:00,43.03,43.06,42.91,42.94,279898.0,41.9378,41.967,41.8209,41.8501,279898.0
2016-06-02 11:30:00,42.93,43.05,42.9,42.94,272496.0,41.8403,41.9573,41.8111,41.8501,272496.0
2016-06-02 12:00:00,42.93,42.96,42.87,42.92,207933.0,41.8403,41.8696,41.7819,41.8306,207933.0
2016-06-02 12:30:00,42.93,42.93,42.83,42.87,127827.0,41.8403,41.8403,41.7429,41.7819,127827.0
2016-06-02 13:00:00,42.87,42.91,42.78,42.78,241007.0,41.7819,41.8209,41.6942,41.6942,241007.0
2016-06-02 13:30:00,42.79,42.94,42.74,42.92,339334.0,41.7039,41.8501,41.6552,41.8306,339334.0
2016-06-02 14:00:00,42.93,43.0,42.85,42.96,264778.0,41.8403,41.9086,41.7624,41.8696,264778.0
2016-06-02 14:30:00,42.95,43.07,42.94,43.05,170512.0,41.8598,41.9768,41.8501,41.9573,170512.0
2016-06-02 15:00:00,43.05,43.14,43.0,43.13,509208.0,41.9573,42.045,41.9086,42.0353,509208.0
2016-06-02 15:30:00,43.13,43.15,43.06,43.12,474197.0,42.0353,42.0548,41.967,42.0255,474197.0
2016-06-03 09:30:00,43.1,43.21,42.88,42.91,359467.0,42.006,42.1132,41.7916,41.8209,359467.0
2016-06-03 10:00:00,42.91,43.15,42.85,43.07,427458.0,41.8209,42.0548,41.7624,41.9768,427458.0
2016-06-03 10:30:00,43.06,43.21,42.93,43.08,139377.0,41.967,42.1132,41.8403,41.9865,139377.0
2016-06-03 11:00:00,43.08,43.19,43.03,43.11,121445.0,41.9865,42.0937,41.9378,42.0158,121445.0
2016-06-03 11:30:00,43.12,43.25,43.05,43.22,97986.0,42.0255,42.1522,41.9573,42.123,97986.0
2016-06-03 12:00:00,43.24,43.27,43.09,43.1,60901.0,42.1425,42.1717,41.9963,42.006,60901.0
2016-06-03 12:30:00,43.1,43.27,43.07,43.19,115866.0,42.006,42.1717,41.9768,42.0937,115866.0
2016-06-03 13:00:00,43.19,43.23,43.13,43.14,82765.0,42.0937,42.1327,42.0353,42.045,82765.0
2016-06-03 13:30:00,43.14,43.33,43.14,43.3,174039.0,42.045,42.2302,42.045,42.201,174039.0
2016-06-03 14:00:00,43.3,43.36,43.24,43.36,207476.0,42.201,42.2594,42.1425,42.2594,207476.0
2016-06-03 14:30:00,43.35,43.61,43.34,43.58,243737.0,42.2497,42.5031,42.2399,42.4738,243737.0
2016-06-03 15:00:00,43.58,43.72,43.56,43.67,385771.0,42.4738,42.6103,42.4544,42.5616,385771.0
2016-06-03 15:30:00,43.67,43.75,43.54,43.56,540936.0,42.5616,42.6395,42.4349,42.4544,540936.0
2016-06-06 09:30:00,43.48,43.7,43.13,43.55,290791.0,42.3764,42.5908,42.0353,42.4446,290791.0
2016-06-06 10:00:00,43.54,43.66,43.42,43.43,269518.0,42.4349,42.5518,42.3179,42.3277,269518.0
2016-06-06 10:30:00,43.43,43.57,43.42,43.54,176497.0,42.3277,42.4641,42.3179,42.4349,176497.0
2016-06-06 11:00:00,43.54,43.61,43.49,43.58,225079.0,42.4349,42.5031,42.3861,42.4738,225079.0
2016-06-06 11:30:00,43.58,43.74,43.57,43.63,88768.0,42.4738,42.6298,42.4641,42.5226,88768.0
2016-06-06 12:00:00,43.64,43.69,43.62,43.63,55748.0,42.5323,42.5811,42.5128,42.5226,55748.0
2016-06-06 12:30:00,43.62,43.66,43.49,43.6,137638.0,42.5128,42.5518,42.3861,42.4933,137638.0
2016-06-06 13:00:00,43.6,43.66,43.39,43.46,254723.0,42.4933,42.5518,42.2887,42.3569,254723.0
2016-06-06 13:30:00,43.46,43.52,43.27,43.52,190681.0,42.3569,42.4154,42.1717,42.4154,190681.0
2016-06-06 14:00:00,43.52,43.53,43.22,43.22,368833.0,42.4154,42.4251,42.123,42.123,368833.0
2016-06-06 14:30:00,43.23,43.24,42.97,43.01,311749.0,42.1327,42.1425,41.8793,41.9183,311749.0
2016-06-06 15:00:00,43.01,43.07,42.93,42.97,591596.0,41.9183,41.9768,41.8403,41.8793,591596.0
2016-06-06 15:30:00,42.97,43.1,42.89,42.99,884530.0,41.8793,42.006,41.8014,41.8988,884530.0
2016-06-07 09:30:00,43.17,43.48,43.09,43.47,241010.0,42.0743,42.3764,41.9963,42.3666,241010.0
2016-06-07 10:00:00,43.47,43.66,43.45,43.65,192181.0,42.3666,42.5518,42.3471,42.5421,192181.0
2016-06-07 10:30:00,43.66,43.75,43.62,43.63,169702.0,42.5518,42.6395,42.5128,42.5226,169702.0
2016-06-07 11:00:00,43.62,43.76,43.55,43.74,228709.0,42.5128,42.6493,42.4446,42.6298,228709.0
2016-06-07 11:30:00,43.75,43.88,43.74,43.75,159606.0,42.6395,42.7662,42.6298,42.6395,159606.0
2016-06-07 12:00:00,43.76,43.78,43.75,43.77,31547.0,42.6493,42.6688,42.6395,42.659,31547.0
2016-06-07 12:30:00,43.78,43.82,43.76,43.82,38273.0,42.6688,42.7078,42.6493,42.7078,38273.0
2016-06-07 13:00:00,43.82,43.82,43.69,43.69,90268.0,42.7078,42.7078,42.5811,42.5811,90268.0
2016-06-07 13:30:00,43.7,43.73,43.67,43.71,51463.0,42.5908,42.62,42.5616,42.6005,51463.0
2016-06-07 14:00:00,43.71,43.77,43.66,43.76,55730.0,42.6005,42.659,42.5518,42.6493,55730.0
2016-06-07 14:30:00,43.76,43.78,43.68,43.77,100990.0,42.6493,42.6688,42.5713,42.659,100990.0
2016-06-07 15:00:00,43.76,43.9,43.76,43.87,507802.0,42.6493,42.7857,42.6493,42.7565,507802.0
2016-06-07 15:30:00,43.88,43.88,43.65,43.66,376729.0,42.7662,42.7662,42.5421,42.5518,376729.0
2016-06-08 09:30:00,43.72,44.04,43.55,43.99,351114.0,42.6103,42.9222,42.4446,42.8734,351114.0
2016-06-08 10:00:00,43.99,44.05,43.71,43.74,264442.0,42.8734,42.9319,42.6005,42.6298,264442.0
2016-06-08 10:30:00,43.74,43.81,43.62,43.7,185761.0,42.6298,42.698,42.5128,42.5908,185761.0
2016-06-08 11:00:00,43.7,43.73,43.39,43.66,189955.0,42.5908,42.62,42.2887,42.5518,189955.0
2016-06-08 11:30:00,43.67,43.82,43.67,43.74,129998.0,42.5616,42.7078,42.5616,42.6298,129998.0
2016-06-08 12:00:00,43.73,43.74,43.64,43.66,38998.0,42.62,42.6298,42.5323,42.5518,38998.0
2016-06-08 12:30:00,43.66,43.73,43.61,43.68,39067.0,42.5518,42.62,42.5031,42.5713,39067.0
2016-06-08 13:00:00,43.68,43.76,43.66,43.68,57055.0,42.5713,42.6493,42.5518,42.5713,57055.0
2016-06-08 13:30:00,43.68,43.7,43.61,43.64,50738.0,42.5713,42.5908,42.5031,42.5323,50738.0
2016-06-08 14:00:00,43.64,43.76,43.63,43.74,89452.0,42.5323,42.6493,42.5226,42.6298,89452.0
2016-06-08 14:30:00,43.74,43.83,43.73,43.83,86792.0,42.6298,42.7175,42.62,42.7175,86792.0
2016-06-08 15:00:00,43.83,43.89,43.8,43.84,176556.0,42.7175,42.776,42.6883,42.7272,176556.0
2016-06-08 15:30:00,43.85,43.85,43.72,43.83,357473.0,42.737,42.737,42.6103,42.7175,357473.0
2016-06-09 09:30:00,43.54,43.83,43.33,43.4,118373.0,42.4349,42.7175,42.2302,42.2984,118373.0
2016-06-09 10:00:00,43.41,43.44,43.18,43.19,175857.0,42.3082,42.3374,42.084,42.0937,175857.0
2016-06-09 10:30:00,43.18,43.21,43.07,43.07,224791.0,42.084,42.1132,41.9768,41.9768,224791.0
2016-06-09 11:00:00,43.07,43.14,42.93,42.93,180021.0,41.9768,42.045,41.8403,41.8403,180021.0
2016-06-09 11:30:00,42.92,42.94,42.76,42.82,236680.0,41.8306,41.8501,41.6747,41.7331,236680.0
2016-06-09 12:00:00,42.82,42.85,42.75,42.81,231116.0,41.7331,41.7624,41.6649,41.7234,231116.0
2016-06-09 12:30:00,42.81,43.02,42.76,42.96,198109.0,41.7234,41.9281,41.6747,41.8696,198109.0
2016-06-09 13:00:00,42.97,43.12,42.95,43.01,149461.0,41.8793,42.0255,41.8598,41.9183,149461.0
2016-06-09 13:30:00,43.01,43.05,42.9,42.94,176416.0,41.9183,41.9573,41.8111,41.8501,176416.0
2016-06-09 14:00:00,42.93,43.07,42.9,42.91,186257.0,41.8403,41.9768,41.8111,41.8209,186257.0
2016-06-09 14:30:00,42.92,43.1,42.9,43.08,103943.0,41.8306,42.006,41.8111,41.9865,103943.0
2016-06-09 15:00:00,43.08,43.14,43.0,43.05,116810.0,41.9865,42.045,41.9086,41.9573,116810.0
2016-06-09 15:30:00,43.05,43.11,42.99,43.01,434653.0,41.9573,42.0158,41.8988,41.9183,434653.0
2016-06-10 09:30:00,42.39,42.61,42.19,42.27,284326.0,41.3141,41.5285,41.1191,41.1971,284326.0
2016-06-10 10:00:00,42.27,42.28,42.11,42.19,270444.0,41.1971,41.2068,41.0412,41.1191,270444.0
2016-06-10 10:30:00,42.19,42.22,42.04,42.14,243892.0,41.1191,41.1484,40.9729,41.0704,243892.0
2016-06-10 11:00:00,42.13,42.23,42.11,42.18,383578.0,41.0606,41.1581,41.0412,41.1094,383578.0
2016-06-10 11:30:00,42.18,42.23,42.09,42.13,211748.0,41.1094,41.1581,41.0217,41.0606,211748.0
2016-06-10 12:00:00,42.14,42.15,42.03,42.12,169968.0,41.0704,41.0801,40.9632,41.0509,169968.0
2016-06-10 12:30:00,42.12,42.21,42.09,42.17,386000.0,41.0509,41.1386,41.0217,41.0996,386000.0
2016-06-10 13:00:00,42.17,42.33,42.13,42.31,274297.0,41.0996,41.2556,41.0606,41.2361,274297.0
2016-06-10 13:30:00,42.3,42.3,42.11,42.14,139022.0,41.2263,41.2263,41.0412,41.0704,139022.0
2016-06-10 14:00:00,42.14,42.15,41.95,41.96,178828.0,41.0704,41.0801,40.8852,40.895,178828.0
2016-06-10 14:30:00,41.96,42.0,41.91,41.96,186838.0,40.895,40.9339,40.8462,40.895,186838.0
2016-06-10 15:00:00,41.95,41.95,41.79,41.82,426091.0,40.8852,40.8852,40.7293,40.7585,426091.0
2016-06-10 15:30:00,41.82,41.92,41.76,41.84,960917.0,40.7585,40.856,40.7,40.778,960917.0
2016-06-13 09:30:00,41.62,42.49,41.5,42.38,263023.0,40.5636,41.4115,40.4466,41.3043,263023.0
2016-06-13 10:00:00,42.37,42.44,42.22,42.32,132001.0,41.2946,41.3628,41.1484,41.2458,132001.0
2016-06-13 10:30:00,42.33,42.35,42.13,42.17,110691.0,41.2556,41.2751,41.0606,41.0996,110691.0
2016-06-13 11:00:00,42.18,42.24,42.01,42.07,99664.0,41.1094,41.1679,40.9437,41.0022,99664.0
2016-06-13 11:30:00,42.08,42.08,41.84,41.9,101969.0,41.0119,41.0119,40.778,40.8365,101969.0
2016-06-13 12:00:00,41.92,42.13,41.91,42.11,158256.0,40.856,41.0606,40.8462,41.0412,158256.0
2016-06-13 12:30:00,42.11,42.15,42.05,42.09,338645.0,41.0412,41.0801,40.9827,41.0217,338645.0
2016-06-13 13:00:00,42.09,42.2,42.09,42.14,374744.0,41.0217,41.1289,41.0217,41.0704,374744.0
2016-06-13 13:30:00,42.15,42.16,42.05,42.08,533545.0,41.0801,41.0899,40.9827,41.0119,533545.0
2016-06-13 14:00:00,42.08,42.1,42.0,42.06,203420.0,41.0119,41.0314,40.9339,40.9924,203420.0
2016-06-13 14:30:00,42.06,42.12,42.02,42.03,153894.0,40.9924,41.0509,40.9534,40.9632,153894.0
2016-06-13 15:00:00,42.04,42.08,41.89,42.03,386866.0,40.9729,41.0119,40.8267,40.9632,386866.0
2016-06-13 15:30:00,42.03,42.08,41.93,41.98,732806.0,40.9632,41.0119,40.8657,40.9145,732806.0
2016-06-14 09:30:00,41.92,42.61,41.78,42.58,271946.0,40.856,41.5285,40.7195,41.4992,271946.0
2016-06-14 10:00:00,42.57,42.75,42.43,42.45,179543.0,41.4895,41.6649,41.353,41.3725,179543.0
2016-06-14 10:30:00,42.46,42.58,42.43,42.46,192953.0,41.3823,41.4992,41.353,41.3823,192953.0
2016-06-14 11:00:00,42.44,42.5,42.37,42.45,89238.0,41.3628,41.4213,41.2946,41.3725,89238.0
2016-06-14 11:30:00,42.45,42.61,42.44,42.45,66104.0,41.3725,41.5285,41.3628,41.3725,66104.0
2016-06-14 12:00:00,42.46,42.63,42.41,42.63,80353.0,41.3823,41.548,41.3335,41.548,80353.0
2016-06-14 12:30:00,42.63,42.64,42.47,42.5,331658.0,41.548,41.5577,41.392,41.4213,331658.0
2016-06-14 13:00:00,42.49,42.5,42.3,42.32,190900.0,41.4115,41.4213,41.2263,41.2458,190900.0
2016-06-14 13:30:00,42.33,42.4,42.28,42.3,149557.0,41.2556,41.3238,41.2068,41.2263,149557.0
2016-06-14 14:00:00,42.3,42.41,42.29,42.4,105185.0,41.2263,41.3335,41.2166,41.3238,105185.0
2016-06-14 14:30:00,42.4,42.41,42.23,42.27,148315.0,41.3238,41.3335,41.1581,41.1971,148315.0
2016-06-14 15:00:00,42.27,42.37,42.25,42.34,190536.0,41.1971,41.2946,41.1776,41.2653,190536.0
2016-06-14 15:30:00,42.34,42.39,42.15,42.26,648422.0,41.2653,41.3141,41.0801,41.1873,648422.0
2016-06-15 09:30:00,42.12,42.24,41.4,41.43,451045.0,41.0509,41.1679,40.3492,40.3784,451045.0
2016-06-15 10:00:00,41.42,41.73,41.39,41.56,335317.0,40.3687,40.6708,40.3394,40.5051,335317.0
2016-06-15 10:30:00,41.57,41.57,41.11,41.24,381292.0,40.5149,40.5149,40.0665,40.1932,381292.0
2016-06-15 11:00:00,41.24,41.34,41.22,41.28,363958.0,40.1932,40.2907,40.1737,40.2322,363958.0
2016-06-15 11:30:00,41.27,41.71,41.24,41.69,250299.0,40.2225,40.6513,40.1932,40.6318,250299.0
2016-06-15 12:00:00,41.69,41.85,41.68,41.73,59088.0,40.6318,40.7878,40.6221,40.6708,59088.0
2016-06-15 12:30:00,41.72,41.8,41.67,41.67,119110.0,40.6611,40.739,40.6123,40.6123,119110.0
2016-06-15 13:00:00,41.67,41.76,41.65,41.69,119367.0,40.6123,40.7,40.5928,40.6318,119367.0
2016-06-15 13:30:00,41.69,41.69,41.58,41.59,121682.0,40.6318,40.6318,40.5246,40.5344,121682.0
2016-06-15 14:00:00,41.59,41.74,41.52,41.53,221372.0,40.5344,40.6805,40.4661,40.4759,221372.0
2016-06-15 14:30:00,41.53,41.61,41.47,41.59,203023.0,40.4759,40.5538,40.4174,40.5344,203023.0
2016-06-15 15:00:00,41.6,41.7,41.59,41.69,312145.0,40.5441,40.6416,40.5344,40.6318,312145.0
2016-06-15 15:30:00,41.69,41.75,41.5,41.59,670184.0,40.6318,40.6903,40.4466,40.5344,670184.0
2016-06-16 09:30:00,41.38,41.52,41.09,41.18,80991.0,40.3297,40.4661,40.047,40.1348,80991.0
2016-06-16 10:00:00,41.18,41.2,41.0,41.16,137731.0,40.1348,40.1543,39.9593,40.1153,137731.0
2016-06-16 10:30:00,41.15,41.3,41.15,41.29,145325.0,40.1055,40.2517,40.1055,40.242,145325.0
2016-06-16 11:00:00,41.28,41.3,41.09,41.2,135029.0,40.2322,40.2517,40.047,40.1543,135029.0
2016-06-16 11:30:00,41.2,41.24,41.0,41.0,101769.0,40.1543,40.1932,39.9593,39.9593,101769.0
2016-06-16 12:00:00,41.01,41.39,41.01,41.34,85399.0,39.9691,40.3394,39.9691,40.2907,85399.0
2016-06-16 12:30:00,41.34,41.56,41.32,41.52,160542.0,40.2907,40.5051,40.2712,40.4661,160542.0
2016-06-16 13:00:00,41.53,41.6,41.46,41.47,609292.0,40.4759,40.5441,40.4077,40.4174,609292.0
2016-06-16 13:30:00,41.48,41.5,41.42,41.43,118191.0,40.4271,40.4466,40.3687,40.3784,118191.0
2016-06-16 14:00:00,41.43,41.59,41.42,41.46,153042.0,40.3784,40.5344,40.3687,40.4077,153042.0
2016-06-16 14:30:00,41.47,41.54,41.45,41.46,119580.0,40.4174,40.4856,40.3979,40.4077,119580.0
2016-06-16 15:00:00,41.46,41.59,41.45,41.56,144081.0,40.4077,40.5344,40.3979,40.5051,144081.0
2016-06-16 15:30:00,41.56,41.7,41.54,41.68,682015.0,40.5051,40.6416,40.4856,40.6221,682015.0
2016-06-17 09:30:00,41.79,41.79,41.15,41.65,660773.0,40.7293,40.7293,40.1055,40.5928,660773.0
2016-06-17 10:00:00,41.63,41.84,41.63,41.68,127303.0,40.5733,40.778,40.5733,40.6221,127303.0
2016-06-17 10:30:00,41.68,41.84,41.64,41.65,157937.0,40.6221,40.778,40.5831,40.5928,157937.0
2016-06-17 11:00:00,41.64,41.75,41.64,41.67,210268.0,40.5831,40.6903,40.5831,40.6123,210268.0
2016-06-17 11:30:00,41.67,41.81,41.63,41.71,94362.0,40.6123,40.7488,40.5733,40.6513,94362.0
2016-06-17 12:00:00,41.71,41.79,41.67,41.71,74959.0,40.6513,40.7293,40.6123,40.6513,74959.0
2016-06-17 12:30:00,41.72,41.72,41.6,41.69,83626.0,40.6611,40.6611,40.5441,40.6318,83626.0
2016-06-17 13:00:00,41.68,41.73,41.63,41.69,66791.0,40.6221,40.6708,40.5733,40.6318,66791.0
2016-06-17 13:30:00,41.7,41.72,41.66,41.71,90308.0,40.6416,40.6611,40.6026,40.6513,90308.0
2016-06-17 14:00:00,41.7,41.8,41.65,41.72,104342.0,40.6416,40.739,40.5928,40.6611,104342.0
2016-06-17 14:30:00,41.72,41.77,41.63,41.66,95370.0,40.6611,40.7098,40.5733,40.6026,95370.0
2016-06-17 15:00:00,41.67,41.7,41.57,41.61,153901.0,40.6123,40.6416,40.5149,40.5538,153901.0
2016-06-17 15:30:00,41.61,41.7,41.57,41.69,544655.0,40.5538,40.6416,40.5149,40.6318,544655.0
2016-06-20 09:30:00,41.98,42.2,41.92,42.03,225302.0,40.9145,41.1289,40.856,40.9632,225302.0
2016-06-20 10:00:00,42.03,42.21,42.01,42.19,181385.0,40.9632,41.1386,40.9437,41.1191,181385.0
2016-06-20 10:30:00,42.2,42.3,42.17,42.22,102537.0,41.1289,41.2263,41.0996,41.1484,102537.0
2016-06-20 11:00:00,42.22,42.32,42.2,42.21,111340.0,41.1484,41.2458,41.1289,41.1386,111340.0
2016-06-20 11:30:00,42.21,42.22,42.13,42.22,87842.0,41.1386,41.1484,41.0606,41.1484,87842.0
2016-06-20 12:00:00,42.22,42.23,42.15,42.19,70960.0,41.1484,41.1581,41.0801,41.1191,70960.0
2016-06-20 12:30:00,42.19,42.21,42.07,42.17,116157.0,41.1191,41.1386,41.0022,41.0996,116157.0
2016-06-20 13:00:00,42.17,42.24,42.11,42.16,125886.0,41.0996,41.1679,41.0412,41.0899,125886.0
2016-06-20 13:30:00,42.18,42.29,42.15,42.29,164735.0,41.1094,41.2166,41.0801,41.2166,164735.0
2016-06-20 14:00:00,42.29,42.47,42.27,42.43,151809.0,41.2166,41.392,41.1971,41.353,151809.0
2016-06-20 14:30:00,42.42,42.5,42.38,42.49,86969.0,41.3433,41.4213,41.3043,41.4115,86969.0
2016-06-20 15:00:00,42.49,42.5,42.39,42.4,138634.0,41.4115,41.4213,41.3141,41.3238,138634.0
2016-06-20 15:30:00,42.39,42.4,42.17,42.18,315721.0,41.3141,41.3238,41.0996,41.1094,315721.0
2016-06-21 09:30:00,42.14,42.39,41.82,42.1,188462.0,41.0704,41.3141,40.7585,41.0314,188462.0
2016-06-21 10:00:00,42.11,42.36,42.07,42.33,99860.0,41.0412,41.2848,41.0022,41.2556,99860.0
2016-06-21 10:30:00,42.34,42.37,42.16,42.2,76058.0,41.2653,41.2946,41.0899,41.1289,76058.0
2016-06-21 11:00:00,42.19,42.31,42.15,42.28,91870.0,41.1191,41.2361,41.0801,41.2068,91870.0
2016-06-21 11:30:00,42.27,42.34,42.21,42.32,53587.0,41.1971,41.2653,41.1386,41.2458,53587.0
2016-06-21 12:00:00,42.31,42.49,42.27,42.47,67062.0,41.2361,41.4115,41.1971,41.392,67062.0
2016-06-21 12:30:00,42.47,42.6,42.44,42.57,143640.0,41.392,41.5187,41.3628,41.4895,143640.0
2016-06-21 13:00:00,42.57,42.76,42.56,42.67,249010.0,41.4895,41.6747,41.4797,41.5869,249010.0
2016-06-21 13:30:00,42.67,42.71,42.57,42.67,122795.0,41.5869,41.6259,41.4895,41.5869,122795.0
2016-06-21 14:00:00,42.67,42.82,42.66,42.77,147765.0,41.5869,41.7331,41.5772,41.6844,147765.0
2016-06-21 14:30:00,42.77,42.95,42.71,42.73,170393.0,41.6844,41.8598,41.6259,41.6454,170393.0
2016-06-21 15:00:00,42.72,42.93,42.66,42.9,209619.0,41.6357,41.8403,41.5772,41.8111,209619.0
2016-06-21 15:30:00,42.9,42.97,42.8,42.84,411547.0,41.8111,41.8793,41.7136,41.7526,411547.0
2016-06-22 09:30:00,42.73,42.86,42.58,42.68,116553.0,41.6454,41.7721,41.4992,41.5967,116553.0
2016-06-22 10:00:00,42.68,42.89,42.67,42.84,65449.0,41.5967,41.8014,41.5869,41.7526,65449.0
2016-06-22 10:30:00,42.84,43.1,42.81,42.99,87712.0,41.7526,42.006,41.7234,41.8988,87712.0
2016-06-22 11:00:00,42.99,43.12,42.96,43.08,104192.0,41.8988,42.0255,41.8696,41.9865,104192.0
2016-06-22 11:30:00,43.08,43.08,42.8,42.8,79224.0,41.9865,41.9865,41.7136,41.7136,79224.0
2016-06-22 12:00:00,42.8,42.9,42.7,42.74,87091.0,41.7136,41.8111,41.6162,41.6552,87091.0
2016-06-22 12:30:00,42.74,42.8,42.67,42.78,74701.0,41.6552,41.7136,41.5869,41.6942,74701.0
2016-06-22 13:00:00,42.77,42.77,42.62,42.71,84454.0,41.6844,41.6844,41.5382,41.6259,84454.0
2016-06-22 13:30:00,42.72,42.88,42.69,42.86,48341.0,41.6357,41.7916,41.6064,41.7721,48341.0
2016-06-22 14:00:00,42.86,42.92,42.82,42.87,76570.0,41.7721,41.8306,41.7331,41.7819,76570.0
2016-06-22 14:30:00,42.87,42.87,42.7,42.71,87217.0,41.7819,41.7819,41.6162,41.6259,87217.0
2016-06-22 15:00:00,42.7,42.79,42.65,42.65,82490.0,41.6162,41.7039,41.5675,41.5675,82490.0
2016-06-22 15:30:00,42.65,42.69,42.57,42.62,278781.0,41.5675,41.6064,41.4895,41.5382,278781.0
2016-06-23 09:30:00,43.1,43.28,42.88,43.09,92509.0,42.006,42.1815,41.7916,41.9963,92509.0
2016-06-23 10:00:00,43.09,43.24,43.01,43.07,103008.0,41.9963,42.1425,41.9183,41.9768,103008.0
2016-06-23 10:30:00,43.08,43.21,43.02,43.17,78950.0,41.9865,42.1132,41.9281,42.0743,78950.0
2016-06-23 11:00:00,43.16,43.37,43.16,43.3,90897.0,42.0645,42.2692,42.0645,42.201,90897.0
2016-06-23 11:30:00,43.3,43.56,43.29,43.55,196327.0,42.201,42.4544,42.1912,42.4446,196327.0
2016-06-23 12:00:00,43.55,43.6,43.46,43.49,140984.0,42.4446,42.4933,42.3569,42.3861,140984.0
2016-06-23 12:30:00,43.5,43.52,43.43,43.46,42046.0,42.3959,42.4154,42.3277,42.3569,42046.0
2016-06-23 13:00:00,43.47,43.48,43.37,43.42,36580.0,42.3666,42.3764,42.2692,42.3179,36580.0
2016-06-23 13:30:00,43.42,43.44,43.37,43.4,36835.0,42.3179,42.3374,42.2692,42.2984,36835.0
2016-06-23 14:00:00,43.41,43.49,43.4,43.45,32970.0,42.3082,42.3861,42.2984,42.3471,32970.0
2016-06-23 14:30:00,43.45,43.53,43.44,43.47,72688.0,42.3471,42.4251,42.3374,42.3666,72688.0
2016-06-23 15:00:00,43.47,43.48,43.37,43.38,74870.0,42.3666,42.3764,42.2692,42.2789,74870.0
2016-06-23 15:30:00,43.39,43.6,43.37,43.59,332092.0,42.2887,42.4933,42.2692,42.4836,332092.0
2016-06-24 09:30:00,41.22,42.58,40.94,42.51,568015.0,40.1737,41.4992,39.9009,41.431,568015.0
2016-06-24 10:00:00,42.51,42.7,42.12,42.23,280770.0,41.431,41.6162,41.0509,41.1581,280770.0
2016-06-24 10:30:00,42.25,42.3,41.91,41.91,192169.0,41.1776,41.2263,40.8462,40.8462,192169.0
2016-06-24 11:00:00,41.94,41.99,41.73,41.88,170909.0,40.8755,40.9242,40.6708,40.817,170909.0
2016-06-24 11:30:00,41.87,41.98,41.6,41.73,149822.0,40.8072,40.9145,40.5441,40.6708,149822.0
2016-06-24 12:00:00,41.73,41.79,41.41,41.42,176993.0,40.6708,40.7293,40.3589,40.3687,176993.0
2016-06-24 12:30:00,41.44,41.47,41.19,41.3,226073.0,40.3882,40.4174,40.1445,40.2517,226073.0
2016-06-24 13:00:00,41.3,41.37,41.22,41.3,204975.0,40.2517,40.3199,40.1737,40.2517,204975.0
2016-06-24 13:30:00,41.31,41.33,41.08,41.11,281225.0,40.2615,40.281,40.0373,40.0665,281225.0
2016-06-24 14:00:00,41.11,41.21,40.97,41.01,295633.0,40.0665,40.164,39.9301,39.9691,295633.0
2016-06-24 14:30:00,41.0,41.22,40.95,41.17,289678.0,39.9593,40.1737,39.9106,40.125,289678.0
2016-06-24 15:00:00,41.18,41.21,40.79,40.86,325039.0,40.1348,40.164,39.7547,39.8229,325039.0
2016-06-24 15:30:00,40.85,41.23,40.82,41.03,1018445.0,39.8131,40.1835,39.7839,39.9886,1018445.0
2016-06-27 09:30:00,40.78,40.94,40.45,40.52,337369.0,39.7449,39.9009,39.4233,39.4915,337369.0
2016-06-27 10:00:00,40.52,40.7,40.5,40.63,252580.0,39.4915,39.6669,39.472,39.5987,252580.0
2016-06-27 10:30:00,40.63,40.77,40.43,40.49,189479.0,39.5987,39.7352,39.4038,39.4623,189479.0
2016-06-27 11:00:00,40.48,40.79,40.44,40.78,138921.0,39.4525,39.7547,39.4135,39.7449,138921.0
2016-06-27 11:30:00,40.77,41.12,40.73,41.08,215040.0,39.7352,40.0763,39.6962,40.0373,215040.0
2016-06-27 12:00:00,41.09,41.22,41.03,41.18,179576.0,40.047,40.1737,39.9886,40.1348,179576.0
2016-06-27 12:30:00,41.19,41.2,41.06,41.19,228601.0,40.1445,40.1543,40.0178,40.1445,228601.0
2016-06-27 13:00:00,41.19,41.29,41.13,41.26,261633.0,40.1445,40.242,40.086,40.2127,261633.0
2016-06-27 13:30:00,41.25,41.26,41.06,41.12,193235.0,40.203,40.2127,40.0178,40.0763,193235.0
2016-06-27 14:00:00,41.12,41.13,41.0,41.12,306091.0,40.0763,40.086,39.9593,40.0763,306091.0
2016-06-27 14:30:00,41.12,41.12,40.89,40.97,384769.0,40.0763,40.0763,39.8521,39.9301,384769.0
2016-06-27 15:00:00,40.98,41.0,40.79,40.95,170204.0,39.9398,39.9593,39.7547,39.9106,170204.0
2016-06-27 15:30:00,40.95,41.21,40.92,41.13,539916.0,39.9106,40.164,39.8814,40.086,539916.0
2016-06-28 09:30:00,41.44,41.84,41.2,41.8,330317.0,40.3882,40.778,40.1543,40.739,330317.0
2016-06-28 10:00:00,41.81,41.87,41.65,41.72,144360.0,40.7488,40.8072,40.5928,40.6611,144360.0
2016-06-28 10:30:00,41.71,41.94,41.67,41.78,195668.0,40.6513,40.8755,40.6123,40.7195,195668.0
2016-06-28 11:00:00,41.79,41.97,41.7,41.92,146711.0,40.7293,40.9047,40.6416,40.856,146711.0
2016-06-28 11:30:00,41.92,42.14,41.92,42.14,239776.0,40.856,41.0704,40.856,41.0704,239776.0
2016-06-28 12:00:00,42.14,42.24,42.11,42.24,103039.0,41.0704,41.1679,41.0412,41.1679,103039.0
2016-06-28 12:30:00,42.23,42.32,42.15,42.24,112357.0,41.1581,41.2458,41.0801,41.1679,112357.0
2016-06-28 13:00:00,42.23,42.29,42.15,42.17,105374.0,41.1581,41.2166,41.0801,41.0996,105374.0
2016-06-28 13:30:00,42.17,42.27,42.14,42.25,96215.0,41.0996,41.1971,41.0704,41.1776,96215.0
2016-06-28 14:00:00,42.26,42.36,42.26,42.36,131828.0,41.1873,41.2848,41.1873,41.2848,131828.0
2016-06-28 14:30:00,42.36,42.61,42.32,42.57,137884.0,41.2848,41.5285,41.2458,41.4895,137884.0
2016-06-28 15:00:00,42.57,42.61,42.35,42.36,229018.0,41.4895,41.5285,41.2751,41.2848,229018.0
2016-06-28 15:30:00,42.37,42.46,42.32,42.43,513444.0,41.2946,41.3823,41.2458,41.353,513444.0
2016-06-29 09:30:00,42.62,43.22,42.53,43.13,305863.0,41.5382,42.123,41.4505,42.0353,305863.0
2016-06-29 10:00:00,43.13,43.27,43.1,43.14,290850.0,42.0353,42.1717,42.006,42.045,290850.0
2016-06-29 10:30:00,43.14,43.2,43.08,43.11,242866.0,42.045,42.1035,41.9865,42.0158,242866.0
2016-06-29 11:00:00,43.12,43.34,43.1,43.29,194764.0,42.0255,42.2399,42.006,42.1912,194764.0
2016-06-29 11:30:00,43.29,43.4,43.03,43.06,228868.0,42.1912,42.2984,41.9378,41.967,228868.0
2016-06-29 12:00:00,43.07,43.4,43.06,43.24,354471.0,41.9768,42.2984,41.967,42.1425,354471.0
2016-06-29 12:30:00,43.24,43.26,42.86,42.92,403377.0,42.1425,42.162,41.7721,41.8306,403377.0
2016-06-29 13:00:00,42.92,43.0,42.7,42.85,345100.0,41.8306,41.9086,41.6162,41.7624,345100.0
2016-06-29 13:30:00,42.84,42.94,42.71,42.88,204295.0,41.7526,41.8501,41.6259,41.7916,204295.0
2016-06-29 14:00:00,42.89,43.11,42.89,43.03,85847.0,41.8014,42.0158,41.8014,41.9378,85847.0
2016-06-29 14:30:00,43.03,43.26,42.98,43.25,210798.0,41.9378,42.162,41.8891,42.1522,210798.0
2016-06-29 15:00:00,43.24,43.37,43.2,43.31,257350.0,42.1425,42.2692,42.1035,42.2107,257350.0
2016-06-29 15:30:00,43.32,43.42,43.29,43.38,546128.0,42.2204,42.3179,42.1912,42.2789,546128.0
2016-06-30 09:30:00,43.29,43.38,42.99,43.31,123886.0,42.1912,42.2789,41.8988,42.2107,123886.0
2016-06-30 10:00:00,43.3,43.31,43.04,43.06,158956.0,42.201,42.2107,41.9476,41.967,158956.0
2016-06-30 10:30:00,43.06,43.13,42.97,43.1,248802.0,41.967,42.0353,41.8793,42.006,248802.0
2016-06-30 11:00:00,43.11,43.24,43.1,43.16,132791.0,42.0158,42.1425,42.006,42.0645,132791.0
2016-06-30 11:30:00,43.16,43.22,42.98,43.07,190739.0,42.0645,42.123,41.8891,41.9768,190739.0
2016-06-30 12:00:00,43.07,43.15,43.05,43.12,124538.0,41.9768,42.0548,41.9573,42.0255,124538.0
2016-06-30 12:30:00,43.12,43.2,43.07,43.16,102073.0,42.0255,42.1035,41.9768,42.0645,102073.0
2016-06-30 13:00:00,43.16,43.19,42.97,43.02,140506.0,42.0645,42.0937,41.8793,41.9281,140506.0
2016-06-30 13:30:00,43.02,43.12,42.98,43.03,237762.0,41.9281,42.0255,41.8891,41.9378,237762.0
2016-06-30 14:00:00,43.03,43.21,43.02,43.12,189748.0,41.9378,42.1132,41.9281,42.0255,189748.0
2016-06-30 14:30:00,43.11,43.23,43.11,43.17,161563.0,42.0158,42.1327,42.0158,42.0743,161563.0
2016-06-30 15:00:00,43.17,43.24,43.15,43.22,229017.0,42.0743,42.1425,42.0548,42.123,229017.0
2016-06-30 15:30:00,43.22,43.26,42.97,43.19,822141.0,42.123,42.162,41.8793,42.0937,822141.0
2016-07-01 09:30:00,43.08,43.29,42.96,43.29,162122.0,41.9865,42.1912,41.8696,42.1912,162122.0
2016-07-01 10:00:00,43.3,43.55,43.27,43.46,140331.0,42.201,42.4446,42.1717,42.3569,140331.0
2016-07-01 10:30:00,43.47,43.5,43.21,43.26,147306.0,42.3666,42.3959,42.1132,42.162,147306.0
2016-07-01 11:00:00,43.25,43.38,43.09,43.25,126819.0,42.1522,42.2789,41.9963,42.1522,126819.0
2016-07-01 11:30:00,43.25,43.27,43.17,43.22,66461.0,42.1522,42.1717,42.0743,42.123,66461.0
2016-07-01 12:00:00,43.21,43.21,42.94,42.98,82288.0,42.1132,42.1132,41.8501,41.8891,82288.0
2016-07-01 12:30:00,42.98,43.16,42.95,43.14,83801.0,41.8891,42.0645,41.8598,42.045,83801.0
2016-07-01 13:00:00,43.14,43.19,42.97,43.01,66853.0,42.045,42.0937,41.8793,41.9183,66853.0
2016-07-01 13:30:00,43.01,43.17,43.0,43.11,61334.0,41.9183,42.0743,41.9086,42.0158,61334.0
2016-07-01 14:00:00,43.1,43.16,43.06,43.12,56345.0,42.006,42.0645,41.967,42.0255,56345.0
2016-07-01 14:30:00,43.11,43.15,43.01,43.09,77699.0,42.0158,42.0548,41.9183,41.9963,77699.0
2016-07-01 15:00:00,43.09,43.13,42.93,42.93,286897.0,41.9963,42.0353,41.8403,41.8403,286897.0
2016-07-01 15:30:00,42.93,42.97,42.88,42.9,664485.0,41.8403,41.8793,41.7916,41.8111,664485.0
2016-07-05 09:30:00,42.92,43.07,42.69,42.79,161801.0,41.8306,41.9768,41.6064,41.7039,161801.0
2016-07-05 10:00:00,42.79,43.12,42.79,43.11,132164.0,41.7039,42.0255,41.7039,42.0158,132164.0
2016-07-05 10:30:00,43.11,43.24,43.07,43.23,118862.0,42.0158,42.1425,41.9768,42.1327,118862.0
2016-07-05 11:00:00,43.23,43.45,43.19,43.26,171329.0,42.1327,42.3471,42.0937,42.162,171329.0
2016-07-05 11:30:00,43.24,43.27,42.98,43.01,121277.0,42.1425,42.1717,41.8891,41.9183,121277.0
2016-07-05 12:00:00,43.0,43.1,42.92,43.09,108580.0,41.9086,42.006,41.8306,41.9963,108580.0
2016-07-05 12:30:00,43.1,43.1,42.97,43.05,64296.0,42.006,42.006,41.8793,41.9573,64296.0
2016-07-05 13:00:00,43.05,43.09,43.0,43.04,60566.0,41.9573,41.9963,41.9086,41.9476,60566.0
2016-07-05 13:30:00,43.03,43.07,42.95,43.0,87227.0,41.9378,41.9768,41.8598,41.9086,87227.0
2016-07-05 14:00:00,43.01,43.18,43.0,43.13,90573.0,41.9183,42.084,41.9086,42.0353,90573.0
2016-07-05 14:30:00,43.13,43.16,43.02,43.06,95327.0,42.0353,42.0645,41.9281,41.967,95327.0
2016-07-05 15:00:00,43.06,43.12,42.96,43.11,218259.0,41.967,42.0255,41.8696,42.0158,218259.0
2016-07-05 15:30:00,43.11,43.18,43.07,43.13,510122.0,42.0158,42.084,41.9768,42.0353,510122.0
2016-07-06 09:30:00,43.01,43.07,42.74,42.76,134475.0,41.9183,41.9768,41.6552,41.6747,134475.0
2016-07-06 10:00:00,42.77,43.06,42.75,42.75,157309.0,41.6844,41.967,41.6649,41.6649,157309.0
2016-07-06 10:30:00,42.74,43.09,42.63,43.09,151036.0,41.6552,41.9963,41.548,41.9963,151036.0
2016-07-06 11:00:00,43.11,43.22,43.0,43.0,113546.0,42.0158,42.123,41.9086,41.9086,113546.0
2016-07-06 11:30:00,43.01,43.11,42.95,43.07,75227.0,41.9183,42.0158,41.8598,41.9768,75227.0
2016-07-06 12:00:00,43.06,43.23,43.05,43.22,151864.0,41.967,42.1327,41.9573,42.123,151864.0
2016-07-06 12:30:00,43.22,43.23,42.98,43.03,122636.0,42.123,42.1327,41.8891,41.9378,122636.0
2016-07-06 13:00:00,43.04,43.12,42.97,43.03,109002.0,41.9476,42.0255,41.8793,41.9378,109002.0
2016-07-06 13:30:00,43.03,43.04,42.96,42.99,74307.0,41.9378,41.9476,41.8696,41.8988,74307.0
2016-07-06 14:00:00,42.99,43.07,42.94,43.04,95575.0,41.8988,41.9768,41.8501,41.9476,95575.0
2016-07-06 14:30:00,43.04,43.1,42.98,43.06,166953.0,41.9476,42.006,41.8891,41.967,166953.0
2016-07-06 15:00:00,43.06,43.08,42.93,42.99,114781.0,41.967,41.9865,41.8403,41.8988,114781.0
2016-07-06 15:30:00,42.99,43.09,42.95,43.07,859556.0,41.8988,41.9963,41.8598,41.9768,859556.0
2016-07-07 09:30:00,43.13,43.41,43.11,43.22,102499.0,42.0353,42.3082,42.0158,42.123,102499.0
2016-07-07 10:00:00,43.21,43.23,43.09,43.17,127315.0,42.1132,42.1327,41.9963,42.0743,127315.0
2016-07-07 10:30:00,43.18,43.2,43.05,43.15,160015.0,42.084,42.1035,41.9573,42.0548,160015.0
2016-07-07 11:00:00,43.15,43.17,43.04,43.14,86379.0,42.0548,42.0743,41.9476,42.045,86379.0
2016-07-07 11:30:00,43.13,43.24,43.08,43.24,56158.0,42.0353,42.1425,41.9865,42.1425,56158.0
2016-07-07 12:00:00,43.24,43.26,43.16,43.21,68278.0,42.1425,42.162,42.0645,42.1132,68278.0
2016-07-07 12:30:00,43.21,43.24,43.08,43.08,111590.0,42.1132,42.1425,41.9865,41.9865,111590.0
2016-07-07 13:00:00,43.08,43.15,43.02,43.1,45256.0,41.9865,42.0548,41.9281,42.006,45256.0
2016-07-07 13:30:00,43.1,43.15,43.07,43.1,39449.0,42.006,42.0548,41.9768,42.006,39449.0
2016-07-07 14:00:00,43.1,43.15,42.96,42.98,107386.0,42.006,42.0548,41.8696,41.8891,107386.0
2016-07-07 14:30:00,42.98,42.99,42.84,42.84,48837.0,41.8891,41.8988,41.7526,41.7526,48837.0
2016-07-07 15:00:00,42.84,42.87,42.75,42.81,110132.0,41.7526,41.7819,41.6649,41.7234,110132.0
2016-07-07 15:30:00,42.8,42.95,42.79,42.87,261333.0,41.7136,41.8598,41.7039,41.7819,261333.0
2016-07-08 09:30:00,43.12,43.22,42.76,43.05,294553.0,42.0255,42.123,41.6747,41.9573,294553.0
2016-07-08 10:00:00,43.05,43.44,43.05,43.3,187521.0,41.9573,42.3374,41.9573,42.201,187521.0
2016-07-08 10:30:00,43.3,43.48,43.29,43.47,109984.0,42.201,42.3764,42.1912,42.3666,109984.0
2016-07-08 11:00:00,43.46,43.64,43.44,43.62,92928.0,42.3569,42.5323,42.3374,42.5128,92928.0
2016-07-08 11:30:00,43.61,43.61,43.39,43.46,108483.0,42.5031,42.5031,42.2887,42.3569,108483.0
2016-07-08 12:00:00,43.45,43.53,43.36,43.42,76532.0,42.3471,42.4251,42.2594,42.3179,76532.0
2016-07-08 12:30:00,43.42,43.46,43.38,43.43,64834.0,42.3179,42.3569,42.2789,42.3277,64834.0
2016-07-08 13:00:00,43.44,43.55,43.42,43.54,66322.0,42.3374,42.4446,42.3179,42.4349,66322.0
2016-07-08 13:30:00,43.53,43.57,43.46,43.47,88485.0,42.4251,42.4641,42.3569,42.3666,88485.0
2016-07-08 14:00:00,43.47,43.5,43.41,43.5,90524.0,42.3666,42.3959,42.3082,42.3959,90524.0
2016-07-08 14:30:00,43.49,43.56,43.48,43.48,46935.0,42.3861,42.4544,42.3764,42.3764,46935.0
2016-07-08 15:00:00,43.48,43.52,43.42,43.43,115094.0,42.3764,42.4154,42.3179,42.3277,115094.0
2016-07-08 15:30:00,43.43,43.56,43.37,43.49,353823.0,42.3277,42.4544,42.2692,42.3861,353823.0
2016-07-11 09:30:00,43.69,43.77,43.54,43.72,145784.0,42.5811,42.659,42.4349,42.6103,145784.0
2016-07-11 10:00:00,43.72,43.81,43.67,43.76,63403.0,42.6103,42.698,42.5616,42.6493,63403.0
2016-07-11 10:30:00,43.76,43.91,43.72,43.77,153428.0,42.6493,42.7955,42.6103,42.659,153428.0
2016-07-11 11:00:00,43.79,43.83,43.71,43.83,69820.0,42.6785,42.7175,42.6005,42.7175,69820.0
2016-07-11 11:30:00,43.82,43.86,43.76,43.76,50358.0,42.7078,42.7467,42.6493,42.6493,50358.0
2016-07-11 12:00:00,43.76,43.8,43.69,43.71,69626.0,42.6493,42.6883,42.5811,42.6005,69626.0
2016-07-11 12:30:00,43.7,44.03,43.7,43.91,140430.0,42.5908,42.9124,42.5908,42.7955,140430.0
2016-07-11 13:00:00,43.91,44.0,43.91,44.0,61388.0,42.7955,42.8832,42.7955,42.8832,61388.0
2016-07-11 13:30:00,44.0,44.0,43.9,43.91,62735.0,42.8832,42.8832,42.7857,42.7955,62735.0
2016-07-11 14:00:00,43.92,43.92,43.85,43.91,83301.0,42.8052,42.8052,42.737,42.7955,83301.0
2016-07-11 14:30:00,43.9,43.92,43.83,43.91,171048.0,42.7857,42.8052,42.7175,42.7955,171048.0
2016-07-11 15:00:00,43.91,43.96,43.91,43.93,121497.0,42.7955,42.8442,42.7955,42.815,121497.0
2016-07-11 15:30:00,43.93,43.97,43.89,43.96,581681.0,42.815,42.8539,42.776,42.8442,581681.0
2016-07-12 09:30:00,44.02,44.02,43.68,43.73,92034.0,42.9027,42.9027,42.5713,42.62,92034.0
2016-07-12 10:00:00,43.75,44.17,43.7,44.17,222109.0,42.6395,43.0489,42.5908,43.0489,222109.0
2016-07-12 10:30:00,44.17,44.19,43.95,43.97,119529.0,43.0489,43.0684,42.8345,42.8539,119529.0
2016-07-12 11:00:00,43.97,43.97,43.85,43.86,94626.0,42.8539,42.8539,42.737,42.7467,94626.0
2016-07-12 11:30:00,43.86,44.03,43.84,43.96,141761.0,42.7467,42.9124,42.7272,42.8442,141761.0
2016-07-12 12:00:00,43.97,44.02,43.93,44.01,56964.0,42.8539,42.9027,42.815,42.8929,56964.0
2016-07-12 12:30:00,44.01,44.02,43.93,43.96,58294.0,42.8929,42.9027,42.815,42.8442,58294.0
2016-07-12 13:00:00,43.97,44.01,43.93,44.0,87223.0,42.8539,42.8929,42.815,42.8832,87223.0
2016-07-12 13:30:00,44.0,44.07,43.95,43.97,47196.0,42.8832,42.9514,42.8345,42.8539,47196.0
2016-07-12 14:00:00,43.98,43.99,43.89,43.93,58974.0,42.8637,42.8734,42.776,42.815,58974.0
2016-07-12 14:30:00,43.93,43.94,43.76,43.76,55103.0,42.815,42.8247,42.6493,42.6493,55103.0
2016-07-12 15:00:00,43.76,43.84,43.68,43.68,80637.0,42.6493,42.7272,42.5713,42.5713,80637.0
2016-07-12 15:30:00,43.68,43.72,43.49,43.56,806841.0,42.5713,42.6103,42.3861,42.4544,806841.0
2016-07-13 09:30:00,43.83,43.89,43.18,43.8,113187.0,42.7175,42.776,42.084,42.6883,113187.0
2016-07-13 10:00:00,43.8,43.8,43.6,43.75,127139.0,42.6883,42.6883,42.4933,42.6395,127139.0
2016-07-13 10:30:00,43.77,44.02,43.73,44.02,84001.0,42.659,42.9027,42.62,42.9027,84001.0
2016-07-13 11:00:00,44.01,44.21,43.98,44.17,109652.0,42.8929,43.0879,42.8637,43.0489,109652.0
2016-07-13 11:30:00,44.18,44.18,43.82,43.83,122162.0,43.0586,43.0586,42.7078,42.7175,122162.0
2016-07-13 12:00:00,43.83,44.0,43.83,43.97,323227.0,42.7175,42.8832,42.7175,42.8539,323227.0
2016-07-13 12:30:00,43.96,44.08,43.95,44.08,203229.0,42.8442,42.9612,42.8345,42.9612,203229.0
2016-07-13 13:00:00,44.08,44.09,43.95,43.96,72221.0,42.9612,42.9709,42.8345,42.8442,72221.0
2016-07-13 13:30:00,43.96,44.01,43.91,43.94,46155.0,42.8442,42.8929,42.7955,42.8247,46155.0
2016-07-13 14:00:00,43.93,43.97,43.86,43.92,64448.0,42.815,42.8539,42.7467,42.8052,64448.0
2016-07-13 14:30:00,43.92,43.99,43.88,43.97,383891.0,42.8052,42.8734,42.7662,42.8539,383891.0
2016-07-13 15:00:00,43.96,44.17,43.95,44.15,203659.0,42.8442,43.0489,42.8345,43.0294,203659.0
2016-07-13 15:30:00,44.15,44.18,44.11,44.14,258548.0,43.0294,43.0586,42.9904,43.0196,258548.0
2016-07-14 09:30:00,44.42,44.51,44.12,44.38,130077.0,43.2925,43.3802,43.0001,43.2535,130077.0
2016-07-14 10:00:00,44.38,44.52,44.26,44.46,200750.0,43.2535,43.39,43.1366,43.3315,200750.0
2016-07-14 10:30:00,44.46,44.47,44.22,44.28,279452.0,43.3315,43.3413,43.0976,43.1561,279452.0
2016-07-14 11:00:00,44.29,44.42,44.27,44.38,132822.0,43.1658,43.2925,43.1463,43.2535,132822.0
2016-07-14 11:30:00,44.37,44.42,44.23,44.3,307452.0,43.2438,43.2925,43.1073,43.1756,307452.0
2016-07-14 12:00:00,44.3,44.31,44.15,44.21,98465.0,43.1756,43.1853,43.0294,43.0879,98465.0
2016-07-14 12:30:00,44.2,44.24,44.16,44.21,66662.0,43.0781,43.1171,43.0391,43.0879,66662.0
2016-07-14 13:00:00,44.21,44.25,44.11,44.14,87097.0,43.0879,43.1268,42.9904,43.0196,87097.0
2016-07-14 13:30:00,44.14,44.2,44.12,44.13,64016.0,43.0196,43.0781,43.0001,43.0099,64016.0
2016-07-14 14:00:00,44.13,44.2,44.11,44.15,83412.0,43.0099,43.0781,42.9904,43.0294,83412.0
2016-07-14 14:30:00,44.14,44.15,43.97,43.99,155741.0,43.0196,43.0294,42.8539,42.8734,155741.0
2016-07-14 15:00:00,44.0,44.06,43.91,43.92,197293.0,42.8832,42.9417,42.7955,42.8052,197293.0
2016-07-14 15:30:00,43.92,44.05,43.89,43.94,474094.0,42.8052,42.9319,42.776,42.8247,474094.0
2016-07-15 09:30:00,44.26,44.85,44.03,44.61,792540.0,43.1366,43.7116,42.9124,43.4777,792540.0
2016-07-15 10:00:00,44.6,44.64,44.38,44.44,254630.0,43.468,43.5069,43.2535,43.312,254630.0
2016-07-15 10:30:00,44.45,44.47,44.13,44.16,55308.0,43.3218,43.3413,43.0099,43.0391,55308.0
2016-07-15 11:00:00,44.17,44.3,44.11,44.13,70702.0,43.0489,43.1756,42.9904,43.0099,70702.0
2016-07-15 11:30:00,44.13,44.15,44.08,44.12,49829.0,43.0099,43.0294,42.9612,43.0001,49829.0
2016-07-15 12:00:00,44.13,44.32,44.09,44.32,171002.0,43.0099,43.1951,42.9709,43.1951,171002.0
2016-07-15 12:30:00,44.31,44.32,44.25,44.28,159773.0,43.1853,43.1951,43.1268,43.1561,159773.0
2016-07-15 13:00:00,44.28,44.36,44.26,44.29,79450.0,43.1561,43.234,43.1366,43.1658,79450.0
2016-07-15 13:30:00,44.29,44.31,44.17,44.19,95656.0,43.1658,43.1853,43.0489,43.0684,95656.0
2016-07-15 14:00:00,44.2,44.23,44.12,44.12,68846.0,43.0781,43.1073,43.0001,43.0001,68846.0
2016-07-15 14:30:00,44.13,44.22,44.08,44.14,151587.0,43.0099,43.0976,42.9612,43.0196,151587.0
2016-07-15 15:00:00,44.14,44.35,44.11,44.34,202707.0,43.0196,43.2243,42.9904,43.2146,202707.0
2016-07-15 15:30:00,44.34,44.39,44.3,44.32,481761.0,43.2146,43.2633,43.1756,43.1951,481761.0
2016-07-18 09:30:00,44.56,44.62,43.92,44.21,300320.0,43.429,43.4874,42.8052,43.0879,300320.0
2016-07-18 10:00:00,44.2,44.51,44.17,44.47,347579.0,43.0781,43.3802,43.0489,43.3413,347579.0
2016-07-18 10:30:00,44.48,44.55,44.43,44.47,100173.0,43.351,43.4192,43.3023,43.3413,100173.0
2016-07-18 11:00:00,44.48,44.49,44.35,44.4,108206.0,43.351,43.3607,43.2243,43.273,108206.0
2016-07-18 11:30:00,44.39,44.47,44.35,44.43,96512.0,43.2633,43.3413,43.2243,43.3023,96512.0
2016-07-18 12:00:00,44.43,44.48,44.35,44.35,53128.0,43.3023,43.351,43.2243,43.2243,53128.0
2016-07-18 12:30:00,44.36,44.45,44.35,44.42,57253.0,43.234,43.3218,43.2243,43.2925,57253.0
2016-07-18 13:00:00,44.43,44.46,44.35,44.35,46023.0,43.3023,43.3315,43.2243,43.2243,46023.0
2016-07-18 13:30:00,44.36,44.37,44.24,44.31,93266.0,43.234,43.2438,43.1171,43.1853,93266.0
2016-07-18 14:00:00,44.32,44.33,44.26,44.33,48368.0,43.1951,43.2048,43.1366,43.2048,48368.0
2016-07-18 14:30:00,44.32,44.38,44.3,44.38,66409.0,43.1951,43.2535,43.1756,43.2535,66409.0
2016-07-18 15:00:00,44.38,44.38,44.29,44.3,58028.0,43.2535,43.2535,43.1658,43.1756,58028.0
2016-07-18 15:30:00,44.3,44.33,44.26,44.29,284053.0,43.1756,43.2048,43.1366,43.1658,284053.0
2016-07-19 09:30:00,44.23,44.48,44.1,44.21,144409.0,43.1073,43.351,42.9806,43.0879,144409.0
2016-07-19 10:00:00,44.23,44.3,44.15,44.23,34767.0,43.1073,43.1756,43.0294,43.1073,34767.0
2016-07-19 10:30:00,44.25,44.28,44.08,44.16,41594.0,43.1268,43.1561,42.9612,43.0391,41594.0
2016-07-19 11:00:00,44.17,44.37,44.16,44.33,75286.0,43.0489,43.2438,43.0391,43.2048,75286.0
2016-07-19 11:30:00,44.32,44.37,44.24,44.27,59699.0,43.1951,43.2438,43.1171,43.1463,59699.0
2016-07-19 12:00:00,44.26,44.29,44.13,44.13,54009.0,43.1366,43.1658,43.0099,43.0099,54009.0
2016-07-19 12:30:00,44.13,44.21,44.13,44.21,61105.0,43.0099,43.0879,43.0099,43.0879,61105.0
2016-07-19 13:00:00,44.2,44.2,44.08,44.12,52363.0,43.0781,43.0781,42.9612,43.0001,52363.0
2016-07-19 13:30:00,44.12,44.15,44.05,44.14,53116.0,43.0001,43.0294,42.9319,43.0196,53116.0
2016-07-19 14:00:00,44.13,44.32,44.11,44.3,71918.0,43.0099,43.1951,42.9904,43.1756,71918.0
2016-07-19 14:30:00,44.31,44.33,44.24,44.24,53675.0,43.1853,43.2048,43.1171,43.1171,53675.0
2016-07-19 15:00:00,44.25,44.29,44.2,44.28,60891.0,43.1268,43.1658,43.0781,43.1561,60891.0
2016-07-19 15:30:00,44.27,44.33,44.26,44.3,328281.0,43.1463,43.2048,43.1366,43.1756,328281.0
2016-07-20 09:30:00,44.21,44.23,43.92,43.98,180119.0,43.0879,43.1073,42.8052,42.8637,180119.0
2016-07-20 10:00:00,43.97,43.98,43.77,43.82,123215.0,42.8539,42.8637,42.659,42.7078,123215.0
2016-07-20 10:30:00,43.82,43.92,43.76,43.9,84293.0,42.7078,42.8052,42.6493,42.7857,84293.0
2016-07-20 11:00:00,43.9,43.92,43.8,43.81,83814.0,42.7857,42.8052,42.6883,42.698,83814.0
2016-07-20 11:30:00,43.81,43.96,43.81,43.92,57011.0,42.698,42.8442,42.698,42.8052,57011.0
2016-07-20 12:00:00,43.9,44.02,43.9,44.0,58428.0,42.7857,42.9027,42.7857,42.8832,58428.0
2016-07-20 12:30:00,44.0,44.01,43.96,43.98,35490.0,42.8832,42.8929,42.8442,42.8637,35490.0
2016-07-20 13:00:00,43.97,44.11,43.96,44.1,70052.0,42.8539,42.9904,42.8442,42.9806,70052.0
2016-07-20 13:30:00,44.11,44.27,44.1,44.25,64843.0,42.9904,43.1463,42.9806,43.1268,64843.0
2016-07-20 14:00:00,44.26,44.39,44.24,44.33,115980.0,43.1366,43.2633,43.1171,43.2048,115980.0
2016-07-20 14:30:00,44.33,44.41,44.32,44.38,117178.0,43.2048,43.2828,43.1951,43.2535,117178.0
2016-07-20 15:00:00,44.38,44.38,44.32,44.36,75610.0,43.2535,43.2535,43.1951,43.234,75610.0
2016-07-20 15:30:00,44.36,44.48,44.35,44.46,347179.0,43.234,43.351,43.2243,43.3315,347179.0
2016-07-21 09:30:00,44.55,44.67,43.88,44.08,615521.0,43.4192,43.5362,42.7662,42.9612,615521.0
2016-07-21 10:00:00,44.07,44.53,44.06,44.48,235401.0,42.9514,43.3997,42.9417,43.351,235401.0
2016-07-21 10:30:00,44.47,44.53,44.42,44.46,274448.0,43.3413,43.3997,43.2925,43.3315,274448.0
2016-07-21 11:00:00,44.46,44.62,44.45,44.53,112271.0,43.3315,43.4874,43.3218,43.3997,112271.0
2016-07-21 11:30:00,44.53,44.6,44.44,44.55,252937.0,43.3997,43.468,43.312,43.4192,252937.0
2016-07-21 12:00:00,44.56,44.66,44.5,44.65,96451.0,43.429,43.5264,43.3705,43.5167,96451.0
2016-07-21 12:30:00,44.64,44.8,44.64,44.76,120398.0,43.5069,43.6629,43.5069,43.6239,120398.0
2016-07-21 13:00:00,44.76,44.8,44.72,44.73,80989.0,43.6239,43.6629,43.5849,43.5947,80989.0
2016-07-21 13:30:00,44.73,44.78,44.64,44.76,117412.0,43.5947,43.6434,43.5069,43.6239,117412.0
2016-07-21 14:00:00,44.76,44.76,44.67,44.71,117374.0,43.6239,43.6239,43.5362,43.5752,117374.0
2016-07-21 14:30:00,44.71,44.74,44.56,44.64,188572.0,43.5752,43.6044,43.429,43.5069,188572.0
2016-07-21 15:00:00,44.64,44.67,44.45,44.47,148480.0,43.5069,43.5362,43.3218,43.3413,148480.0
2016-07-21 15:30:00,44.47,44.61,44.43,44.6,339536.0,43.3413,43.4777,43.3023,43.468,339536.0
2016-07-22 09:30:00,44.85,45.24,44.74,45.19,360497.0,43.7116,44.0917,43.6044,44.043,360497.0
2016-07-22 10:00:00,45.19,45.38,45.16,45.35,134251.0,44.043,44.2282,44.0137,44.1989,134251.0
2016-07-22 10:30:00,45.35,45.48,45.28,45.29,177282.0,44.1989,44.3256,44.1307,44.1404,177282.0
2016-07-22 11:00:00,45.3,45.31,45.09,45.16,111217.0,44.1502,44.1599,43.9455,44.0137,111217.0
2016-07-22 11:30:00,45.17,45.31,45.13,45.27,77170.0,44.0235,44.1599,43.9845,44.1209,77170.0
2016-07-22 12:00:00,45.28,45.35,45.25,45.25,76038.0,44.1307,44.1989,44.1015,44.1015,76038.0
2016-07-22 12:30:00,45.26,45.31,45.18,45.31,302464.0,44.1112,44.1599,44.0332,44.1599,302464.0
2016-07-22 13:00:00,45.31,45.43,45.28,45.37,144879.0,44.1599,44.2769,44.1307,44.2184,144879.0
2016-07-22 13:30:00,45.37,45.39,45.29,45.32,59828.0,44.2184,44.2379,44.1404,44.1697,59828.0
2016-07-22 14:00:00,45.32,45.36,45.29,45.35,65419.0,44.1697,44.2087,44.1404,44.1989,65419.0
2016-07-22 14:30:00,45.34,45.37,45.3,45.33,91590.0,44.1892,44.2184,44.1502,44.1794,91590.0
2016-07-22 15:00:00,45.33,45.36,45.31,45.33,110413.0,44.1794,44.2087,44.1599,44.1794,110413.0
2016-07-22 15:30:00,45.34,45.41,45.31,45.36,352357.0,44.1892,44.2574,44.1599,44.2087,352357.0
2016-07-25 09:30:00,45.42,45.56,44.98,45.02,440745.0,44.2671,44.4036,43.8383,43.8773,440745.0
2016-07-25 10:00:00,45.03,45.27,44.94,45.17,328158.0,43.887,44.1209,43.7993,44.0235,328158.0
2016-07-25 10:30:00,45.17,45.18,44.82,45.01,233899.0,44.0235,44.0332,43.6824,43.8675,233899.0
2016-07-25 11:00:00,45.01,45.2,44.99,45.11,175604.0,43.8675,44.0527,43.8481,43.965,175604.0
2016-07-25 11:30:00,45.12,45.29,45.12,45.14,318365.0,43.9748,44.1404,43.9748,43.9942,318365.0
2016-07-25 12:00:00,45.15,45.26,44.99,45.03,242292.0,44.004,44.1112,43.8481,43.887,242292.0
2016-07-25 12:30:00,45.03,45.15,44.96,45.15,140270.0,43.887,44.004,43.8188,44.004,140270.0
2016-07-25 13:00:00,45.15,45.22,45.1,45.21,86166.0,44.004,44.0722,43.9553,44.0625,86166.0
2016-07-25 13:30:00,45.21,45.21,44.95,44.99,147793.0,44.0625,44.0625,43.8091,43.8481,147793.0
2016-07-25 14:00:00,44.99,45.03,44.97,45.01,163969.0,43.8481,43.887,43.8286,43.8675,163969.0
2016-07-25 14:30:00,45.01,45.09,44.99,45.03,117179.0,43.8675,43.9455,43.8481,43.887,117179.0
2016-07-25 15:00:00,45.03,45.08,44.9,44.92,235871.0,43.887,43.9358,43.7603,43.7798,235871.0
2016-07-25 15:30:00,44.92,44.97,44.79,44.95,848193.0,43.7798,43.8286,43.6531,43.8091,848193.0
2016-07-26 09:30:00,44.92,45.02,44.35,44.89,385427.0,43.7798,43.8773,43.2243,43.7506,385427.0
2016-07-26 10:00:00,44.9,44.99,44.77,44.86,235370.0,43.7603,43.8481,43.6336,43.7214,235370.0
2016-07-26 10:30:00,44.88,44.94,44.56,44.56,87305.0,43.7408,43.7993,43.429,43.429,87305.0
2016-07-26 11:00:00,44.56,44.68,44.42,44.67,94565.0,43.429,43.5459,43.2925,43.5362,94565.0
2016-07-26 11:30:00,44.68,44.8,44.58,44.6,89458.0,43.5459,43.6629,43.4485,43.468,89458.0
2016-07-26 12:00:00,44.6,44.8,44.55,44.76,62558.0,43.468,43.6629,43.4192,43.6239,62558.0
2016-07-26 12:30:00,44.77,44.92,44.76,44.87,117605.0,43.6336,43.7798,43.6239,43.7311,117605.0
2016-07-26 13:00:00,44.87,44.91,44.62,44.63,285763.0,43.7311,43.7701,43.4874,43.4972,285763.0
2016-07-26 13:30:00,44.63,44.76,44.57,44.7,104653.0,43.4972,43.6239,43.4387,43.5654,104653.0
2016-07-26 14:00:00,44.71,44.73,44.61,44.65,123768.0,43.5752,43.5947,43.4777,43.5167,123768.0
2016-07-26 14:30:00,44.66,44.81,44.65,44.72,228787.0,43.5264,43.6726,43.5167,43.5849,228787.0
2016-07-26 15:00:00,44.72,44.95,44.7,44.89,593623.0,43.5849,43.8091,43.5654,43.7506,593623.0
2016-07-26 15:30:00,44.89,44.94,44.82,44.9,521877.0,43.7506,43.7993,43.6824,43.7603,521877.0
2016-07-27 09:30:00,45.77,45.79,44.21,44.45,1356371.0,44.6083,44.6278,43.0879,43.3218,1356371.0
2016-07-27 10:00:00,44.45,44.94,44.44,44.73,495781.0,43.3218,43.7993,43.312,43.5947,495781.0
2016-07-27 10:30:00,44.74,44.92,44.49,44.88,327153.0,43.6044,43.7798,43.3607,43.7408,327153.0
2016-07-27 11:00:00,44.88,45.76,44.85,45.71,1054373.0,43.7408,44.5985,43.7116,44.5498,1054373.0
2016-07-27 11:30:00,45.74,45.86,45.57,45.78,419083.0,44.579,44.696,44.4133,44.618,419083.0
2016-07-27 12:00:00,45.76,45.78,45.49,45.68,320027.0,44.5985,44.618,44.3354,44.5205,320027.0
2016-07-27 12:30:00,45.68,45.68,45.39,45.43,142742.0,44.5205,44.5205,44.2379,44.2769,142742.0
2016-07-27 13:00:00,45.44,45.61,45.36,45.37,91521.0,44.2866,44.4523,44.2087,44.2184,91521.0
2016-07-27 13:30:00,45.37,45.48,45.06,45.42,230815.0,44.2184,44.3256,43.9163,44.2671,230815.0
2016-07-27 14:00:00,45.46,45.81,45.18,45.62,191883.0,44.3061,44.6472,44.0332,44.4621,191883.0
2016-07-27 14:30:00,45.62,45.71,45.59,45.63,197204.0,44.4621,44.5498,44.4328,44.4718,197204.0
2016-07-27 15:00:00,45.63,45.86,45.55,45.6,332559.0,44.4718,44.696,44.3938,44.4426,332559.0
2016-07-27 15:30:00,45.6,45.68,45.48,45.55,606042.0,44.4426,44.5205,44.3256,44.3938,606042.0
2016-07-28 09:30:00,45.53,45.86,45.33,45.67,305566.0,44.3744,44.696,44.1794,44.5108,305566.0
2016-07-28 10:00:00,45.67,45.8,45.59,45.8,195811.0,44.5108,44.6375,44.4328,44.6375,195811.0
2016-07-28 10:30:00,45.81,46.13,45.8,45.89,459864.0,44.6472,44.9591,44.6375,44.7252,459864.0
2016-07-28 11:00:00,45.9,45.93,45.84,45.87,200156.0,44.735,44.7642,44.6765,44.7057,200156.0
2016-07-28 11:30:00,45.88,46.04,45.83,46.04,106932.0,44.7155,44.8714,44.6667,44.8714,106932.0
2016-07-28 12:00:00,46.03,46.04,45.87,45.9,98666.0,44.8617,44.8714,44.7057,44.735,98666.0
2016-07-28 12:30:00,45.9,45.91,45.83,45.85,90479.0,44.735,44.7447,44.6667,44.6862,90479.0
2016-07-28 13:00:00,45.85,46.02,45.84,45.9,102092.0,44.6862,44.8519,44.6765,44.735,102092.0
2016-07-28 13:30:00,45.89,45.94,45.87,45.94,69700.0,44.7252,44.7739,44.7057,44.7739,69700.0
2016-07-28 14:00:00,45.94,46.0,45.87,45.97,125919.0,44.7739,44.8324,44.7057,44.8032,125919.0
2016-07-28 14:30:00,45.97,46.03,45.89,46.02,135338.0,44.8032,44.8617,44.7252,44.8519,135338.0
2016-07-28 15:00:00,46.01,46.1,45.98,46.08,213950.0,44.8422,44.9299,44.8129,44.9104,213950.0
2016-07-28 15:30:00,46.08,46.17,46.03,46.14,585676.0,44.9104,44.9981,44.8617,44.9689,585676.0
2016-07-29 09:30:00,46.15,46.88,46.04,46.56,672919.0,44.9786,45.6901,44.8714,45.3782,672919.0
2016-07-29 10:00:00,46.56,46.64,46.37,46.5,240005.0,45.3782,45.4562,45.193,45.3197,240005.0
2016-07-29 10:30:00,46.51,46.69,46.44,46.57,152296.0,45.3295,45.5049,45.2613,45.388,152296.0
2016-07-29 11:00:00,46.57,46.72,46.51,46.65,208157.0,45.388,45.5341,45.3295,45.4659,208157.0
2016-07-29 11:30:00,46.64,46.76,46.58,46.76,166836.0,45.4562,45.5731,45.3977,45.5731,166836.0
2016-07-29 12:00:00,46.76,46.8,46.54,46.59,217819.0,45.5731,45.6121,45.3587,45.4074,217819.0
2016-07-29 12:30:00,46.59,46.59,46.24,46.24,84821.0,45.4074,45.4074,45.0663,45.0663,84821.0
2016-07-29 13:00:00,46.24,46.26,46.14,46.2,75917.0,45.0663,45.0858,44.9689,45.0273,75917.0
2016-07-29 13:30:00,46.2,46.26,46.11,46.12,203980.0,45.0273,45.0858,44.9396,44.9494,203980.0
2016-07-29 14:00:00,46.13,46.26,46.12,46.23,200946.0,44.9591,45.0858,44.9494,45.0566,200946.0
2016-07-29 14:30:00,46.23,46.24,46.08,46.15,127997.0,45.0566,45.0663,44.9104,44.9786,127997.0
2016-07-29 15:00:00,46.15,46.32,46.15,46.32,146095.0,44.9786,45.1443,44.9786,45.1443,146095.0
2016-07-29 15:30:00,46.33,46.34,46.23,46.26,303498.0,45.154,45.1638,45.0566,45.0858,303498.0
2016-08-01 09:30:00,46.46,46.8,46.42,46.68,186584.0,45.2807,45.6121,45.2418,45.4952,186584.0
2016-08-01 10:00:00,46.69,46.75,46.5,46.75,180417.0,45.5049,45.5634,45.3197,45.5634,180417.0
2016-08-01 10:30:00,46.75,47.05,46.74,46.96,327054.0,45.5634,45.8558,45.5536,45.7681,327054.0
2016-08-01 11:00:00,46.95,46.97,46.81,46.83,178179.0,45.7583,45.7778,45.6219,45.6414,178179.0
2016-08-01 11:30:00,46.84,46.92,46.83,46.9,171438.0,45.6511,45.7291,45.6414,45.7096,171438.0
2016-08-01 12:00:00,46.9,46.92,46.83,46.92,142602.0,45.7096,45.7291,45.6414,45.7291,142602.0
2016-08-01 12:30:00,46.91,47.07,46.87,46.96,192025.0,45.7193,45.8753,45.6803,45.7681,192025.0
2016-08-01 13:00:00,46.95,47.0,46.87,46.91,203407.0,45.7583,45.807,45.6803,45.7193,203407.0
2016-08-01 13:30:00,46.91,46.97,46.82,46.97,123426.0,45.7193,45.7778,45.6316,45.7778,123426.0
2016-08-01 14:00:00,46.97,47.18,46.97,47.11,203556.0,45.7778,45.9825,45.7778,45.9142,203556.0
2016-08-01 14:30:00,47.1,47.31,47.07,47.3,255108.0,45.9045,46.1092,45.8753,46.0994,255108.0
2016-08-01 15:00:00,47.31,47.31,47.06,47.07,325749.0,46.1092,46.1092,45.8655,45.8753,325749.0
2016-08-01 15:30:00,47.08,47.09,46.95,46.99,412411.0,45.885,45.8948,45.7583,45.7973,412411.0
2016-08-02 09:30:00,46.83,47.07,46.59,46.75,203311.0,45.6414,45.8753,45.4074,45.5634,203311.0
2016-08-02 10:00:00,46.74,46.75,46.57,46.6,272118.0,45.5536,45.5634,45.388,45.4172,272118.0
2016-08-02 10:30:00,46.6,46.67,46.37,46.45,154569.0,45.4172,45.4854,45.193,45.271,154569.0
2016-08-02 11:00:00,46.45,46.52,46.38,46.47,127106.0,45.271,45.3392,45.2028,45.2905,127106.0
2016-08-02 11:30:00,46.47,46.51,46.35,46.39,89112.0,45.2905,45.3295,45.1735,45.2125,89112.0
2016-08-02 12:00:00,46.39,46.45,46.24,46.4,76966.0,45.2125,45.271,45.0663,45.2223,76966.0
2016-08-02 12:30:00,46.38,46.42,46.25,46.27,53661.0,45.2028,45.2418,45.0761,45.0956,53661.0
2016-08-02 13:00:00,46.28,46.29,46.13,46.23,97610.0,45.1053,45.1151,44.9591,45.0566,97610.0
2016-08-02 13:30:00,46.23,46.34,46.2,46.32,53307.0,45.0566,45.1638,45.0273,45.1443,53307.0
2016-08-02 14:00:00,46.32,46.43,46.3,46.38,59585.0,45.1443,45.2515,45.1248,45.2028,59585.0
2016-08-02 14:30:00,46.38,46.44,46.26,46.4,109346.0,45.2028,45.2613,45.0858,45.2223,109346.0
2016-08-02 15:00:00,46.41,46.6,46.41,46.56,106469.0,45.232,45.4172,45.232,45.3782,106469.0
2016-08-02 15:30:00,46.56,46.73,46.5,46.73,466399.0,45.3782,45.5439,45.3197,45.5439,466399.0
2016-08-03 09:30:00,46.72,46.78,46.4,46.69,83297.0,45.5341,45.5926,45.2223,45.5049,83297.0
2016-08-03 10:00:00,46.69,46.75,46.54,46.73,79250.0,45.5049,45.5634,45.3587,45.5439,79250.0
2016-08-03 10:30:00,46.72,46.8,46.61,46.61,148825.0,45.5341,45.6121,45.4269,45.4269,148825.0
2016-08-03 11:00:00,46.61,46.72,46.59,46.62,47127.0,45.4269,45.5341,45.4074,45.4367,47127.0
2016-08-03 11:30:00,46.61,46.61,46.46,46.58,110697.0,45.4269,45.4269,45.2807,45.3977,110697.0
2016-08-03 12:00:00,46.59,46.63,46.54,46.59,94184.0,45.4074,45.4464,45.3587,45.4074,94184.0
2016-08-03 12:30:00,46.59,46.68,46.52,46.62,55321.0,45.4074,45.4952,45.3392,45.4367,55321.0
2016-08-03 13:00:00,46.62,46.67,46.6,46.66,62638.0,45.4367,45.4854,45.4172,45.4757,62638.0
2016-08-03 13:30:00,46.66,46.67,46.62,46.67,67141.0,45.4757,45.4854,45.4367,45.4854,67141.0
2016-08-03 14:00:00,46.67,46.7,46.65,46.66,85376.0,45.4854,45.5147,45.4659,45.4757,85376.0
2016-08-03 14:30:00,46.66,46.83,46.61,46.8,384142.0,45.4757,45.6414,45.4269,45.6121,384142.0
2016-08-03 15:00:00,46.8,46.88,46.76,46.87,168440.0,45.6121,45.6901,45.5731,45.6803,168440.0
2016-08-03 15:30:00,46.88,47.14,46.84,47.12,893331.0,45.6901,45.9435,45.6511,45.924,893331.0
2016-08-04 09:30:00,47.14,47.19,46.84,46.88,105558.0,45.9435,45.9922,45.6511,45.6901,105558.0
2016-08-04 10:00:00,46.88,47.02,46.77,47.01,98792.0,45.6901,45.8265,45.5829,45.8168,98792.0
2016-08-04 10:30:00,47.02,47.15,46.99,47.15,66955.0,45.8265,45.9532,45.7973,45.9532,66955.0
2016-08-04 11:00:00,47.15,47.26,47.12,47.23,114312.0,45.9532,46.0604,45.924,46.0312,114312.0
2016-08-04 11:30:00,47.23,47.26,47.14,47.15,50909.0,46.0312,46.0604,45.9435,45.9532,50909.0
2016-08-04 12:00:00,47.16,47.23,47.14,47.17,41291.0,45.963,46.0312,45.9435,45.9727,41291.0
2016-08-04 12:30:00,47.18,47.23,47.15,47.19,32397.0,45.9825,46.0312,45.9532,45.9922,32397.0
2016-08-04 13:00:00,47.18,47.23,47.15,47.21,48818.0,45.9825,46.0312,45.9532,46.0117,48818.0
2016-08-04 13:30:00,47.21,47.24,47.18,47.21,49146.0,46.0117,46.0409,45.9825,46.0117,49146.0
2016-08-04 14:00:00,47.21,47.25,47.15,47.18,79095.0,46.0117,46.0507,45.9532,45.9825,79095.0
2016-08-04 14:30:00,47.19,47.22,47.14,47.17,66347.0,45.9922,46.0215,45.9435,45.9727,66347.0
2016-08-04 15:00:00,47.16,47.22,47.14,47.21,90045.0,45.963,46.0215,45.9435,46.0117,90045.0
2016-08-04 15:30:00,47.21,47.27,47.17,47.24,336960.0,46.0117,46.0702,45.9727,46.0409,336960.0
2016-08-05 09:30:00,47.31,47.75,47.04,47.7,149008.0,46.1092,46.538,45.846,46.4893,149008.0
2016-08-05 10:00:00,47.73,47.73,47.4,47.54,184045.0,46.5185,46.5185,46.1969,46.3333,184045.0
2016-08-05 10:30:00,47.54,47.63,47.44,47.44,150837.0,46.3333,46.421,46.2359,46.2359,150837.0
2016-08-05 11:00:00,47.44,47.47,47.3,47.44,109571.0,46.2359,46.2651,46.0994,46.2359,109571.0
2016-08-05 11:30:00,47.44,47.49,47.39,47.44,59689.0,46.2359,46.2846,46.1871,46.2359,59689.0
2016-08-05 12:00:00,47.44,47.59,47.41,47.55,97005.0,46.2359,46.3821,46.2066,46.3431,97005.0
2016-08-05 12:30:00,47.55,47.6,47.49,47.6,93343.0,46.3431,46.3918,46.2846,46.3918,93343.0
2016-08-05 13:00:00,47.6,47.61,47.46,47.53,172331.0,46.3918,46.4016,46.2554,46.3236,172331.0
2016-08-05 13:30:00,47.53,47.65,47.47,47.61,104565.0,46.3236,46.4405,46.2651,46.4016,104565.0
2016-08-05 14:00:00,47.62,47.75,47.56,47.71,120282.0,46.4113,46.538,46.3528,46.499,120282.0
2016-08-05 14:30:00,47.71,47.77,47.64,47.69,253015.0,46.499,46.5575,46.4308,46.4795,253015.0
2016-08-05 15:00:00,47.69,47.71,47.61,47.7,211651.0,46.4795,46.499,46.4016,46.4893,211651.0
2016-08-05 15:30:00,47.69,47.78,47.66,47.69,312312.0,46.4795,46.5672,46.4503,46.4795,312312.0
2016-08-08 09:30:00,47.64,47.85,47.37,47.63,172578.0,46.4308,46.6355,46.1676,46.421,172578.0
2016-08-08 10:00:00,47.66,47.67,47.5,47.66,139654.0,46.4503,46.46,46.2943,46.4503,139654.0
2016-08-08 10:30:00,47.67,47.89,47.66,47.86,235080.0,46.46,46.6744,46.4503,46.6452,235080.0
2016-08-08 11:00:00,47.86,48.02,47.86,47.93,276839.0,46.6452,46.8011,46.6452,46.7134,276839.0
2016-08-08 11:30:00,47.93,47.96,47.66,47.7,213630.0,46.7134,46.7427,46.4503,46.4893,213630.0
2016-08-08 12:00:00,47.71,47.75,47.58,47.6,59699.0,46.499,46.538,46.3723,46.3918,59699.0
2016-08-08 12:30:00,47.61,47.62,47.52,47.57,51484.0,46.4016,46.4113,46.3138,46.3626,51484.0
2016-08-08 13:00:00,47.57,47.59,47.39,47.52,107790.0,46.3626,46.3821,46.1871,46.3138,107790.0
2016-08-08 13:30:00,47.53,47.64,47.53,47.6,50572.0,46.3236,46.4308,46.3236,46.3918,50572.0
2016-08-08 14:00:00,47.59,47.66,47.44,47.44,80643.0,46.3821,46.4503,46.2359,46.2359,80643.0
2016-08-08 14:30:00,47.44,47.54,47.43,47.48,35254.0,46.2359,46.3333,46.2261,46.2749,35254.0
2016-08-08 15:00:00,47.48,47.59,47.4,47.43,789404.0,46.2749,46.3821,46.1969,46.2261,789404.0
2016-08-08 15:30:00,47.43,47.55,47.41,47.52,378028.0,46.2261,46.3431,46.2066,46.3138,378028.0
2016-08-09 09:30:00,47.75,47.92,47.46,47.5,98295.0,46.538,46.7037,46.2554,46.2943,98295.0
2016-08-09 10:00:00,47.51,47.74,47.51,47.64,62663.0,46.3041,46.5283,46.3041,46.4308,62663.0
2016-08-09 10:30:00,47.61,47.77,47.61,47.74,81118.0,46.4016,46.5575,46.4016,46.5283,81118.0
2016-08-09 11:00:00,47.74,47.78,47.52,47.61,171782.0,46.5283,46.5672,46.3138,46.4016,171782.0
2016-08-09 11:30:00,47.61,47.61,47.5,47.5,48753.0,46.4016,46.4016,46.2943,46.2943,48753.0
2016-08-09 12:00:00,47.5,47.57,47.44,47.46,57203.0,46.2943,46.3626,46.2359,46.2554,57203.0
2016-08-09 12:30:00,47.46,47.47,47.39,47.42,120781.0,46.2554,46.2651,46.1871,46.2164,120781.0
2016-08-09 13:00:00,47.44,47.54,47.41,47.48,114127.0,46.2359,46.3333,46.2066,46.2749,114127.0
2016-08-09 13:30:00,47.48,47.52,47.4,47.45,68317.0,46.2749,46.3138,46.1969,46.2456,68317.0
2016-08-09 14:00:00,47.46,47.48,47.39,47.43,90742.0,46.2554,46.2749,46.1871,46.2261,90742.0
2016-08-09 14:30:00,47.42,47.46,47.37,47.44,106008.0,46.2164,46.2554,46.1676,46.2359,106008.0
2016-08-09 15:00:00,47.45,47.52,47.44,47.47,171708.0,46.2456,46.3138,46.2359,46.2651,171708.0
2016-08-09 15:30:00,47.47,47.61,47.46,47.56,345309.0,46.2651,46.4016,46.2554,46.3528,345309.0
2016-08-10 09:30:00,47.66,47.69,47.3,47.34,189698.0,46.4503,46.4795,46.0994,46.1384,189698.0
2016-08-10 10:00:00,47.34,47.42,47.28,47.37,75289.0,46.1384,46.2164,46.0799,46.1676,75289.0
2016-08-10 10:30:00,47.37,47.39,47.3,47.33,58484.0,46.1676,46.1871,46.0994,46.1287,58484.0
2016-08-10 11:00:00,47.34,47.36,47.05,47.06,81391.0,46.1384,46.1579,45.8558,45.8655,81391.0
2016-08-10 11:30:00,47.06,47.25,47.03,47.14,77113.0,45.8655,46.0507,45.8363,45.9435,77113.0
2016-08-10 12:00:00,47.14,47.21,47.1,47.15,53780.0,45.9435,46.0117,45.9045,45.9532,53780.0
2016-08-10 12:30:00,47.14,47.22,47.13,47.19,120214.0,45.9435,46.0215,45.9337,45.9922,120214.0
2016-08-10 13:00:00,47.2,47.24,47.12,47.24,45084.0,46.002,46.0409,45.924,46.0409,45084.0
2016-08-10 13:30:00,47.23,47.25,47.11,47.14,66794.0,46.0312,46.0507,45.9142,45.9435,66794.0
2016-08-10 14:00:00,47.14,47.18,47.03,47.04,73028.0,45.9435,45.9825,45.8363,45.846,73028.0
2016-08-10 14:30:00,47.04,47.13,47.0,47.08,96965.0,45.846,45.9337,45.807,45.885,96965.0
2016-08-10 15:00:00,47.08,47.12,47.05,47.07,135878.0,45.885,45.924,45.8558,45.8753,135878.0
2016-08-10 15:30:00,47.07,47.2,47.06,47.12,308270.0,45.8753,46.002,45.8655,45.924,308270.0
2016-08-11 09:30:00,47.03,47.34,47.03,47.19,183097.0,45.8363,46.1384,45.8363,45.9922,183097.0
2016-08-11 10:00:00,47.18,47.22,46.65,46.67,237871.0,45.9825,46.0215,45.4659,45.4854,237871.0
2016-08-11 10:30:00,46.68,46.9,46.68,46.74,286644.0,45.4952,45.7096,45.4952,45.5536,286644.0
2016-08-11 11:00:00,46.74,46.83,46.61,46.63,166438.0,45.5536,45.6414,45.4269,45.4464,166438.0
2016-08-11 11:30:00,46.64,46.78,46.64,46.76,103106.0,45.4562,45.5926,45.4562,45.5731,103106.0
2016-08-11 12:00:00,46.76,46.77,46.68,46.72,100462.0,45.5731,45.5829,45.4952,45.5341,100462.0
2016-08-11 12:30:00,46.71,46.77,46.7,46.76,93510.0,45.5244,45.5829,45.5147,45.5731,93510.0
2016-08-11 13:00:00,46.76,46.8,46.73,46.79,105785.0,45.5731,45.6121,45.5439,45.6024,105785.0
2016-08-11 13:30:00,46.79,46.83,46.75,46.81,197804.0,45.6024,45.6414,45.5634,45.6219,197804.0
2016-08-11 14:00:00,46.81,47.04,46.8,46.98,78673.0,45.6219,45.846,45.6121,45.7875,78673.0
2016-08-11 14:30:00,46.97,46.98,46.79,46.8,156511.0,45.7778,45.7875,45.6024,45.6121,156511.0
2016-08-11 15:00:00,46.8,46.88,46.72,46.81,157704.0,45.6121,45.6901,45.5341,45.6219,157704.0
2016-08-11 15:30:00,46.81,46.87,46.74,46.75,353766.0,45.6219,45.6803,45.5536,45.5634,353766.0
2016-08-12 09:30:00,46.53,47.5,46.53,47.03,247430.0,45.349,46.2943,45.349,45.8363,247430.0
2016-08-12 10:00:00,47.02,47.03,46.81,46.83,90308.0,45.8265,45.8363,45.6219,45.6414,90308.0
2016-08-12 10:30:00,46.83,47.06,46.82,46.93,117122.0,45.6414,45.8655,45.6316,45.7388,117122.0
2016-08-12 11:00:00,46.94,47.18,46.93,47.11,113406.0,45.7486,45.9825,45.7388,45.9142,113406.0
2016-08-12 11:30:00,47.13,47.2,47.04,47.1,89616.0,45.9337,46.002,45.846,45.9045,89616.0
2016-08-12 12:00:00,47.1,47.11,46.95,46.97,67614.0,45.9045,45.9142,45.7583,45.7778,67614.0
2016-08-12 12:30:00,46.98,47.02,46.9,46.92,106786.0,45.7875,45.8265,45.7096,45.7291,106786.0
2016-08-12 13:00:00,46.91,46.91,46.75,46.8,84495.0,45.7193,45.7193,45.5634,45.6121,84495.0
2016-08-12 13:30:00,46.8,46.85,46.77,46.82,56414.0,45.6121,45.6608,45.5829,45.6316,56414.0
2016-08-12 14:00:00,46.82,46.84,46.78,46.78,69962.0,45.6316,45.6511,45.5926,45.5926,69962.0
2016-08-12 14:30:00,46.78,46.85,46.75,46.83,75061.0,45.5926,45.6608,45.5634,45.6414,75061.0
2016-08-12 15:00:00,46.83,46.84,46.77,46.79,89400.0,45.6414,45.6511,45.5829,45.6024,89400.0
2016-08-12 15:30:00,46.8,46.9,46.78,46.86,233771.0,45.6121,45.7096,45.5926,45.6706,233771.0
2016-08-15 09:30:00,47.05,47.32,46.92,47.01,125613.0,45.8558,46.1189,45.7291,45.8168,125613.0
2016-08-15 10:00:00,47.01,47.25,47.01,47.16,220087.0,45.8168,46.0507,45.8168,45.963,220087.0
2016-08-15 10:30:00,47.15,47.21,46.96,47.0,35137.0,45.9532,46.0117,45.7681,45.807,35137.0
2016-08-15 11:00:00,47.0,47.09,46.99,47.08,65673.0,45.807,45.8948,45.7973,45.885,65673.0
2016-08-15 11:30:00,47.08,47.13,47.06,47.13,45732.0,45.885,45.9337,45.8655,45.9337,45732.0
2016-08-15 12:00:00,47.13,47.13,47.07,47.08,32366.0,45.9337,45.9337,45.8753,45.885,32366.0
2016-08-15 12:30:00,47.07,47.07,46.98,47.01,58489.0,45.8753,45.8753,45.7875,45.8168,58489.0
2016-08-15 13:00:00,47.02,47.07,47.0,47.02,136720.0,45.8265,45.8753,45.807,45.8265,136720.0
2016-08-15 13:30:00,47.03,47.03,46.94,46.95,40907.0,45.8363,45.8363,45.7486,45.7583,40907.0
2016-08-15 14:00:00,46.95,46.96,46.74,46.76,80869.0,45.7583,45.7681,45.5536,45.5731,80869.0
2016-08-15 14:30:00,46.75,46.82,46.73,46.76,105299.0,45.5634,45.6316,45.5439,45.5731,105299.0
2016-08-15 15:00:00,46.78,46.81,46.63,46.7,126107.0,45.5926,45.6219,45.4464,45.5147,126107.0
2016-08-15 15:30:00,46.71,46.81,46.66,46.67,369558.0,45.5244,45.6219,45.4757,45.4854,369558.0
2016-08-16 09:30:00,46.66,46.87,46.59,46.78,126860.0,45.4757,45.6803,45.4074,45.5926,126860.0
2016-08-16 10:00:00,46.78,46.81,46.68,46.72,89035.0,45.5926,45.6219,45.4952,45.5341,89035.0
2016-08-16 10:30:00,46.73,46.73,46.29,46.36,79343.0,45.5439,45.5439,45.1151,45.1833,79343.0
2016-08-16 11:00:00,46.36,46.52,46.31,46.46,58343.0,45.1833,45.3392,45.1346,45.2807,58343.0
2016-08-16 11:30:00,46.47,46.55,46.44,46.52,66857.0,45.2905,45.3685,45.2613,45.3392,66857.0
2016-08-16 12:00:00,46.52,46.53,46.36,46.43,57513.0,45.3392,45.349,45.1833,45.2515,57513.0
2016-08-16 12:30:00,46.42,46.53,46.41,46.45,63944.0,45.2418,45.349,45.232,45.271,63944.0
2016-08-16 13:00:00,46.45,46.45,46.4,46.43,81023.0,45.271,45.271,45.2223,45.2515,81023.0
2016-08-16 13:30:00,46.43,46.57,46.4,46.53,132292.0,45.2515,45.388,45.2223,45.349,132292.0
2016-08-16 14:00:00,46.52,46.54,46.41,46.42,231195.0,45.3392,45.3587,45.232,45.2418,231195.0
2016-08-16 14:30:00,46.43,46.43,46.32,46.38,97959.0,45.2515,45.2515,45.1443,45.2028,97959.0
2016-08-16 15:00:00,46.37,46.43,46.36,46.38,49264.0,45.193,45.2515,45.1833,45.2028,49264.0
2016-08-16 15:30:00,46.39,46.41,46.16,46.16,254099.0,45.2125,45.232,44.9884,44.9884,254099.0
2016-08-17 09:30:00,46.26,46.44,45.77,46.07,275397.0,45.0858,45.2613,44.6083,44.9006,275397.0
2016-08-17 10:00:00,46.06,46.16,45.92,45.95,106646.0,44.8909,44.9884,44.7545,44.7837,106646.0
2016-08-17 10:30:00,45.95,46.06,45.85,45.85,155015.0,44.7837,44.8909,44.6862,44.6862,155015.0
2016-08-17 11:00:00,45.86,45.94,45.7,45.71,94435.0,44.696,44.7739,44.54,44.5498,94435.0
2016-08-17 11:30:00,45.72,45.76,45.59,45.62,515914.0,44.5595,44.5985,44.4328,44.4621,515914.0
2016-08-17 12:00:00,45.62,46.98,45.6,45.91,1147385.0,44.4621,45.7875,44.4426,44.7447,1147385.0
2016-08-17 12:30:00,45.91,46.22,45.8,46.08,255836.0,44.7447,45.0468,44.6375,44.9104,255836.0
2016-08-17 13:00:00,46.08,46.42,46.07,46.39,142189.0,44.9104,45.2418,44.9006,45.2125,142189.0
2016-08-17 13:30:00,46.39,46.43,46.1,46.17,131634.0,45.2125,45.2515,44.9299,44.9981,131634.0
2016-08-17 14:00:00,46.16,46.43,46.06,46.28,93650.0,44.9884,45.2515,44.8909,45.1053,93650.0
2016-08-17 14:30:00,46.29,46.33,46.21,46.23,59046.0,45.1151,45.154,45.0371,45.0566,59046.0
2016-08-17 15:00:00,46.23,46.3,46.11,46.29,97268.0,45.0566,45.1248,44.9396,45.1151,97268.0
2016-08-17 15:30:00,46.28,46.31,46.22,46.3,203050.0,45.1053,45.1346,45.0468,45.1248,203050.0
2016-08-18 09:30:00,46.27,46.7,46.05,46.43,285896.0,45.0956,45.5147,44.8812,45.2515,285896.0
2016-08-18 10:00:00,46.42,46.93,46.39,46.75,386514.0,45.2418,45.7388,45.2125,45.5634,386514.0
2016-08-18 10:30:00,46.75,46.87,46.63,46.85,374165.0,45.5634,45.6803,45.4464,45.6608,374165.0
2016-08-18 11:00:00,46.87,46.87,46.43,46.51,349445.0,45.6803,45.6803,45.2515,45.3295,349445.0
2016-08-18 11:30:00,46.51,46.76,46.41,46.47,144722.0,45.3295,45.5731,45.232,45.2905,144722.0
2016-08-18 12:00:00,46.49,46.75,46.49,46.56,84737.0,45.31,45.5634,45.31,45.3782,84737.0
2016-08-18 12:30:00,46.54,46.6,46.43,46.47,66751.0,45.3587,45.4172,45.2515,45.2905,66751.0
2016-08-18 13:00:00,46.47,46.47,46.41,46.42,41600.0,45.2905,45.2905,45.232,45.2418,41600.0
2016-08-18 13:30:00,46.43,46.61,46.43,46.57,79272.0,45.2515,45.4269,45.2515,45.388,79272.0
2016-08-18 14:00:00,46.57,46.66,46.57,46.6,61027.0,45.388,45.4757,45.388,45.4172,61027.0
2016-08-18 14:30:00,46.59,46.73,46.59,46.72,71727.0,45.4074,45.5439,45.4074,45.5341,71727.0
2016-08-18 15:00:00,46.72,46.91,46.72,46.89,156352.0,45.5341,45.7193,45.5341,45.6998,156352.0
2016-08-18 15:30:00,46.89,46.95,46.76,46.88,495339.0,45.6998,45.7583,45.5731,45.6901,495339.0
2016-08-19 09:30:00,46.72,46.77,46.19,46.31,240617.0,45.5341,45.5829,45.0176,45.1346,240617.0
2016-08-19 10:00:00,46.3,46.42,46.13,46.42,104013.0,45.1248,45.2418,44.9591,45.2418,104013.0
2016-08-19 10:30:00,46.39,46.45,46.26,46.33,120751.0,45.2125,45.271,45.0858,45.154,120751.0
2016-08-19 11:00:00,46.33,46.43,46.31,46.36,71017.0,45.154,45.2515,45.1346,45.1833,71017.0
2016-08-19 11:30:00,46.36,46.38,46.24,46.28,50440.0,45.1833,45.2028,45.0663,45.1053,50440.0
2016-08-19 12:00:00,46.29,46.32,46.24,46.3,41783.0,45.1151,45.1443,45.0663,45.1248,41783.0
2016-08-19 12:30:00,46.29,46.31,46.01,46.07,67641.0,45.1151,45.1346,44.8422,44.9006,67641.0
2016-08-19 13:00:00,46.04,46.15,45.98,46.15,62347.0,44.8714,44.9786,44.8129,44.9786,62347.0
2016-08-19 13:30:00,46.15,46.17,46.03,46.06,109213.0,44.9786,44.9981,44.8617,44.8909,109213.0
2016-08-19 14:00:00,46.05,46.2,46.05,46.2,41872.0,44.8812,45.0273,44.8812,45.0273,41872.0
2016-08-19 14:30:00,46.21,46.31,46.18,46.3,71448.0,45.0371,45.1346,45.0079,45.1248,71448.0
2016-08-19 15:00:00,46.3,46.32,46.21,46.27,89622.0,45.1248,45.1443,45.0371,45.0956,89622.0
2016-08-19 15:30:00,46.27,46.33,46.17,46.19,293752.0,45.0956,45.154,44.9981,45.0176,293752.0
2016-08-22 09:30:00,46.19,46.46,46.02,46.39,122046.0,45.0176,45.2807,44.8519,45.2125,122046.0
2016-08-22 10:00:00,46.4,46.64,46.36,46.61,61572.0,45.2223,45.4562,45.1833,45.4269,61572.0
2016-08-22 10:30:00,46.61,46.65,46.54,46.59,68158.0,45.4269,45.4659,45.3587,45.4074,68158.0
2016-08-22 11:00:00,46.6,46.61,46.27,46.28,90515.0,45.4172,45.4269,45.0956,45.1053,90515.0
2016-08-22 11:30:00,46.28,46.41,46.25,46.27,69388.0,45.1053,45.232,45.0761,45.0956,69388.0
2016-08-22 12:00:00,46.27,46.49,46.21,46.41,53163.0,45.0956,45.31,45.0371,45.232,53163.0
2016-08-22 12:30:00,46.44,46.45,46.34,46.36,42336.0,45.2613,45.271,45.1638,45.1833,42336.0
2016-08-22 13:00:00,46.36,46.41,46.19,46.26,27970.0,45.1833,45.232,45.0176,45.0858,27970.0
2016-08-22 13:30:00,46.24,46.39,46.2,46.35,39692.0,45.0663,45.2125,45.0273,45.1735,39692.0
2016-08-22 14:00:00,46.36,46.4,46.32,46.32,26913.0,45.1833,45.2223,45.1443,45.1443,26913.0
2016-08-22 14:30:00,46.32,46.4,46.29,46.4,37704.0,45.1443,45.2223,45.1151,45.2223,37704.0
2016-08-22 15:00:00,46.41,46.56,46.4,46.54,119838.0,45.232,45.3782,45.2223,45.3587,119838.0
2016-08-22 15:30:00,46.55,46.66,46.52,46.63,360095.0,45.3685,45.4757,45.3392,45.4464,360095.0
2016-08-23 09:30:00,46.88,47.02,46.64,46.99,82698.0,45.6901,45.8265,45.4562,45.7973,82698.0
2016-08-23 10:00:00,46.99,47.21,46.98,47.17,195800.0,45.7973,46.0117,45.7875,45.9727,195800.0
2016-08-23 10:30:00,47.17,47.22,47.02,47.05,110257.0,45.9727,46.0215,45.8265,45.8558,110257.0
2016-08-23 11:00:00,47.04,47.04,46.96,46.97,36297.0,45.846,45.846,45.7681,45.7778,36297.0
2016-08-23 11:30:00,46.96,47.05,46.88,46.96,105884.0,45.7681,45.8558,45.6901,45.7681,105884.0
2016-08-23 12:00:00,46.95,46.96,46.87,46.9,54002.0,45.7583,45.7681,45.6803,45.7096,54002.0
2016-08-23 12:30:00,46.9,46.92,46.83,46.87,53407.0,45.7096,45.7291,45.6414,45.6803,53407.0
2016-08-23 13:00:00,46.87,46.88,46.79,46.87,54311.0,45.6803,45.6901,45.6024,45.6803,54311.0
2016-08-23 13:30:00,46.87,46.94,46.85,46.88,47731.0,45.6803,45.7486,45.6608,45.6901,47731.0
2016-08-23 14:00:00,46.88,46.89,46.79,46.82,57037.0,45.6901,45.6998,45.6024,45.6316,57037.0
2016-08-23 14:30:00,46.83,46.83,46.73,46.77,113012.0,45.6414,45.6414,45.5439,45.5829,113012.0
2016-08-23 15:00:00,46.78,46.83,46.75,46.79,48270.0,45.5926,45.6414,45.5634,45.6024,48270.0
2016-08-23 15:30:00,46.79,46.85,46.74,46.75,242132.0,45.6024,45.6608,45.5536,45.5634,242132.0
2016-08-24 09:30:00,46.58,46.97,46.58,46.82,101303.0,45.3977,45.7778,45.3977,45.6316,101303.0
2016-08-24 10:00:00,46.82,46.85,46.65,46.66,51862.0,45.6316,45.6608,45.4659,45.4757,51862.0
2016-08-24 10:30:00,46.65,46.78,46.64,46.67,56609.0,45.4659,45.5926,45.4562,45.4854,56609.0
2016-08-24 11:00:00,46.66,46.7,46.53,46.56,82687.0,45.4757,45.5147,45.349,45.3782,82687.0
2016-08-24 11:30:00,46.56,46.62,46.51,46.53,42929.0,45.3782,45.4367,45.3295,45.349,42929.0
2016-08-24 12:00:00,46.53,46.58,46.5,46.54,96341.0,45.349,45.3977,45.3197,45.3587,96341.0
2016-08-24 12:30:00,46.55,46.58,46.51,46.55,163859.0,45.3685,45.3977,45.3295,45.3685,163859.0
2016-08-24 13:00:00,46.55,46.55,46.43,46.44,35011.0,45.3685,45.3685,45.2515,45.2613,35011.0
2016-08-24 13:30:00,46.45,46.5,46.43,46.49,25072.0,45.271,45.3197,45.2515,45.31,25072.0
2016-08-24 14:00:00,46.5,46.5,46.31,46.38,70309.0,45.3197,45.3197,45.1346,45.2028,70309.0
2016-08-24 14:30:00,46.38,46.43,46.35,46.42,72101.0,45.2028,45.2515,45.1735,45.2418,72101.0
2016-08-24 15:00:00,46.42,46.42,46.16,46.18,207012.0,45.2418,45.2418,44.9884,45.0079,207012.0
2016-08-24 15:30:00,46.18,46.19,46.01,46.13,349073.0,45.0079,45.0176,44.8422,44.9591,349073.0
2016-08-25 09:30:00,46.23,46.52,46.05,46.08,95517.0,45.0566,45.3392,44.8812,44.9104,95517.0
2016-08-25 10:00:00,46.07,46.29,46.04,46.08,67690.0,44.9006,45.1151,44.8714,44.9104,67690.0
2016-08-25 10:30:00,46.1,46.19,46.05,46.11,42598.0,44.9299,45.0176,44.8812,44.9396,42598.0
2016-08-25 11:00:00,46.13,46.22,46.11,46.15,35552.0,44.9591,45.0468,44.9396,44.9786,35552.0
2016-08-25 11:30:00,46.15,46.21,46.15,46.16,48915.0,44.9786,45.0371,44.9786,44.9884,48915.0
2016-08-25 12:00:00,46.16,46.22,46.1,46.21,47966.0,44.9884,45.0468,44.9299,45.0371,47966.0
2016-08-25 12:30:00,46.21,46.23,46.16,46.17,69643.0,45.0371,45.0566,44.9884,44.9981,69643.0
2016-08-25 13:00:00,46.17,46.23,46.15,46.18,39697.0,44.9981,45.0566,44.9786,45.0079,39697.0
2016-08-25 13:30:00,46.18,46.24,46.11,46.24,32824.0,45.0079,45.0663,44.9396,45.0663,32824.0
2016-08-25 14:00:00,46.25,46.3,46.22,46.23,54359.0,45.0761,45.1248,45.0468,45.0566,54359.0
2016-08-25 14:30:00,46.24,46.3,46.17,46.2,40014.0,45.0663,45.1248,44.9981,45.0273,40014.0
2016-08-25 15:00:00,46.2,46.28,46.16,46.25,85693.0,45.0273,45.1053,44.9884,45.0761,85693.0
2016-08-25 15:30:00,46.24,46.25,46.19,46.2,268768.0,45.0663,45.0761,45.0176,45.0273,268768.0
2016-08-26 09:30:00,46.34,46.41,46.11,46.15,108181.0,45.1638,45.232,44.9396,44.9786,108181.0
2016-08-26 10:00:00,46.11,46.27,45.87,46.27,159920.0,44.9396,45.0956,44.7057,45.0956,159920.0
2016-08-26 10:30:00,46.27,46.28,46.03,46.04,50970.0,45.0956,45.1053,44.8617,44.8714,50970.0
2016-08-26 11:00:00,46.05,46.11,45.99,46.01,164437.0,44.8812,44.9396,44.8227,44.8422,164437.0
2016-08-26 11:30:00,46.01,46.05,45.64,45.7,126416.0,44.8422,44.8812,44.4816,44.54,126416.0
2016-08-26 12:00:00,45.7,45.7,45.37,45.57,134532.0,44.54,44.54,44.2184,44.4133,134532.0
2016-08-26 12:30:00,45.56,45.65,45.45,45.65,98528.0,44.4036,44.4913,44.2964,44.4913,98528.0
2016-08-26 13:00:00,45.65,45.68,45.54,45.68,79256.0,44.4913,44.5205,44.3841,44.5205,79256.0
2016-08-26 13:30:00,45.68,45.77,45.57,45.61,55658.0,44.5205,44.6083,44.4133,44.4523,55658.0
2016-08-26 14:00:00,45.61,45.75,45.58,45.74,110515.0,44.4523,44.5888,44.4231,44.579,110515.0
2016-08-26 14:30:00,45.74,45.93,45.72,45.83,174738.0,44.579,44.7642,44.5595,44.6667,174738.0
2016-08-26 15:00:00,45.83,45.93,45.77,45.89,262850.0,44.6667,44.7642,44.6083,44.7252,262850.0
2016-08-26 15:30:00,45.88,46.0,45.87,45.88,247403.0,44.7155,44.8324,44.7057,44.7155,247403.0
2016-08-29 09:30:00,46.56,47.1,46.42,46.9,450138.0,45.3782,45.9045,45.2418,45.7096,450138.0
2016-08-29 10:00:00,46.93,47.07,46.7,46.79,179244.0,45.7388,45.8753,45.5147,45.6024,179244.0
2016-08-29 10:30:00,46.8,46.84,46.67,46.76,77405.0,45.6121,45.6511,45.4854,45.5731,77405.0
2016-08-29 11:00:00,46.77,46.81,46.58,46.61,87187.0,45.5829,45.6219,45.3977,45.4269,87187.0
2016-08-29 11:30:00,46.62,46.77,46.61,46.73,64124.0,45.4367,45.5829,45.4269,45.5439,64124.0
2016-08-29 12:00:00,46.72,46.74,46.56,46.63,144938.0,45.5341,45.5536,45.3782,45.4464,144938.0
2016-08-29 12:30:00,46.63,46.77,46.63,46.72,121468.0,45.4464,45.5829,45.4464,45.5341,121468.0
2016-08-29 13:00:00,46.73,46.84,46.71,46.83,67850.0,45.5439,45.6511,45.5244,45.6414,67850.0
2016-08-29 13:30:00,46.83,46.86,46.73,46.74,72532.0,45.6414,45.6706,45.5439,45.5536,72532.0
2016-08-29 14:00:00,46.74,46.84,46.69,46.82,81832.0,45.5536,45.6511,45.5049,45.6316,81832.0
2016-08-29 14:30:00,46.82,46.83,46.7,46.75,69667.0,45.6316,45.6414,45.5147,45.5634,69667.0
2016-08-29 15:00:00,46.74,46.8,46.67,46.72,160774.0,45.5536,45.6121,45.4854,45.5341,160774.0
2016-08-29 15:30:00,46.72,46.73,46.57,46.66,641607.0,45.5341,45.5439,45.388,45.4757,641607.0
2016-08-30 09:30:00,46.73,46.91,46.68,46.71,284297.0,45.5439,45.7193,45.4952,45.5244,284297.0
2016-08-30 10:00:00,46.7,46.71,46.3,46.33,162224.0,45.5147,45.5244,45.1248,45.154,162224.0
2016-08-30 10:30:00,46.33,46.35,46.1,46.13,232195.0,45.154,45.1735,44.9299,44.9591,232195.0
2016-08-30 11:00:00,46.12,46.27,46.1,46.12,198562.0,44.9494,45.0956,44.9299,44.9494,198562.0
2016-08-30 11:30:00,46.12,46.12,45.99,46.05,76329.0,44.9494,44.9494,44.8227,44.8812,76329.0
2016-08-30 12:00:00,46.05,46.09,46.01,46.05,133589.0,44.8812,44.9201,44.8422,44.8812,133589.0
2016-08-30 12:30:00,46.04,46.07,46.0,46.07,77743.0,44.8714,44.9006,44.8324,44.9006,77743.0
2016-08-30 13:00:00,46.06,46.21,46.05,46.2,84351.0,44.8909,45.0371,44.8812,45.0273,84351.0
2016-08-30 13:30:00,46.21,46.23,46.19,46.22,73045.0,45.0371,45.0566,45.0176,45.0468,73045.0
2016-08-30 14:00:00,46.22,46.23,46.04,46.11,87930.0,45.0468,45.0566,44.8714,44.9396,87930.0
2016-08-30 14:30:00,46.1,46.12,46.03,46.04,62450.0,44.9299,44.9494,44.8617,44.8714,62450.0
2016-08-30 15:00:00,46.04,46.05,45.9,45.98,124379.0,44.8714,44.8812,44.735,44.8129,124379.0
2016-08-30 15:30:00,45.99,46.03,45.92,46.02,487657.0,44.8227,44.8617,44.7545,44.8519,487657.0
2016-08-31 09:30:00,45.92,46.31,45.85,46.02,77340.0,44.7545,45.1346,44.6862,44.8519,77340.0
2016-08-31 10:00:00,46.01,46.11,45.87,45.93,80302.0,44.8422,44.9396,44.7057,44.7642,80302.0
2016-08-31 10:30:00,45.94,45.94,45.77,45.91,118117.0,44.7739,44.7739,44.6083,44.7447,118117.0
2016-08-31 11:00:00,45.91,45.95,45.87,45.89,132136.0,44.7447,44.7837,44.7057,44.7252,132136.0
2016-08-31 11:30:00,45.89,45.99,45.82,45.95,68545.0,44.7252,44.8227,44.657,44.7837,68545.0
2016-08-31 12:00:00,45.94,45.94,45.74,45.79,56076.0,44.7739,44.7739,44.579,44.6278,56076.0
2016-08-31 12:30:00,45.78,45.92,45.75,45.9,50863.0,44.618,44.7545,44.5888,44.735,50863.0
2016-08-31 13:00:00,45.9,45.95,45.86,45.94,36179.0,44.735,44.7837,44.696,44.7739,36179.0
2016-08-31 13:30:00,45.95,46.04,45.9,45.99,52682.0,44.7837,44.8714,44.735,44.8227,52682.0
2016-08-31 14:00:00,45.99,46.13,45.97,46.06,83962.0,44.8227,44.9591,44.8032,44.8909,83962.0
2016-08-31 14:30:00,46.07,46.07,45.97,45.99,94562.0,44.9006,44.9006,44.8032,44.8227,94562.0
2016-08-31 15:00:00,45.99,46.37,45.96,46.36,224863.0,44.8227,45.193,44.7934,45.1833,224863.0
2016-08-31 15:30:00,46.36,46.39,46.25,46.28,592058.0,45.1833,45.2125,45.0761,45.1053,592058.0
2016-09-01 09:30:00,46.33,46.86,46.32,46.46,161815.0,45.154,45.6706,45.1443,45.2807,161815.0
2016-09-01 10:00:00,46.44,46.64,46.33,46.36,155220.0,45.2613,45.4562,45.154,45.1833,155220.0
2016-09-01 10:30:00,46.36,46.36,46.13,46.23,147465.0,45.1833,45.1833,44.9591,45.0566,147465.0
2016-09-01 11:00:00,46.22,46.28,46.13,46.26,43488.0,45.0468,45.1053,44.9591,45.0858,43488.0
2016-09-01 11:30:00,46.26,46.31,46.22,46.3,31036.0,45.0858,45.1346,45.0468,45.1248,31036.0
2016-09-01 12:00:00,46.28,46.51,46.27,46.43,81227.0,45.1053,45.3295,45.0956,45.2515,81227.0
2016-09-01 12:30:00,46.44,46.47,46.41,46.42,125338.0,45.2613,45.2905,45.232,45.2418,125338.0
2016-09-01 13:00:00,46.42,46.48,46.41,46.45,107836.0,45.2418,45.3002,45.232,45.271,107836.0
2016-09-01 13:30:00,46.44,46.46,46.39,46.43,109189.0,45.2613,45.2807,45.2125,45.2515,109189.0
2016-09-01 14:00:00,46.43,46.46,46.37,46.43,81509.0,45.2515,45.2807,45.193,45.2515,81509.0
2016-09-01 14:30:00,46.44,46.49,46.41,46.41,151869.0,45.2613,45.31,45.232,45.232,151869.0
2016-09-01 15:00:00,46.42,46.43,46.28,46.31,146345.0,45.2418,45.2515,45.1053,45.1346,146345.0
2016-09-01 15:30:00,46.31,46.32,46.15,46.17,635719.0,45.1346,45.1443,44.9786,44.9981,635719.0
2016-09-02 09:30:00,46.67,46.99,46.63,46.85,319994.0,45.4854,45.7973,45.4464,45.6608,319994.0
2016-09-02 10:00:00,46.87,46.92,46.75,46.81,219783.0,45.6803,45.7291,45.5634,45.6219,219783.0
2016-09-02 10:30:00,46.81,46.89,46.78,46.87,197681.0,45.6219,45.6998,45.5926,45.6803,197681.0
2016-09-02 11:00:00,46.87,47.08,46.87,47.06,230735.0,45.6803,45.885,45.6803,45.8655,230735.0
2016-09-02 11:30:00,47.06,47.12,47.02,47.08,82923.0,45.8655,45.924,45.8265,45.885,82923.0
2016-09-02 12:00:00,47.08,47.09,46.98,47.03,124291.0,45.885,45.8948,45.7875,45.8363,124291.0
2016-09-02 12:30:00,47.03,47.06,46.99,47.03,134793.0,45.8363,45.8655,45.7973,45.8363,134793.0
2016-09-02 13:00:00,47.03,47.14,47.02,47.03,144417.0,45.8363,45.9435,45.8265,45.8363,144417.0
2016-09-02 13:30:00,47.03,47.05,46.95,47.03,149896.0,45.8363,45.8558,45.7583,45.8363,149896.0
2016-09-02 14:00:00,47.03,47.08,46.97,46.98,72252.0,45.8363,45.885,45.7778,45.7875,72252.0
2016-09-02 14:30:00,46.97,47.17,46.97,47.13,173888.0,45.7778,45.9727,45.7778,45.9337,173888.0
2016-09-02 15:00:00,47.12,47.2,47.12,47.16,77807.0,45.924,46.002,45.924,45.963,77807.0
2016-09-02 15:30:00,47.16,47.21,47.11,47.19,318315.0,45.963,46.0117,45.9142,45.9922,318315.0
2016-09-06 09:30:00,47.07,47.23,46.96,47.11,163513.0,45.8753,46.0312,45.7681,45.9142,163513.0
2016-09-06 10:00:00,47.1,47.22,46.8,46.83,153117.0,45.9045,46.0215,45.6121,45.6414,153117.0
2016-09-06 10:30:00,46.82,46.9,46.75,46.76,120171.0,45.6316,45.7096,45.5634,45.5731,120171.0
2016-09-06 11:00:00,46.76,46.9,46.72,46.82,171814.0,45.5731,45.7096,45.5341,45.6316,171814.0
2016-09-06 11:30:00,46.83,47.07,46.81,47.06,120023.0,45.6414,45.8753,45.6219,45.8655,120023.0
2016-09-06 12:00:00,47.06,47.2,47.06,47.2,74476.0,45.8655,46.002,45.8655,46.002,74476.0
2016-09-06 12:30:00,47.2,47.29,47.0,47.0,80780.0,46.002,46.0897,45.807,45.807,80780.0
2016-09-06 13:00:00,47.0,47.13,46.93,46.99,108817.0,45.807,45.9337,45.7388,45.7973,108817.0
2016-09-06 13:30:00,46.99,47.1,46.96,47.09,63693.0,45.7973,45.9045,45.7681,45.8948,63693.0
2016-09-06 14:00:00,47.08,47.14,47.04,47.08,72776.0,45.885,45.9435,45.846,45.885,72776.0
2016-09-06 14:30:00,47.09,47.15,47.07,47.15,62592.0,45.8948,45.9532,45.8753,45.9532,62592.0
2016-09-06 15:00:00,47.14,47.19,47.1,47.13,157168.0,45.9435,45.9922,45.9045,45.9337,157168.0
2016-09-06 15:30:00,47.13,47.14,47.03,47.13,339563.0,45.9337,45.9435,45.8363,45.9337,339563.0
2016-09-07 09:30:00,46.9,46.99,46.5,46.59,173946.0,45.7096,45.7973,45.3197,45.4074,173946.0
2016-09-07 10:00:00,46.58,46.74,46.36,46.71,232464.0,45.3977,45.5536,45.1833,45.5244,232464.0
2016-09-07 10:30:00,46.7,46.7,46.42,46.52,193029.0,45.5147,45.5147,45.2418,45.3392,193029.0
2016-09-07 11:00:00,46.51,46.64,46.46,46.56,272513.0,45.3295,45.4562,45.2807,45.3782,272513.0
2016-09-07 11:30:00,46.56,46.64,46.48,46.59,270054.0,45.3782,45.4562,45.3002,45.4074,270054.0
2016-09-07 12:00:00,46.6,46.62,46.43,46.47,112967.0,45.4172,45.4367,45.2515,45.2905,112967.0
2016-09-07 12:30:00,46.46,46.6,46.36,46.58,192884.0,45.2807,45.4172,45.1833,45.3977,192884.0
2016-09-07 13:00:00,46.59,46.64,46.51,46.56,74744.0,45.4074,45.4562,45.3295,45.3782,74744.0
2016-09-07 13:30:00,46.56,46.64,46.5,46.63,105381.0,45.3782,45.4562,45.3197,45.4464,105381.0
2016-09-07 14:00:00,46.62,46.7,46.61,46.63,76526.0,45.4367,45.5147,45.4269,45.4464,76526.0
2016-09-07 14:30:00,46.62,46.74,46.57,46.7,92689.0,45.4367,45.5536,45.388,45.5147,92689.0
2016-09-07 15:00:00,46.69,46.78,46.64,46.64,149247.0,45.5049,45.5926,45.4562,45.4562,149247.0
2016-09-07 15:30:00,46.64,46.72,46.59,46.64,447759.0,45.4562,45.5341,45.4074,45.4562,447759.0
2016-09-08 09:30:00,46.56,46.87,46.56,46.57,65654.0,45.3782,45.6803,45.3782,45.388,65654.0
2016-09-08 10:00:00,46.57,46.64,46.39,46.4,69128.0,45.388,45.4562,45.2125,45.2223,69128.0
2016-09-08 10:30:00,46.4,46.65,46.37,46.53,66354.0,45.2223,45.4659,45.193,45.349,66354.0
2016-09-08 11:00:00,46.54,46.63,46.48,46.51,144862.0,45.3587,45.4464,45.3002,45.3295,144862.0
2016-09-08 11:30:00,46.51,46.55,46.34,46.55,157619.0,45.3295,45.3685,45.1638,45.3685,157619.0
2016-09-08 12:00:00,46.56,46.64,46.51,46.57,170163.0,45.3782,45.4562,45.3295,45.388,170163.0
2016-09-08 12:30:00,46.57,46.62,46.51,46.56,86293.0,45.388,45.4367,45.3295,45.3782,86293.0
2016-09-08 13:00:00,46.56,46.65,46.48,46.55,180618.0,45.3782,45.4659,45.3002,45.3685,180618.0
2016-09-08 13:30:00,46.55,46.62,46.45,46.55,325730.0,45.3685,45.4367,45.271,45.3685,325730.0
2016-09-08 14:00:00,46.54,46.62,46.52,46.58,127476.0,45.3587,45.4367,45.3392,45.3977,127476.0
2016-09-08 14:30:00,46.58,46.61,46.48,46.58,114235.0,45.3977,45.4269,45.3002,45.3977,114235.0
2016-09-08 15:00:00,46.58,46.62,46.48,46.51,144657.0,45.3977,45.4367,45.3002,45.3295,144657.0
2016-09-08 15:30:00,46.5,46.63,46.48,46.62,333905.0,45.3197,45.4464,45.3002,45.4367,333905.0
2016-09-09 09:30:00,46.01,46.36,45.54,45.63,246180.0,44.8422,45.1833,44.3841,44.4718,246180.0
2016-09-09 10:00:00,45.65,45.66,45.45,45.58,153527.0,44.4913,44.5011,44.2964,44.4231,153527.0
2016-09-09 10:30:00,45.59,45.69,45.33,45.58,158273.0,44.4328,44.5303,44.1794,44.4231,158273.0
2016-09-09 11:00:00,45.6,45.6,45.37,45.59,216353.0,44.4426,44.4426,44.2184,44.4328,216353.0
2016-09-09 11:30:00,45.59,45.63,45.22,45.29,266262.0,44.4328,44.4718,44.0722,44.1404,266262.0
2016-09-09 12:00:00,45.29,45.32,45.07,45.09,310083.0,44.1404,44.1697,43.926,43.9455,310083.0
2016-09-09 12:30:00,45.09,45.21,44.97,44.97,223585.0,43.9455,44.0625,43.8286,43.8286,223585.0
2016-09-09 13:00:00,44.97,45.0,44.65,44.89,321481.0,43.8286,43.8578,43.5167,43.7506,321481.0
2016-09-09 13:30:00,44.9,44.98,44.76,44.89,165914.0,43.7603,43.8383,43.6239,43.7506,165914.0
2016-09-09 14:00:00,44.88,44.9,44.62,44.86,106634.0,43.7408,43.7603,43.4874,43.7214,106634.0
2016-09-09 14:30:00,44.86,44.92,44.79,44.85,146472.0,43.7214,43.7798,43.6531,43.7116,146472.0
2016-09-09 15:00:00,44.84,44.85,44.67,44.73,193821.0,43.7019,43.7116,43.5362,43.5947,193821.0
2016-09-09 15:30:00,44.74,44.75,44.54,44.56,499724.0,43.6044,43.6141,43.4095,43.429,499724.0
2016-09-12 09:30:00,44.42,45.05,44.27,44.92,197272.0,43.2925,43.9065,43.1463,43.7798,197272.0
2016-09-12 10:00:00,44.91,45.09,44.84,45.02,99751.0,43.7701,43.9455,43.7019,43.8773,99751.0
2016-09-12 10:30:00,45.03,45.07,44.85,44.94,157362.0,43.887,43.926,43.7116,43.7993,157362.0
2016-09-12 11:00:00,44.95,44.97,44.86,44.93,112526.0,43.8091,43.8286,43.7214,43.7896,112526.0
2016-09-12 11:30:00,44.92,45.35,44.9,45.28,360160.0,43.7798,44.1989,43.7603,44.1307,360160.0
2016-09-12 12:00:00,45.27,45.34,45.13,45.33,177783.0,44.1209,44.1892,43.9845,44.1794,177783.0
2016-09-12 12:30:00,45.32,45.34,45.17,45.2,113688.0,44.1697,44.1892,44.0235,44.0527,113688.0
2016-09-12 13:00:00,45.21,45.42,45.2,45.21,152313.0,44.0625,44.2671,44.0527,44.0625,152313.0
2016-09-12 13:30:00,45.26,45.35,45.17,45.34,113522.0,44.1112,44.1989,44.0235,44.1892,113522.0
2016-09-12 14:00:00,45.34,45.8,45.33,45.68,258854.0,44.1892,44.6375,44.1794,44.5205,258854.0
2016-09-12 14:30:00,45.67,45.92,45.67,45.82,224946.0,44.5108,44.7545,44.5108,44.657,224946.0
2016-09-12 15:00:00,45.82,46.01,45.78,45.9,354118.0,44.657,44.8422,44.618,44.735,354118.0
2016-09-12 15:30:00,45.89,46.05,45.81,45.86,574429.0,44.7252,44.8812,44.6472,44.696,574429.0
2016-09-13 09:30:00,45.62,45.87,45.25,45.25,394595.0,44.4621,44.7057,44.1015,44.1015,394595.0
2016-09-13 10:00:00,45.23,45.34,44.93,44.99,184353.0,44.082,44.1892,43.7896,43.8481,184353.0
2016-09-13 10:30:00,44.98,45.0,44.76,44.79,408550.0,43.8383,43.8578,43.6239,43.6531,408550.0
2016-09-13 11:00:00,44.78,44.9,44.66,44.71,258058.0,43.6434,43.7603,43.5264,43.5752,258058.0
2016-09-13 11:30:00,44.71,44.86,44.68,44.8,123839.0,43.5752,43.7214,43.5459,43.6629,123839.0
2016-09-13 12:00:00,44.83,44.97,44.77,44.88,150297.0,43.6921,43.8286,43.6336,43.7408,150297.0
2016-09-13 12:30:00,44.88,44.88,44.7,44.73,99015.0,43.7408,43.7408,43.5654,43.5947,99015.0
2016-09-13 13:00:00,44.74,44.9,44.67,44.87,231627.0,43.6044,43.7603,43.5362,43.7311,231627.0
2016-09-13 13:30:00,44.87,45.07,44.86,45.0,337807.0,43.7311,43.926,43.7214,43.8578,337807.0
2016-09-13 14:00:00,44.98,45.11,44.92,44.93,134724.0,43.8383,43.965,43.7798,43.7896,134724.0
2016-09-13 14:30:00,44.93,45.02,44.86,44.96,127893.0,43.7896,43.8773,43.7214,43.8188,127893.0
2016-09-13 15:00:00,44.94,45.18,44.9,45.15,211398.0,43.7993,44.0332,43.7603,44.004,211398.0
2016-09-13 15:30:00,45.15,45.37,45.12,45.26,621034.0,44.004,44.2184,43.9748,44.1112,621034.0
2016-09-14 09:30:00,45.27,45.56,45.24,45.52,203449.0,44.1209,44.4036,44.0917,44.3646,203449.0
2016-09-14 10:00:00,45.51,45.96,45.48,45.93,202345.0,44.3549,44.7934,44.3256,44.7642,202345.0
2016-09-14 10:30:00,45.93,46.02,45.82,45.86,279869.0,44.7642,44.8519,44.657,44.696,279869.0
2016-09-14 11:00:00,45.87,46.05,45.77,45.98,208429.0,44.7057,44.8812,44.6083,44.8129,208429.0
2016-09-14 11:30:00,45.97,46.11,45.93,46.08,257059.0,44.8032,44.9396,44.7642,44.9104,257059.0
2016-09-14 12:00:00,46.08,46.15,46.02,46.1,219406.0,44.9104,44.9786,44.8519,44.9299,219406.0
2016-09-14 12:30:00,46.1,46.18,45.93,46.03,182575.0,44.9299,45.0079,44.7642,44.8617,182575.0
2016-09-14 13:00:00,46.02,46.16,46.01,46.15,188785.0,44.8519,44.9884,44.8422,44.9786,188785.0
2016-09-14 13:30:00,46.15,46.21,45.76,45.76,256766.0,44.9786,45.0371,44.5985,44.5985,256766.0
2016-09-14 14:00:00,45.76,45.86,45.57,45.64,239306.0,44.5985,44.696,44.4133,44.4816,239306.0
2016-09-14 14:30:00,45.63,45.76,45.55,45.72,135686.0,44.4718,44.5985,44.3938,44.5595,135686.0
2016-09-14 15:00:00,45.72,45.74,45.59,45.65,328475.0,44.5595,44.579,44.4328,44.4913,328475.0
2016-09-14 15:30:00,45.65,45.82,45.54,45.8,792814.0,44.4913,44.657,44.3841,44.6375,792814.0
2016-09-15 09:30:00,45.92,46.28,45.81,46.22,340371.0,44.7545,45.1053,44.6472,45.0468,340371.0
2016-09-15 10:00:00,46.21,46.49,46.13,46.27,268338.0,45.0371,45.31,44.9591,45.0956,268338.0
2016-09-15 10:30:00,46.26,46.57,46.22,46.56,201260.0,45.0858,45.388,45.0468,45.3782,201260.0
2016-09-15 11:00:00,46.57,46.95,46.55,46.95,193976.0,45.388,45.7583,45.3685,45.7583,193976.0
2016-09-15 11:30:00,46.96,47.1,46.83,46.84,280741.0,45.7681,45.9045,45.6414,45.6511,280741.0
2016-09-15 12:00:00,46.83,46.96,46.8,46.86,98961.0,45.6414,45.7681,45.6121,45.6706,98961.0
2016-09-15 12:30:00,46.86,46.92,46.79,46.89,106231.0,45.6706,45.7291,45.6024,45.6998,106231.0
2016-09-15 13:00:00,46.89,47.03,46.89,46.98,119132.0,45.6998,45.8363,45.6998,45.7875,119132.0
2016-09-15 13:30:00,46.98,47.33,46.98,47.32,142459.0,45.7875,46.1287,45.7875,46.1189,142459.0
2016-09-15 14:00:00,47.32,47.37,47.1,47.16,139107.0,46.1189,46.1676,45.9045,45.963,139107.0
2016-09-15 14:30:00,47.16,47.22,47.14,47.19,145013.0,45.963,46.0215,45.9435,45.9922,145013.0
2016-09-15 15:00:00,47.19,47.19,47.02,47.07,181356.0,45.9922,45.9922,45.8265,45.8753,181356.0
2016-09-15 15:30:00,47.07,47.12,46.98,47.1,331041.0,45.8753,45.924,45.7875,45.9045,331041.0
2016-09-16 09:30:00,46.98,47.58,46.75,46.95,766893.0,45.7875,46.3723,45.5634,45.7583,766893.0
2016-09-16 10:00:00,46.97,47.0,46.74,46.82,246054.0,45.7778,45.807,45.5536,45.6316,246054.0
2016-09-16 10:30:00,46.81,46.96,46.67,46.67,134578.0,45.6219,45.7681,45.4854,45.4854,134578.0
2016-09-16 11:00:00,46.66,46.87,46.56,46.76,354887.0,45.4757,45.6803,45.3782,45.5731,354887.0
2016-09-16 11:30:00,46.77,46.8,46.6,46.73,290258.0,45.5829,45.6121,45.4172,45.5439,290258.0
2016-09-16 12:00:00,46.71,46.8,46.63,46.69,99946.0,45.5244,45.6121,45.4464,45.5049,99946.0
2016-09-16 12:30:00,46.7,46.72,46.4,46.51,271796.0,45.5147,45.5341,45.2223,45.3295,271796.0
2016-09-16 13:00:00,46.5,46.54,46.32,46.33,176628.0,45.3197,45.3587,45.1443,45.154,176628.0
2016-09-16 13:30:00,46.34,46.44,46.24,46.38,151811.0,45.1638,45.2613,45.0663,45.2028,151811.0
2016-09-16 14:00:00,46.37,46.63,46.3,46.61,104591.0,45.193,45.4464,45.1248,45.4269,104591.0
2016-09-16 14:30:00,46.61,46.72,46.47,46.47,68830.0,45.4269,45.5341,45.2905,45.2905,68830.0
2016-09-16 15:00:00,46.48,46.59,46.46,46.5,107991.0,45.3002,45.4074,45.2807,45.3197,107991.0
2016-09-16 15:30:00,46.5,46.58,46.4,46.45,1073746.0,45.3197,45.3977,45.2223,45.271,1073746.0
2016-09-19 09:30:00,46.53,46.65,46.12,46.38,122319.0,45.349,45.4659,44.9494,45.2028,122319.0
2016-09-19 10:00:00,46.36,46.42,46.02,46.15,101264.0,45.1833,45.2418,44.8519,44.9786,101264.0
2016-09-19 10:30:00,46.16,46.27,45.88,45.91,235239.0,44.9884,45.0956,44.7155,44.7447,235239.0
2016-09-19 11:00:00,45.92,46.0,45.85,45.88,160694.0,44.7545,44.8324,44.6862,44.7155,160694.0
2016-09-19 11:30:00,45.91,45.95,45.76,45.76,142810.0,44.7447,44.7837,44.5985,44.5985,142810.0
2016-09-19 12:00:00,45.77,45.88,45.65,45.82,124769.0,44.6083,44.7155,44.4913,44.657,124769.0
2016-09-19 12:30:00,45.83,45.87,45.66,45.68,91669.0,44.6667,44.7057,44.5011,44.5205,91669.0
2016-09-19 13:00:00,45.68,45.85,45.66,45.82,68265.0,44.5205,44.6862,44.5011,44.657,68265.0
2016-09-19 13:30:00,45.83,45.83,45.67,45.74,78563.0,44.6667,44.6667,44.5108,44.579,78563.0
2016-09-19 14:00:00,45.75,45.99,45.74,45.98,71404.0,44.5888,44.8227,44.579,44.8129,71404.0
2016-09-19 14:30:00,45.98,46.01,45.91,45.91,80234.0,44.8129,44.8422,44.7447,44.7447,80234.0
2016-09-19 15:00:00,45.91,45.99,45.8,45.81,120114.0,44.7447,44.8227,44.6375,44.6472,120114.0
2016-09-19 15:30:00,45.82,45.88,45.72,45.85,236405.0,44.657,44.7155,44.5595,44.6862,236405.0
2016-09-20 09:30:00,46.17,46.17,45.6,45.88,505754.0,44.9981,44.9981,44.4426,44.7155,505754.0
2016-09-20 10:00:00,45.9,45.91,45.34,45.37,295935.0,44.735,44.7447,44.1892,44.2184,295935.0
2016-09-20 10:30:00,45.36,45.47,45.06,45.1,472542.0,44.2087,44.3159,43.9163,43.9553,472542.0
2016-09-20 11:00:00,45.12,45.13,44.83,44.84,224246.0,43.9748,43.9845,43.6921,43.7019,224246.0
2016-09-20 11:30:00,44.85,44.96,44.83,44.86,323852.0,43.7116,43.8188,43.6921,43.7214,323852.0
2016-09-20 12:00:00,44.87,44.88,44.76,44.76,261913.0,43.7311,43.7408,43.6239,43.6239,261913.0
2016-09-20 12:30:00,44.77,44.78,44.56,44.71,343788.0,43.6336,43.6434,43.429,43.5752,343788.0
2016-09-20 13:00:00,44.72,44.75,44.47,44.47,225965.0,43.5849,43.6141,43.3413,43.3413,225965.0
2016-09-20 13:30:00,44.48,44.59,44.44,44.56,305043.0,43.351,43.4582,43.312,43.429,305043.0
2016-09-20 14:00:00,44.56,44.76,44.55,44.69,348369.0,43.429,43.6239,43.4192,43.5557,348369.0
2016-09-20 14:30:00,44.69,44.7,44.51,44.58,147368.0,43.5557,43.5654,43.3802,43.4485,147368.0
2016-09-20 15:00:00,44.59,44.77,44.54,44.67,236433.0,43.4582,43.6336,43.4095,43.5362,236433.0
2016-09-20 15:30:00,44.67,44.72,44.41,44.42,976398.0,43.5362,43.5849,43.2828,43.2925,976398.0
2016-09-21 09:30:00,44.93,45.34,44.52,45.34,394098.0,43.7896,44.1892,43.39,44.1892,394098.0
2016-09-21 10:00:00,45.32,45.51,45.12,45.13,335603.0,44.1697,44.3549,43.9748,43.9845,335603.0
2016-09-21 10:30:00,45.14,45.26,45.12,45.19,202418.0,43.9942,44.1112,43.9748,44.043,202418.0
2016-09-21 11:00:00,45.19,45.32,45.15,45.27,376790.0,44.043,44.1697,44.004,44.1209,376790.0
2016-09-21 11:30:00,45.27,45.48,45.2,45.41,282847.0,44.1209,44.3256,44.0527,44.2574,282847.0
2016-09-21 12:00:00,45.41,45.49,45.21,45.21,117258.0,44.2574,44.3354,44.0625,44.0625,117258.0
2016-09-21 12:30:00,45.2,45.41,45.1,45.38,98403.0,44.0527,44.2574,43.9553,44.2282,98403.0
2016-09-21 13:00:00,45.38,45.51,45.22,45.26,190668.0,44.2282,44.3549,44.0722,44.1112,190668.0
2016-09-21 13:30:00,45.26,45.53,45.25,45.47,123720.0,44.1112,44.3744,44.1015,44.3159,123720.0
2016-09-21 14:00:00,45.45,45.74,45.39,45.44,386848.0,44.2964,44.579,44.2379,44.2866,386848.0
2016-09-21 14:30:00,45.44,45.8,45.38,45.73,223670.0,44.2866,44.6375,44.2282,44.5693,223670.0
2016-09-21 15:00:00,45.73,45.84,45.69,45.72,151314.0,44.5693,44.6765,44.5303,44.5595,151314.0
2016-09-21 15:30:00,45.72,45.96,45.72,45.8,499468.0,44.5595,44.7934,44.5595,44.6375,499468.0
2016-09-22 09:30:00,46.06,46.26,45.74,45.79,242428.0,44.8909,45.0858,44.579,44.6278,242428.0
2016-09-22 10:00:00,45.79,45.97,45.64,45.82,312747.0,44.6278,44.8032,44.4816,44.657,312747.0
2016-09-22 10:30:00,45.85,46.46,45.84,46.28,243863.0,44.6862,45.2807,44.6765,45.1053,243863.0
2016-09-22 11:00:00,46.26,46.34,46.0,46.03,96586.0,45.0858,45.1638,44.8324,44.8617,96586.0
2016-09-22 11:30:00,46.02,46.53,45.99,46.43,216641.0,44.8519,45.349,44.8227,45.2515,216641.0
2016-09-22 12:00:00,46.42,46.5,46.36,46.45,100603.0,45.2418,45.3197,45.1833,45.271,100603.0
2016-09-22 12:30:00,46.46,46.63,46.41,46.47,126023.0,45.2807,45.4464,45.232,45.2905,126023.0
2016-09-22 13:00:00,46.48,46.68,46.47,46.67,92545.0,45.3002,45.4952,45.2905,45.4854,92545.0
2016-09-22 13:30:00,46.67,46.75,46.58,46.64,140896.0,45.4854,45.5634,45.3977,45.4562,140896.0
2016-09-22 14:00:00,46.65,46.77,46.52,46.57,156303.0,45.4659,45.5829,45.3392,45.388,156303.0
2016-09-22 14:30:00,46.57,46.78,46.53,46.72,133176.0,45.388,45.5926,45.349,45.5341,133176.0
2016-09-22 15:00:00,46.71,46.89,46.71,46.83,188430.0,45.5244,45.6998,45.5244,45.6414,188430.0
2016-09-22 15:30:00,46.83,47.03,46.8,46.96,746984.0,45.6414,45.8363,45.6121,45.7681,746984.0
2016-09-23 09:30:00,46.9,47.33,46.77,47.28,377520.0,45.7096,46.1287,45.5829,46.0799,377520.0
2016-09-23 10:00:00,47.28,47.35,47.06,47.11,266071.0,46.0799,46.1482,45.8655,45.9142,266071.0
2016-09-23 10:30:00,47.11,47.14,46.96,46.98,92526.0,45.9142,45.9435,45.7681,45.7875,92526.0
2016-09-23 11:00:00,46.98,47.24,46.98,47.2,256600.0,45.7875,46.0409,45.7875,46.002,256600.0
2016-09-23 11:30:00,47.2,47.28,47.09,47.14,224715.0,46.002,46.0799,45.8948,45.9435,224715.0
2016-09-23 12:00:00,47.14,47.29,47.13,47.28,80271.0,45.9435,46.0897,45.9337,46.0799,80271.0
2016-09-23 12:30:00,47.28,47.35,47.23,47.29,68085.0,46.0799,46.1482,46.0312,46.0897,68085.0
2016-09-23 13:00:00,47.28,47.28,47.04,47.1,49229.0,46.0799,46.0799,45.846,45.9045,49229.0
2016-09-23 13:30:00,47.1,47.14,46.95,47.08,69427.0,45.9045,45.9435,45.7583,45.885,69427.0
2016-09-23 14:00:00,47.08,47.29,47.06,47.23,116191.0,45.885,46.0897,45.8655,46.0312,116191.0
2016-09-23 14:30:00,47.22,47.29,47.13,47.13,125294.0,46.0215,46.0897,45.9337,45.9337,125294.0
2016-09-23 15:00:00,47.13,47.25,47.12,47.21,122458.0,45.9337,46.0507,45.924,46.0117,122458.0
2016-09-23 15:30:00,47.21,47.3,47.14,47.2,462577.0,46.0117,46.0994,45.9435,46.002,462577.0
2016-09-26 09:30:00,46.69,46.94,46.56,46.89,341327.0,45.5049,45.7486,45.3782,45.6998,341327.0
2016-09-26 10:00:00,46.88,46.98,46.83,46.91,179116.0,45.6901,45.7875,45.6414,45.7193,179116.0
2016-09-26 10:30:00,46.92,46.94,46.84,46.86,164997.0,45.7291,45.7486,45.6511,45.6706,164997.0
2016-09-26 11:00:00,46.86,46.91,46.79,46.87,125889.0,45.6706,45.7193,45.6024,45.6803,125889.0
2016-09-26 11:30:00,46.86,47.04,46.82,46.93,89255.0,45.6706,45.846,45.6316,45.7388,89255.0
2016-09-26 12:00:00,46.93,47.0,46.85,46.91,51765.0,45.7388,45.807,45.6608,45.7193,51765.0
2016-09-26 12:30:00,46.9,46.99,46.88,46.97,60803.0,45.7096,45.7973,45.6901,45.7778,60803.0
2016-09-26 13:00:00,46.97,46.97,46.86,46.88,71996.0,45.7778,45.7778,45.6706,45.6901,71996.0
2016-09-26 13:30:00,46.89,46.92,46.82,46.91,95581.0,45.6998,45.7291,45.6316,45.7193,95581.0
2016-09-26 14:00:00,46.91,46.95,46.87,46.9,53745.0,45.7193,45.7583,45.6803,45.7096,53745.0
2016-09-26 14:30:00,46.9,46.9,46.82,46.83,56405.0,45.7096,45.7096,45.6316,45.6414,56405.0
2016-09-26 15:00:00,46.83,46.92,46.82,46.82,77059.0,45.6414,45.7291,45.6316,45.6316,77059.0
2016-09-26 15:30:00,46.82,46.92,46.79,46.84,350295.0,45.6316,45.7291,45.6024,45.6511,350295.0
2016-09-27 09:30:00,46.81,47.12,46.6,46.99,165739.0,45.6219,45.924,45.4172,45.7973,165739.0
2016-09-27 10:00:00,46.99,47.18,46.9,46.92,129315.0,45.7973,45.9825,45.7096,45.7291,129315.0
2016-09-27 10:30:00,46.94,46.96,46.79,46.79,87295.0,45.7486,45.7681,45.6024,45.6024,87295.0
2016-09-27 11:00:00,46.77,46.95,46.71,46.93,88233.0,45.5829,45.7583,45.5244,45.7388,88233.0
2016-09-27 11:30:00,46.92,47.02,46.82,47.02,59277.0,45.7291,45.8265,45.6316,45.8265,59277.0
2016-09-27 12:00:00,47.02,47.05,46.89,46.97,115667.0,45.8265,45.8558,45.6998,45.7778,115667.0
2016-09-27 12:30:00,46.96,46.98,46.85,46.89,87628.0,45.7681,45.7875,45.6608,45.6998,87628.0
2016-09-27 13:00:00,46.89,46.97,46.82,46.92,58216.0,45.6998,45.7778,45.6316,45.7291,58216.0
2016-09-27 13:30:00,46.92,46.94,46.84,46.89,45986.0,45.7291,45.7486,45.6511,45.6998,45986.0
2016-09-27 14:00:00,46.9,46.97,46.83,46.92,52623.0,45.7096,45.7778,45.6414,45.7291,52623.0
2016-09-27 14:30:00,46.92,46.95,46.79,46.79,164037.0,45.7291,45.7583,45.6024,45.6024,164037.0
2016-09-27 15:00:00,46.8,46.83,46.71,46.74,73889.0,45.6121,45.6414,45.5244,45.5536,73889.0
2016-09-27 15:30:00,46.74,46.89,46.71,46.82,175255.0,45.5536,45.6998,45.5244,45.6316,175255.0
2016-09-28 09:30:00,46.7,46.88,46.51,46.71,113208.0,45.5147,45.6901,45.3295,45.5244,113208.0
2016-09-28 10:00:00,46.71,46.78,46.47,46.54,64408.0,45.5244,45.5926,45.2905,45.3587,64408.0
2016-09-28 10:30:00,46.54,46.64,46.41,46.44,55461.0,45.3587,45.4562,45.232,45.2613,55461.0
2016-09-28 11:00:00,46.44,46.48,46.33,46.46,56768.0,45.2613,45.3002,45.154,45.2807,56768.0
2016-09-28 11:30:00,46.45,46.49,46.37,46.45,48175.0,45.271,45.31,45.193,45.271,48175.0
2016-09-28 12:00:00,46.44,46.55,46.35,46.46,95480.0,45.2613,45.3685,45.1735,45.2807,95480.0
2016-09-28 12:30:00,46.45,46.53,46.4,46.46,38975.0,45.271,45.349,45.2223,45.2807,38975.0
2016-09-28 13:00:00,46.46,46.5,46.4,46.49,86580.0,45.2807,45.3197,45.2223,45.31,86580.0
2016-09-28 13:30:00,46.49,46.67,46.47,46.67,89434.0,45.31,45.4854,45.2905,45.4854,89434.0
2016-09-28 14:00:00,46.67,46.78,46.62,46.72,84761.0,45.4854,45.5926,45.4367,45.5341,84761.0
2016-09-28 14:30:00,46.72,46.73,46.59,46.66,117699.0,45.5341,45.5439,45.4074,45.4757,117699.0
2016-09-28 15:00:00,46.67,46.72,46.62,46.65,89561.0,45.4854,45.5341,45.4367,45.4659,89561.0
2016-09-28 15:30:00,46.65,46.78,46.59,46.73,307285.0,45.4659,45.5926,45.4074,45.5439,307285.0
2016-09-29 09:30:00,46.63,46.74,46.3,46.33,85170.0,45.4464,45.5536,45.1248,45.154,85170.0
2016-09-29 10:00:00,46.32,46.69,46.14,46.67,151021.0,45.1443,45.5049,44.9689,45.4854,151021.0
2016-09-29 10:30:00,46.66,46.67,46.45,46.53,114451.0,45.4757,45.4854,45.271,45.349,114451.0
2016-09-29 11:00:00,46.54,46.76,46.52,46.7,122520.0,45.3587,45.5731,45.3392,45.5147,122520.0
2016-09-29 11:30:00,46.69,46.75,46.65,46.69,56904.0,45.5049,45.5634,45.4659,45.5049,56904.0
2016-09-29 12:00:00,46.68,46.73,46.63,46.66,58416.0,45.4952,45.5439,45.4464,45.4757,58416.0
2016-09-29 12:30:00,46.65,46.66,46.3,46.33,190647.0,45.4659,45.4757,45.1248,45.154,190647.0
2016-09-29 13:00:00,46.33,46.43,46.21,46.29,91942.0,45.154,45.2515,45.0371,45.1151,91942.0
2016-09-29 13:30:00,46.29,46.47,46.26,46.35,288629.0,45.1151,45.2905,45.0858,45.1735,288629.0
2016-09-29 14:00:00,46.35,46.48,46.23,46.46,180244.0,45.1735,45.3002,45.0566,45.2807,180244.0
2016-09-29 14:30:00,46.45,46.65,46.42,46.45,104563.0,45.271,45.4659,45.2418,45.271,104563.0
2016-09-29 15:00:00,46.44,46.51,46.4,46.5,146775.0,45.2613,45.3295,45.2223,45.3197,146775.0
2016-09-29 15:30:00,46.5,46.53,46.37,46.37,400494.0,45.3197,45.349,45.193,45.193,400494.0
2016-09-30 09:30:00,46.38,46.79,46.11,46.42,157381.0,45.2028,45.6024,44.9396,45.2418,157381.0
2016-09-30 10:00:00,46.4,46.56,46.25,46.41,126556.0,45.2223,45.3782,45.0761,45.232,126556.0
2016-09-30 10:30:00,46.42,46.62,46.34,46.46,252892.0,45.2418,45.4367,45.1638,45.2807,252892.0
2016-09-30 11:00:00,46.46,46.83,46.43,46.82,354034.0,45.2807,45.6414,45.2515,45.6316,354034.0
2016-09-30 11:30:00,46.81,46.83,46.66,46.8,193089.0,45.6219,45.6414,45.4757,45.6121,193089.0
2016-09-30 12:00:00,46.79,46.89,46.72,46.83,102657.0,45.6024,45.6998,45.5341,45.6414,102657.0
2016-09-30 12:30:00,46.83,47.03,46.82,47.01,167657.0,45.6414,45.8363,45.6316,45.8168,167657.0
2016-09-30 13:00:00,47.0,47.07,46.95,47.04,161807.0,45.807,45.8753,45.7583,45.846,161807.0
2016-09-30 13:30:00,47.04,47.14,46.99,47.1,236190.0,45.846,45.9435,45.7973,45.9045,236190.0
2016-09-30 14:00:00,47.1,47.11,46.88,46.94,182662.0,45.9045,45.9142,45.6901,45.7486,182662.0
2016-09-30 14:30:00,46.94,46.96,46.8,46.86,262804.0,45.7486,45.7681,45.6121,45.6706,262804.0
2016-09-30 15:00:00,46.85,46.94,46.79,46.89,186747.0,45.6608,45.7486,45.6024,45.6998,186747.0
2016-09-30 15:30:00,46.89,46.93,46.64,46.64,507338.0,45.6998,45.7388,45.4562,45.4562,507338.0
2016-10-03 09:30:00,46.46,46.78,46.21,46.49,225917.0,45.2807,45.5926,45.0371,45.31,225917.0
2016-10-03 10:00:00,46.51,46.99,46.49,46.99,239501.0,45.3295,45.7973,45.31,45.7973,239501.0
2016-10-03 10:30:00,46.99,47.03,46.7,46.71,139449.0,45.7973,45.8363,45.5147,45.5244,139449.0
2016-10-03 11:00:00,46.71,46.76,46.6,46.61,117452.0,45.5244,45.5731,45.4172,45.4269,117452.0
2016-10-03 11:30:00,46.61,46.66,46.51,46.54,158978.0,45.4269,45.4757,45.3295,45.3587,158978.0
2016-10-03 12:00:00,46.53,46.62,46.51,46.55,89087.0,45.349,45.4367,45.3295,45.3685,89087.0
2016-10-03 12:30:00,46.56,46.75,46.53,46.75,72892.0,45.3782,45.5634,45.349,45.5634,72892.0
2016-10-03 13:00:00,46.75,46.79,46.66,46.75,86207.0,45.5634,45.6024,45.4757,45.5634,86207.0
2016-10-03 13:30:00,46.73,46.77,46.64,46.74,83046.0,45.5439,45.5829,45.4562,45.5536,83046.0
2016-10-03 14:00:00,46.75,46.82,46.69,46.72,76439.0,45.5634,45.6316,45.5049,45.5341,76439.0
2016-10-03 14:30:00,46.7,46.77,46.66,46.7,95883.0,45.5147,45.5829,45.4757,45.5147,95883.0
2016-10-03 15:00:00,46.7,46.8,46.68,46.69,80645.0,45.5147,45.6121,45.4952,45.5049,80645.0
2016-10-03 15:30:00,46.69,46.87,46.68,46.81,301696.0,45.5049,45.6803,45.4952,45.6219,301696.0
2016-10-04 09:30:00,46.69,47.16,46.69,46.87,119526.0,45.5049,45.963,45.5049,45.6803,119526.0
2016-10-04 10:00:00,46.86,46.99,46.7,46.93,113456.0,45.6706,45.7973,45.5147,45.7388,113456.0
2016-10-04 10:30:00,46.94,47.08,46.86,46.95,135282.0,45.7486,45.885,45.6706,45.7583,135282.0
2016-10-04 11:00:00,46.95,47.08,46.85,47.05,164292.0,45.7583,45.885,45.6608,45.8558,164292.0
2016-10-04 11:30:00,47.07,47.1,46.89,47.05,180358.0,45.8753,45.9045,45.6998,45.8558,180358.0
2016-10-04 12:00:00,47.03,47.07,46.88,46.94,280982.0,45.8363,45.8753,45.6901,45.7486,280982.0
2016-10-04 12:30:00,46.93,47.08,46.9,46.98,91395.0,45.7388,45.885,45.7096,45.7875,91395.0
2016-10-04 13:00:00,46.98,47.0,46.65,46.72,177564.0,45.7875,45.807,45.4659,45.5341,177564.0
2016-10-04 13:30:00,46.72,46.83,46.68,46.75,168091.0,45.5341,45.6414,45.4952,45.5634,168091.0
2016-10-04 14:00:00,46.74,46.83,46.55,46.63,214270.0,45.5536,45.6414,45.3685,45.4464,214270.0
2016-10-04 14:30:00,46.62,46.75,46.59,46.64,162113.0,45.4367,45.5634,45.4074,45.4562,162113.0
2016-10-04 15:00:00,46.65,46.68,46.58,46.62,347681.0,45.4659,45.4952,45.3977,45.4367,347681.0
2016-10-04 15:30:00,46.62,46.92,46.62,46.67,881919.0,45.4367,45.7291,45.4367,45.4854,881919.0
2016-10-05 09:30:00,46.86,46.86,46.46,46.54,97875.0,45.6706,45.6706,45.2807,45.3587,97875.0
2016-10-05 10:00:00,46.53,46.66,46.43,46.52,191786.0,45.349,45.4757,45.2515,45.3392,191786.0
2016-10-05 10:30:00,46.51,46.52,46.25,46.27,120337.0,45.3295,45.3392,45.0761,45.0956,120337.0
2016-10-05 11:00:00,46.28,46.37,46.27,46.37,114317.0,45.1053,45.193,45.0956,45.193,114317.0
2016-10-05 11:30:00,46.37,46.45,46.34,46.38,76549.0,45.193,45.271,45.1638,45.2028,76549.0
2016-10-05 12:00:00,46.38,46.44,46.32,46.32,110297.0,45.2028,45.2613,45.1443,45.1443,110297.0
2016-10-05 12:30:00,46.32,46.38,46.27,46.28,73666.0,45.1443,45.2028,45.0956,45.1053,73666.0
2016-10-05 13:00:00,46.29,46.34,46.23,46.31,81592.0,45.1151,45.1638,45.0566,45.1346,81592.0
2016-10-05 13:30:00,46.31,46.35,46.22,46.22,104604.0,45.1346,45.1735,45.0468,45.0468,104604.0
2016-10-05 14:00:00,46.22,46.24,46.09,46.1,166666.0,45.0468,45.0663,44.9201,44.9299,166666.0
2016-10-05 14:30:00,46.1,46.1,45.99,46.02,207843.0,44.9299,44.9299,44.8227,44.8519,207843.0
2016-10-05 15:00:00,46.01,46.02,45.94,45.95,175751.0,44.8422,44.8519,44.7739,44.7837,175751.0
2016-10-05 15:30:00,45.96,46.04,45.95,45.99,397694.0,44.7934,44.8714,44.7837,44.8227,397694.0
2016-10-06 09:30:00,45.82,46.02,45.31,45.38,301648.0,44.657,44.8519,44.1599,44.2282,301648.0
2016-10-06 10:00:00,45.39,45.49,45.17,45.25,209113.0,44.2379,44.3354,44.0235,44.1015,209113.0
2016-10-06 10:30:00,45.24,45.6,45.23,45.56,423998.0,44.0917,44.4426,44.082,44.4036,423998.0
2016-10-06 11:00:00,45.55,45.55,45.35,45.47,153992.0,44.3938,44.3938,44.1989,44.3159,153992.0
2016-10-06 11:30:00,45.47,45.66,45.39,45.64,143957.0,44.3159,44.5011,44.2379,44.4816,143957.0
2016-10-06 12:00:00,45.65,45.82,45.65,45.8,113383.0,44.4913,44.657,44.4913,44.6375,113383.0
2016-10-06 12:30:00,45.81,45.81,45.52,45.59,146989.0,44.6472,44.6472,44.3646,44.4328,146989.0
2016-10-06 13:00:00,45.58,45.6,45.51,45.57,102644.0,44.4231,44.4426,44.3549,44.4133,102644.0
2016-10-06 13:30:00,45.57,45.58,45.46,45.47,78433.0,44.4133,44.4231,44.3061,44.3159,78433.0
2016-10-06 14:00:00,45.47,45.55,45.44,45.53,71453.0,44.3159,44.3938,44.2866,44.3744,71453.0
2016-10-06 14:30:00,45.52,45.53,45.42,45.43,106677.0,44.3646,44.3744,44.2671,44.2769,106677.0
2016-10-06 15:00:00,45.42,45.54,45.42,45.46,156593.0,44.2671,44.3841,44.2671,44.3061,156593.0
2016-10-06 15:30:00,45.47,45.49,45.4,45.43,635435.0,44.3159,44.3354,44.2476,44.2769,635435.0
2016-10-07 09:30:00,45.66,45.66,45.03,45.09,301621.0,44.5011,44.5011,43.887,43.9455,301621.0
2016-10-07 10:00:00,45.11,45.39,45.06,45.34,216833.0,43.965,44.2379,43.9163,44.1892,216833.0
2016-10-07 10:30:00,45.34,45.37,45.25,45.26,117847.0,44.1892,44.2184,44.1015,44.1112,117847.0
2016-10-07 11:00:00,45.26,45.38,45.17,45.2,74295.0,44.1112,44.2282,44.0235,44.0527,74295.0
2016-10-07 11:30:00,45.19,45.22,44.85,44.87,139439.0,44.043,44.0722,43.7116,43.7311,139439.0
2016-10-07 12:00:00,44.89,45.06,44.83,44.98,220169.0,43.7506,43.9163,43.6921,43.8383,220169.0
2016-10-07 12:30:00,44.98,45.07,44.91,45.02,240800.0,43.8383,43.926,43.7701,43.8773,240800.0
2016-10-07 13:00:00,45.03,45.16,44.98,45.12,134016.0,43.887,44.0137,43.8383,43.9748,134016.0
2016-10-07 13:30:00,45.12,45.25,45.1,45.19,180830.0,43.9748,44.1015,43.9553,44.043,180830.0
2016-10-07 14:00:00,45.18,45.33,45.13,45.21,245596.0,44.0332,44.1794,43.9845,44.0625,245596.0
2016-10-07 14:30:00,45.21,45.22,45.11,45.15,110038.0,44.0625,44.0722,43.965,44.004,110038.0
2016-10-07 15:00:00,45.15,45.23,45.11,45.21,146191.0,44.004,44.082,43.965,44.0625,146191.0
2016-10-07 15:30:00,45.22,45.29,45.16,45.2,434527.0,44.0722,44.1404,44.0137,44.0527,434527.0
2016-10-10 09:30:00,45.22,45.67,45.12,45.53,159635.0,44.0722,44.5108,43.9748,44.3744,159635.0
2016-10-10 10:00:00,45.52,45.75,45.52,45.75,178106.0,44.3646,44.5888,44.3646,44.5888,178106.0
2016-10-10 10:30:00,45.74,45.99,45.73,45.88,266726.0,44.579,44.8227,44.5693,44.7155,266726.0
2016-10-10 11:00:00,45.88,46.04,45.85,45.99,116022.0,44.7155,44.8714,44.6862,44.8227,116022.0
2016-10-10 11:30:00,45.99,46.03,45.85,45.92,92553.0,44.8227,44.8617,44.6862,44.7545,92553.0
2016-10-10 12:00:00,45.91,45.92,45.73,45.77,66125.0,44.7447,44.7545,44.5693,44.6083,66125.0
2016-10-10 12:30:00,45.77,45.81,45.71,45.74,41363.0,44.6083,44.6472,44.5498,44.579,41363.0
2016-10-10 13:00:00,45.75,45.92,45.66,45.89,111385.0,44.5888,44.7545,44.5011,44.7252,111385.0
2016-10-10 13:30:00,45.89,45.99,45.88,45.96,167259.0,44.7252,44.8227,44.7155,44.7934,167259.0
2016-10-10 14:00:00,45.96,46.11,45.93,46.04,82561.0,44.7934,44.9396,44.7642,44.8714,82561.0
2016-10-10 14:30:00,46.05,46.13,46.0,46.08,69299.0,44.8812,44.9591,44.8324,44.9104,69299.0
2016-10-10 15:00:00,46.09,46.15,46.08,46.09,102318.0,44.9201,44.9786,44.9104,44.9201,102318.0
2016-10-10 15:30:00,46.09,46.1,46.0,46.07,272093.0,44.9201,44.9299,44.8324,44.9006,272093.0
2016-10-11 09:30:00,46.1,46.1,45.36,45.49,122377.0,44.9299,44.9299,44.2087,44.3354,122377.0
2016-10-11 10:00:00,45.49,45.69,45.41,45.68,92442.0,44.3354,44.5303,44.2574,44.5205,92442.0
2016-10-11 10:30:00,45.68,45.79,45.64,45.74,92866.0,44.5205,44.6278,44.4816,44.579,92866.0
2016-10-11 11:00:00,45.74,45.74,45.4,45.42,87997.0,44.579,44.579,44.2476,44.2671,87997.0
2016-10-11 11:30:00,45.43,45.57,45.43,45.48,59004.0,44.2769,44.4133,44.2769,44.3256,59004.0
2016-10-11 12:00:00,45.48,45.65,45.47,45.57,63829.0,44.3256,44.4913,44.3159,44.4133,63829.0
2016-10-11 12:30:00,45.57,45.71,45.54,45.57,49129.0,44.4133,44.5498,44.3841,44.4133,49129.0
2016-10-11 13:00:00,45.58,45.59,45.41,45.47,86086.0,44.4231,44.4328,44.2574,44.3159,86086.0
2016-10-11 13:30:00,45.48,45.48,45.21,45.28,124451.0,44.3256,44.3256,44.0625,44.1307,124451.0
2016-10-11 14:00:00,45.29,45.35,45.14,45.3,126752.0,44.1404,44.1989,43.9942,44.1502,126752.0
2016-10-11 14:30:00,45.3,45.43,45.29,45.36,92421.0,44.1502,44.2769,44.1404,44.2087,92421.0
2016-10-11 15:00:00,45.36,45.47,45.33,45.44,68304.0,44.2087,44.3159,44.1794,44.2866,68304.0
2016-10-11 15:30:00,45.44,45.56,45.39,45.53,287040.0,44.2866,44.4036,44.2379,44.3744,287040.0
2016-10-12 09:30:00,45.53,45.72,45.43,45.66,59819.0,44.3744,44.5595,44.2769,44.5011,59819.0
2016-10-12 10:00:00,45.68,45.75,45.51,45.71,79248.0,44.5205,44.5888,44.3549,44.5498,79248.0
2016-10-12 10:30:00,45.72,45.89,45.69,45.79,113279.0,44.5595,44.7252,44.5303,44.6278,113279.0
2016-10-12 11:00:00,45.79,45.84,45.76,45.83,46596.0,44.6278,44.6765,44.5985,44.6667,46596.0
2016-10-12 11:30:00,45.82,45.86,45.77,45.8,32246.0,44.657,44.696,44.6083,44.6375,32246.0
2016-10-12 12:00:00,45.8,45.89,45.74,45.89,34773.0,44.6375,44.7252,44.579,44.7252,34773.0
2016-10-12 12:30:00,45.91,46.03,45.9,45.98,45248.0,44.7447,44.8617,44.735,44.8129,45248.0
2016-10-12 13:00:00,45.96,45.96,45.88,45.94,78451.0,44.7934,44.7934,44.7155,44.7739,78451.0
2016-10-12 13:30:00,45.95,45.97,45.82,45.93,96705.0,44.7837,44.8032,44.657,44.7642,96705.0
2016-10-12 14:00:00,45.94,46.07,45.89,45.94,92374.0,44.7739,44.9006,44.7252,44.7739,92374.0
2016-10-12 14:30:00,45.93,46.04,45.91,46.0,66042.0,44.7642,44.8714,44.7447,44.8324,66042.0
2016-10-12 15:00:00,46.0,46.06,45.93,45.99,89250.0,44.8324,44.8909,44.7642,44.8227,89250.0
2016-10-12 15:30:00,45.98,46.02,45.9,45.96,281951.0,44.8129,44.8519,44.735,44.7934,281951.0
2016-10-13 09:30:00,45.51,45.67,45.19,45.4,275819.0,44.3549,44.5108,44.043,44.2476,275819.0
2016-10-13 10:00:00,45.39,45.39,44.99,45.03,321116.0,44.2379,44.2379,43.8481,43.887,321116.0
2016-10-13 10:30:00,45.03,45.49,45.02,45.48,197599.0,43.887,44.3354,43.8773,44.3256,197599.0
2016-10-13 11:00:00,45.47,45.56,45.32,45.47,264597.0,44.3159,44.4036,44.1697,44.3159,264597.0
2016-10-13 11:30:00,45.47,45.53,45.41,45.45,81461.0,44.3159,44.3744,44.2574,44.2964,81461.0
2016-10-13 12:00:00,45.45,45.54,45.37,45.51,88022.0,44.2964,44.3841,44.2184,44.3549,88022.0
2016-10-13 12:30:00,45.51,45.67,45.5,45.55,73235.0,44.3549,44.5108,44.3451,44.3938,73235.0
2016-10-13 13:00:00,45.55,45.63,45.52,45.56,91205.0,44.3938,44.4718,44.3646,44.4036,91205.0
2016-10-13 13:30:00,45.57,45.72,45.52,45.7,84447.0,44.4133,44.5595,44.3646,44.54,84447.0
2016-10-13 14:00:00,45.71,45.72,45.59,45.71,101280.0,44.5498,44.5595,44.4328,44.5498,101280.0
2016-10-13 14:30:00,45.7,45.94,45.67,45.91,159733.0,44.54,44.7739,44.5108,44.7447,159733.0
2016-10-13 15:00:00,45.92,45.93,45.75,45.79,128495.0,44.7545,44.7642,44.5888,44.6278,128495.0
2016-10-13 15:30:00,45.78,45.95,45.76,45.93,645639.0,44.618,44.7837,44.5985,44.7642,645639.0
2016-10-14 09:30:00,45.97,46.88,45.82,46.84,180465.0,44.8032,45.6901,44.657,45.6511,180465.0
2016-10-14 10:00:00,46.83,46.92,46.6,46.69,354520.0,45.6414,45.7291,45.4172,45.5049,354520.0
2016-10-14 10:30:00,46.69,46.8,46.59,46.75,145932.0,45.5049,45.6121,45.4074,45.5634,145932.0
2016-10-14 11:00:00,46.75,46.79,46.56,46.56,166192.0,45.5634,45.6024,45.3782,45.3782,166192.0
2016-10-14 11:30:00,46.55,46.56,46.34,46.49,137367.0,45.3685,45.3782,45.1638,45.31,137367.0
2016-10-14 12:00:00,46.47,46.6,46.44,46.58,89830.0,45.2905,45.4172,45.2613,45.3977,89830.0
2016-10-14 12:30:00,46.58,46.58,46.37,46.47,78980.0,45.3977,45.3977,45.193,45.2905,78980.0
2016-10-14 13:00:00,46.46,46.55,46.41,46.52,77714.0,45.2807,45.3685,45.232,45.3392,77714.0
2016-10-14 13:30:00,46.52,46.63,46.41,46.46,71391.0,45.3392,45.4464,45.232,45.2807,71391.0
2016-10-14 14:00:00,46.44,46.52,46.38,46.5,105755.0,45.2613,45.3392,45.2028,45.3197,105755.0
2016-10-14 14:30:00,46.51,46.53,46.22,46.25,106737.0,45.3295,45.349,45.0468,45.0761,106737.0
2016-10-14 15:00:00,46.26,46.37,46.25,46.25,85537.0,45.0858,45.193,45.0761,45.0761,85537.0
2016-10-14 15:30:00,46.26,46.34,46.15,46.15,352271.0,45.0858,45.1638,44.9786,44.9786,352271.0
2016-10-17 09:30:00,46.01,46.21,45.96,46.12,146547.0,44.8422,45.0371,44.7934,44.9494,146547.0
2016-10-17 10:00:00,46.11,46.21,46.0,46.05,121557.0,44.9396,45.0371,44.8324,44.8812,121557.0
2016-10-17 10:30:00,46.04,46.14,46.0,46.02,47283.0,44.8714,44.9689,44.8324,44.8519,47283.0
2016-10-17 11:00:00,46.03,46.16,45.98,46.12,58798.0,44.8617,44.9884,44.8129,44.9494,58798.0
2016-10-17 11:30:00,46.11,46.22,46.06,46.18,64199.0,44.9396,45.0468,44.8909,45.0079,64199.0
2016-10-17 12:00:00,46.18,46.23,46.12,46.14,46485.0,45.0079,45.0566,44.9494,44.9689,46485.0
2016-10-17 12:30:00,46.13,46.24,46.13,46.24,42990.0,44.9591,45.0663,44.9591,45.0663,42990.0
2016-10-17 13:00:00,46.24,46.25,46.15,46.17,40577.0,45.0663,45.0761,44.9786,44.9981,40577.0
2016-10-17 13:30:00,46.17,46.17,46.11,46.12,47937.0,44.9981,44.9981,44.9396,44.9494,47937.0
2016-10-17 14:00:00,46.12,46.26,46.11,46.24,78046.0,44.9494,45.0858,44.9396,45.0663,78046.0
2016-10-17 14:30:00,46.23,46.36,46.2,46.36,65430.0,45.0566,45.1833,45.0273,45.1833,65430.0
2016-10-17 15:00:00,46.36,46.38,46.3,46.38,56501.0,45.1833,45.2028,45.1248,45.2028,56501.0
2016-10-17 15:30:00,46.37,46.46,46.34,46.43,246751.0,45.193,45.2807,45.1638,45.2515,246751.0
2016-10-18 09:30:00,46.83,47.11,46.77,46.95,339085.0,45.6414,45.9142,45.5829,45.7583,339085.0
2016-10-18 10:00:00,46.95,47.11,46.82,46.87,99872.0,45.7583,45.9142,45.6316,45.6803,99872.0
2016-10-18 10:30:00,46.87,46.96,46.82,46.92,85337.0,45.6803,45.7681,45.6316,45.7291,85337.0
2016-10-18 11:00:00,46.93,47.12,46.87,47.1,198401.0,45.7388,45.924,45.6803,45.9045,198401.0
2016-10-18 11:30:00,47.1,47.17,47.02,47.15,95953.0,45.9045,45.9727,45.8265,45.9532,95953.0
2016-10-18 12:00:00,47.16,47.41,47.14,47.34,151262.0,45.963,46.2066,45.9435,46.1384,151262.0
2016-10-18 12:30:00,47.33,47.42,47.2,47.33,245944.0,46.1287,46.2164,46.002,46.1287,245944.0
2016-10-18 13:00:00,47.33,47.4,47.17,47.35,216243.0,46.1287,46.1969,45.9727,46.1482,216243.0
2016-10-18 13:30:00,47.33,47.39,47.33,47.37,120252.0,46.1287,46.1871,46.1287,46.1676,120252.0
2016-10-18 14:00:00,47.37,47.43,47.36,47.39,157011.0,46.1676,46.2261,46.1579,46.1871,157011.0
2016-10-18 14:30:00,47.39,47.4,47.3,47.31,192381.0,46.1871,46.1969,46.0994,46.1092,192381.0
2016-10-18 15:00:00,47.31,47.35,47.26,47.29,139748.0,46.1092,46.1482,46.0604,46.0897,139748.0
2016-10-18 15:30:00,47.29,47.35,47.25,47.26,436198.0,46.0897,46.1482,46.0507,46.0604,436198.0
2016-10-19 09:30:00,47.01,47.17,46.73,46.73,138098.0,45.8168,45.9727,45.5439,45.5439,138098.0
2016-10-19 10:00:00,46.72,46.89,46.69,46.87,70078.0,45.5341,45.6998,45.5049,45.6803,70078.0
2016-10-19 10:30:00,46.88,46.93,46.78,46.88,169109.0,45.6901,45.7388,45.5926,45.6901,169109.0
2016-10-19 11:00:00,46.88,46.99,46.8,46.97,284184.0,45.6901,45.7973,45.6121,45.7778,284184.0
2016-10-19 11:30:00,46.96,47.06,46.82,46.84,714362.0,45.7681,45.8655,45.6316,45.6511,714362.0
2016-10-19 12:00:00,46.85,46.85,46.73,46.78,478423.0,45.6608,45.6608,45.5439,45.5926,478423.0
2016-10-19 12:30:00,46.79,46.87,46.74,46.86,137549.0,45.6024,45.6803,45.5536,45.6706,137549.0
2016-10-19 13:00:00,46.86,47.09,46.85,47.07,128255.0,45.6706,45.8948,45.6608,45.8753,128255.0
2016-10-19 13:30:00,47.06,47.14,47.04,47.14,61483.0,45.8655,45.9435,45.846,45.9435,61483.0
2016-10-19 14:00:00,47.14,47.3,47.14,47.2,82919.0,45.9435,46.0994,45.9435,46.002,82919.0
2016-10-19 14:30:00,47.2,47.23,47.15,47.18,79474.0,46.002,46.0312,45.9532,45.9825,79474.0
2016-10-19 15:00:00,47.18,47.2,47.13,47.18,66502.0,45.9825,46.002,45.9337,45.9825,66502.0
2016-10-19 15:30:00,47.18,47.26,47.16,47.24,288970.0,45.9825,46.0604,45.963,46.0409,288970.0
2016-10-20 09:30:00,46.95,47.06,46.41,46.68,185166.0,45.7583,45.8655,45.232,45.4952,185166.0
2016-10-20 10:00:00,46.69,46.82,46.67,46.8,143924.0,45.5049,45.6316,45.4854,45.6121,143924.0
2016-10-20 10:30:00,46.79,46.82,46.61,46.77,167263.0,45.6024,45.6316,45.4269,45.5829,167263.0
2016-10-20 11:00:00,46.78,46.9,46.76,46.84,337105.0,45.5926,45.7096,45.5731,45.6511,337105.0
2016-10-20 11:30:00,46.84,46.87,46.61,46.68,58268.0,45.6511,45.6803,45.4269,45.4952,58268.0
2016-10-20 12:00:00,46.68,47.02,46.68,47.01,149311.0,45.4952,45.8265,45.4952,45.8168,149311.0
2016-10-20 12:30:00,47.0,47.07,46.88,47.06,157951.0,45.807,45.8753,45.6901,45.8655,157951.0
2016-10-20 13:00:00,47.05,47.06,46.91,46.96,36386.0,45.8558,45.8655,45.7193,45.7681,36386.0
2016-10-20 13:30:00,46.97,47.05,46.83,46.87,67883.0,45.7778,45.8558,45.6414,45.6803,67883.0
2016-10-20 14:00:00,46.85,46.91,46.82,46.88,47832.0,45.6608,45.7193,45.6316,45.6901,47832.0
2016-10-20 14:30:00,46.89,46.94,46.8,46.87,43417.0,45.6998,45.7486,45.6121,45.6803,43417.0
2016-10-20 15:00:00,46.87,46.9,46.81,46.83,59423.0,45.6803,45.7096,45.6219,45.6414,59423.0
2016-10-20 15:30:00,46.83,46.97,46.79,46.96,298026.0,45.6414,45.7778,45.6024,45.7681,298026.0
2016-10-21 09:30:00,46.78,46.94,46.51,46.92,450949.0,45.5926,45.7486,45.3295,45.7291,450949.0
2016-10-21 10:00:00,46.93,46.97,46.69,46.83,332647.0,45.7388,45.7778,45.5049,45.6414,332647.0
2016-10-21 10:30:00,46.83,46.93,46.57,46.57,382163.0,45.6414,45.7388,45.388,45.388,382163.0
2016-10-21 11:00:00,46.58,47.19,46.57,47.1,599082.0,45.3977,45.9922,45.388,45.9045,599082.0
2016-10-21 11:30:00,47.09,47.11,46.71,46.9,380923.0,45.8948,45.9142,45.5244,45.7096,380923.0
2016-10-21 12:00:00,46.91,46.97,46.8,46.93,196533.0,45.7193,45.7778,45.6121,45.7388,196533.0
2016-10-21 12:30:00,46.93,47.04,46.8,46.91,186951.0,45.7388,45.846,45.6121,45.7193,186951.0
2016-10-21 13:00:00,46.9,47.06,46.86,46.87,397483.0,45.7096,45.8655,45.6706,45.6803,397483.0
2016-10-21 13:30:00,46.86,46.93,46.78,46.86,296070.0,45.6706,45.7388,45.5926,45.6706,296070.0
2016-10-21 14:00:00,46.87,46.87,46.61,46.7,247330.0,45.6803,45.6803,45.4269,45.5147,247330.0
2016-10-21 14:30:00,46.7,46.77,46.61,46.71,287979.0,45.5147,45.5829,45.4269,45.5244,287979.0
2016-10-21 15:00:00,46.71,46.72,46.58,46.64,407071.0,45.5244,45.5341,45.3977,45.4562,407071.0
2016-10-21 15:30:00,46.64,46.77,46.5,46.67,1066615.0,45.4562,45.5829,45.3197,45.4854,1066615.0
2016-10-24 09:30:00,48.23,50.32,48.23,49.5,5916422.0,47.0058,49.0428,47.0058,48.2436,5916422.0
2016-10-24 10:00:00,49.51,49.89,49.45,49.67,1058098.0,48.2533,48.6237,48.1949,48.4093,1058098.0
2016-10-24 10:30:00,49.67,50.11,49.65,49.93,1112216.0,48.4093,48.8381,48.3898,48.6627,1112216.0
2016-10-24 11:00:00,49.94,50.22,49.86,50.1,1269838.0,48.6724,48.9453,48.5944,48.8284,1269838.0
2016-10-24 11:30:00,50.1,50.19,50.0,50.02,732706.0,48.8284,48.9161,48.7309,48.7504,732706.0
2016-10-24 12:00:00,50.03,50.13,49.81,50.08,1053494.0,48.7601,48.8576,48.5457,48.8089,1053494.0
2016-10-24 12:30:00,50.09,50.18,50.04,50.14,794659.0,48.8186,48.9063,48.7699,48.8673,794659.0
2016-10-24 13:00:00,50.14,50.64,50.09,50.63,1153226.0,48.8673,49.3546,48.8186,49.3449,1153226.0
2016-10-24 13:30:00,50.62,50.84,50.54,50.79,1822987.0,49.3352,49.5496,49.2572,49.5008,1822987.0
2016-10-24 14:00:00,50.8,50.8,50.48,50.79,964602.0,49.5106,49.5106,49.1987,49.5008,964602.0
2016-10-24 14:30:00,50.79,51.17,50.65,51.11,1349279.0,49.5008,49.8712,49.3644,49.8127,1349279.0
2016-10-24 15:00:00,51.11,51.26,51.03,51.18,857720.0,49.8127,49.9589,49.7347,49.8809,857720.0
2016-10-24 15:30:00,51.19,51.19,50.98,51.08,2011164.0,49.8907,49.8907,49.686,49.7835,2011164.0
2016-10-25 09:30:00,51.08,51.5,50.73,51.07,1740888.0,49.7835,50.1928,49.4424,49.7737,1740888.0
2016-10-25 10:00:00,51.08,51.56,50.98,51.41,1019937.0,49.7835,50.2513,49.686,50.1051,1019937.0
2016-10-25 10:30:00,51.41,51.52,51.01,51.11,514610.0,50.1051,50.2123,49.7153,49.8127,514610.0
2016-10-25 11:00:00,51.12,51.15,51.0,51.06,446840.0,49.8225,49.8517,49.7055,49.764,446840.0
2016-10-25 11:30:00,51.06,51.14,50.87,50.96,723254.0,49.764,49.842,49.5788,49.6665,723254.0
2016-10-25 12:00:00,50.96,50.97,50.49,50.6,771208.0,49.6665,49.6763,49.2085,49.3157,771208.0
2016-10-25 12:30:00,50.61,50.7,50.42,50.63,737623.0,49.3254,49.4131,49.1402,49.3449,737623.0
2016-10-25 13:00:00,50.63,50.77,50.55,50.66,355895.0,49.3449,49.4813,49.2669,49.3741,355895.0
2016-10-25 13:30:00,50.66,50.93,50.64,50.72,589847.0,49.3741,49.6373,49.3546,49.4326,589847.0
2016-10-25 14:00:00,50.73,50.77,50.48,50.5,428632.0,49.4424,49.4813,49.1987,49.2182,428632.0
2016-10-25 14:30:00,50.49,50.5,50.19,50.21,612569.0,49.2085,49.2182,48.9161,48.9356,612569.0
2016-10-25 15:00:00,50.21,50.24,49.76,49.79,1004065.0,48.9356,48.9648,48.497,48.5262,1004065.0
2016-10-25 15:30:00,49.79,49.8,49.34,49.51,2077270.0,48.5262,48.536,48.0876,48.2533,2077270.0
2016-10-26 09:30:00,49.59,50.31,49.54,49.9,820502.0,48.3313,49.033,48.2826,48.6334,820502.0
2016-10-26 10:00:00,49.9,50.15,49.85,49.93,377054.0,48.6334,48.8771,48.5847,48.6627,377054.0
2016-10-26 10:30:00,49.93,49.94,49.74,49.92,381275.0,48.6627,48.6724,48.4775,48.6529,381275.0
2016-10-26 11:00:00,49.92,49.99,49.84,49.93,469442.0,48.6529,48.7211,48.575,48.6627,469442.0
2016-10-26 11:30:00,49.92,49.95,49.67,49.67,312492.0,48.6529,48.6822,48.4093,48.4093,312492.0
2016-10-26 12:00:00,49.67,49.84,49.67,49.76,230056.0,48.4093,48.575,48.4093,48.497,230056.0
2016-10-26 12:30:00,49.76,49.86,49.69,49.83,129200.0,48.497,48.5944,48.4288,48.5652,129200.0
2016-10-26 13:00:00,49.83,49.86,49.71,49.8,136411.0,48.5652,48.5944,48.4483,48.536,136411.0
2016-10-26 13:30:00,49.8,49.8,49.55,49.62,250021.0,48.536,48.536,48.2923,48.3605,250021.0
2016-10-26 14:00:00,49.62,49.86,49.51,49.84,228808.0,48.3605,48.5944,48.2533,48.575,228808.0
2016-10-26 14:30:00,49.83,49.92,49.79,49.81,143502.0,48.5652,48.6529,48.5262,48.5457,143502.0
2016-10-26 15:00:00,49.81,49.89,49.69,49.83,166910.0,48.5457,48.6237,48.4288,48.5652,166910.0
2016-10-26 15:30:00,49.84,49.85,49.26,49.38,5453010.0,48.575,48.5847,48.0097,48.1266,5453010.0
2016-10-27 09:30:00,49.46,49.48,48.85,49.21,376762.0,48.2046,48.2241,47.6101,47.9609,376762.0
2016-10-27 10:00:00,49.21,49.36,49.02,49.35,387444.0,47.9609,48.1071,47.7758,48.0974,387444.0
2016-10-27 10:30:00,49.34,49.35,48.97,49.11,174791.0,48.0876,48.0974,47.727,47.8635,174791.0
2016-10-27 11:00:00,49.11,49.36,49.08,49.25,219960.0,47.8635,48.1071,47.8342,47.9999,219960.0
2016-10-27 11:30:00,49.26,49.41,49.23,49.36,283403.0,48.0097,48.1559,47.9804,48.1071,283403.0
2016-10-27 12:00:00,49.37,49.41,49.14,49.14,139780.0,48.1169,48.1559,47.8927,47.8927,139780.0
2016-10-27 12:30:00,49.14,49.16,48.98,49.08,91189.0,47.8927,47.9122,47.7368,47.8342,91189.0
2016-10-27 13:00:00,49.09,49.4,49.08,49.3,210715.0,47.844,48.1461,47.8342,48.0487,210715.0
2016-10-27 13:30:00,49.3,49.48,49.25,49.48,296406.0,48.0487,48.2241,47.9999,48.2241,296406.0
2016-10-27 14:00:00,49.47,49.66,49.36,49.52,558662.0,48.2143,48.3995,48.1071,48.2631,558662.0
2016-10-27 14:30:00,49.51,49.58,49.33,49.57,280017.0,48.2533,48.3216,48.0779,48.3118,280017.0
2016-10-27 15:00:00,49.58,49.61,49.28,49.37,252904.0,48.3216,48.3508,48.0292,48.1169,252904.0
2016-10-27 15:30:00,49.36,49.5,49.32,49.4,483814.0,48.1071,48.2436,48.0682,48.1461,483814.0
2016-10-28 09:30:00,49.15,49.88,49.15,49.29,418845.0,47.9025,48.6139,47.9025,48.0389,418845.0
2016-10-28 10:00:00,49.28,49.41,48.99,49.37,248303.0,48.0292,48.1559,47.7465,48.1169,248303.0
2016-10-28 10:30:00,49.35,49.61,49.34,49.57,218038.0,48.0974,48.3508,48.0876,48.3118,218038.0
2016-10-28 11:00:00,49.58,49.63,49.5,49.51,148015.0,48.3216,48.3703,48.2436,48.2533,148015.0
2016-10-28 11:30:00,49.51,49.61,49.51,49.6,129444.0,48.2533,48.3508,48.2533,48.341,129444.0
2016-10-28 12:00:00,49.61,49.73,49.56,49.66,152036.0,48.3508,48.4677,48.3021,48.3995,152036.0
2016-10-28 12:30:00,49.67,49.77,49.66,49.72,151582.0,48.4093,48.5067,48.3995,48.458,151582.0
2016-10-28 13:00:00,49.72,49.74,49.38,49.51,214381.0,48.458,48.4775,48.1266,48.2533,214381.0
2016-10-28 13:30:00,49.5,49.5,49.22,49.29,215923.0,48.2436,48.2436,47.9707,48.0389,215923.0
2016-10-28 14:00:00,49.32,49.53,49.22,49.46,221732.0,48.0682,48.2728,47.9707,48.2046,221732.0
2016-10-28 14:30:00,49.44,49.59,49.34,49.55,165957.0,48.1851,48.3313,48.0876,48.2923,165957.0
2016-10-28 15:00:00,49.55,49.58,49.36,49.52,161705.0,48.2923,48.3216,48.1071,48.2631,161705.0
2016-10-28 15:30:00,49.51,49.57,49.21,49.27,388954.0,48.2533,48.3118,47.9609,48.0194,388954.0
2016-10-31 09:30:00,49.54,49.75,49.23,49.23,390186.0,48.2826,48.4872,47.9804,47.9804,390186.0
2016-10-31 10:00:00,49.24,49.56,49.24,49.53,106984.0,47.9902,48.3021,47.9902,48.2728,106984.0
2016-10-31 10:30:00,49.53,49.56,49.41,49.43,103131.0,48.2728,48.3021,48.1559,48.1754,103131.0
2016-10-31 11:00:00,49.44,49.62,49.43,49.61,113713.0,48.1851,48.3605,48.1754,48.3508,113713.0
2016-10-31 11:30:00,49.62,49.77,49.58,49.77,187680.0,48.3605,48.5067,48.3216,48.5067,187680.0
2016-10-31 12:00:00,49.77,49.92,49.76,49.88,216317.0,48.5067,48.6529,48.497,48.6139,216317.0
2016-10-31 12:30:00,49.89,49.91,49.81,49.82,93640.0,48.6237,48.6432,48.5457,48.5555,93640.0
2016-10-31 13:00:00,49.83,49.86,49.73,49.74,80106.0,48.5652,48.5944,48.4677,48.4775,80106.0
2016-10-31 13:30:00,49.73,49.76,49.66,49.76,170904.0,48.4677,48.497,48.3995,48.497,170904.0
2016-10-31 14:00:00,49.76,49.78,49.65,49.66,237735.0,48.497,48.5165,48.3898,48.3995,237735.0
2016-10-31 14:30:00,49.66,49.7,49.56,49.59,149772.0,48.3995,48.4385,48.3021,48.3313,149772.0
2016-10-31 15:00:00,49.6,49.76,49.57,49.75,235716.0,48.341,48.497,48.3118,48.4872,235716.0
2016-10-31 15:30:00,49.75,49.76,49.6,49.63,636332.0,48.4872,48.497,48.341,48.3703,636332.0
2016-11-01 09:30:00,49.59,49.73,49.27,49.58,180155.0,48.3313,48.4677,48.0194,48.3216,180155.0
2016-11-01 10:00:00,49.59,49.62,49.43,49.43,163813.0,48.3313,48.3605,48.1754,48.1754,163813.0
2016-11-01 10:30:00,49.43,49.57,49.4,49.47,128835.0,48.1754,48.3118,48.1461,48.2143,128835.0
2016-11-01 11:00:00,49.46,49.62,49.4,49.57,123259.0,48.2046,48.3605,48.1461,48.3118,123259.0
2016-11-01 11:30:00,49.56,49.62,49.43,49.61,107440.0,48.3021,48.3605,48.1754,48.3508,107440.0
2016-11-01 12:00:00,49.6,49.62,49.36,49.38,112864.0,48.341,48.3605,48.1071,48.1266,112864.0
2016-11-01 12:30:00,49.38,49.42,49.18,49.32,156235.0,48.1266,48.1656,47.9317,48.0682,156235.0
2016-11-01 13:00:00,49.32,49.34,49.04,49.08,132431.0,48.0682,48.0876,47.7953,47.8342,132431.0
2016-11-01 13:30:00,49.08,49.09,48.87,48.89,166102.0,47.8342,47.844,47.6296,47.6491,166102.0
2016-11-01 14:00:00,48.88,49.02,48.74,48.96,309192.0,47.6393,47.7758,47.5029,47.7173,309192.0
2016-11-01 14:30:00,48.96,49.15,48.95,49.07,130163.0,47.7173,47.9025,47.7075,47.8245,130163.0
2016-11-01 15:00:00,49.07,49.1,48.95,49.02,154508.0,47.8245,47.8537,47.7075,47.7758,154508.0
2016-11-01 15:30:00,49.01,49.24,49.0,49.2,446267.0,47.766,47.9902,47.7563,47.9512,446267.0
2016-11-02 09:30:00,49.16,49.54,49.16,49.5,245907.0,47.9122,48.2826,47.9122,48.2436,245907.0
2016-11-02 10:00:00,49.5,49.68,49.22,49.23,256507.0,48.2436,48.419,47.9707,47.9804,256507.0
2016-11-02 10:30:00,49.22,49.24,48.99,49.08,189286.0,47.9707,47.9902,47.7465,47.8342,189286.0
2016-11-02 11:00:00,49.1,49.16,48.85,48.86,206395.0,47.8537,47.9122,47.6101,47.6198,206395.0
2016-11-02 11:30:00,48.85,48.95,48.67,48.92,343889.0,47.6101,47.7075,47.4347,47.6783,343889.0
2016-11-02 12:00:00,48.92,49.28,48.92,49.05,165152.0,47.6783,48.0292,47.6783,47.805,165152.0
2016-11-02 12:30:00,49.06,49.24,49.02,49.22,84207.0,47.8148,47.9902,47.7758,47.9707,84207.0
2016-11-02 13:00:00,49.21,49.24,48.93,48.96,89375.0,47.9609,47.9902,47.6881,47.7173,89375.0
2016-11-02 13:30:00,48.96,49.03,48.91,49.03,132278.0,47.7173,47.7855,47.6686,47.7855,132278.0
2016-11-02 14:00:00,49.05,49.2,48.91,49.1,177294.0,47.805,47.9512,47.6686,47.8537,177294.0
2016-11-02 14:30:00,49.11,49.13,48.97,49.02,151937.0,47.8635,47.883,47.727,47.7758,151937.0
2016-11-02 15:00:00,49.0,49.16,48.98,49.16,245861.0,47.7563,47.9122,47.7368,47.9122,245861.0
2016-11-02 15:30:00,49.16,49.29,49.08,49.08,578457.0,47.9122,48.0389,47.8342,47.8342,578457.0
2016-11-03 09:30:00,49.18,49.69,49.12,49.46,213044.0,47.9317,48.4288,47.8732,48.2046,213044.0
2016-11-03 10:00:00,49.46,49.47,49.13,49.45,110489.0,48.2046,48.2143,47.883,48.1949,110489.0
2016-11-03 10:30:00,49.46,49.67,49.41,49.42,179253.0,48.2046,48.4093,48.1559,48.1656,179253.0
2016-11-03 11:00:00,49.41,49.68,49.35,49.61,153878.0,48.1559,48.419,48.0974,48.3508,153878.0
2016-11-03 11:30:00,49.61,49.81,49.61,49.69,297555.0,48.3508,48.5457,48.3508,48.4288,297555.0
2016-11-03 12:00:00,49.68,49.72,49.55,49.64,140108.0,48.419,48.458,48.2923,48.38,140108.0
2016-11-03 12:30:00,49.63,49.7,49.49,49.57,156084.0,48.3703,48.4385,48.2338,48.3118,156084.0
2016-11-03 13:00:00,49.56,49.62,49.51,49.61,178585.0,48.3021,48.3605,48.2533,48.3508,178585.0
2016-11-03 13:30:00,49.6,49.65,49.5,49.57,140192.0,48.341,48.3898,48.2436,48.3118,140192.0
2016-11-03 14:00:00,49.58,49.67,49.51,49.57,137934.0,48.3216,48.4093,48.2533,48.3118,137934.0
2016-11-03 14:30:00,49.55,49.82,49.55,49.75,183646.0,48.2923,48.5555,48.2923,48.4872,183646.0
2016-11-03 15:00:00,49.75,49.75,49.52,49.6,1242335.0,48.4872,48.4872,48.2631,48.341,1242335.0
2016-11-03 15:30:00,49.6,49.66,49.39,49.43,543218.0,48.341,48.3995,48.1364,48.1754,543218.0
2016-11-04 09:30:00,48.7,49.36,48.7,48.94,331278.0,47.4639,48.1071,47.4639,47.6978,331278.0
2016-11-04 10:00:00,48.96,50.5,48.95,49.3,793781.0,47.7173,49.2182,47.7075,48.0487,793781.0
2016-11-04 10:30:00,49.31,49.58,49.21,49.35,176979.0,48.0584,48.3216,47.9609,48.0974,176979.0
2016-11-04 11:00:00,49.36,49.49,49.29,49.34,113539.0,48.1071,48.2338,48.0389,48.0876,113539.0
2016-11-04 11:30:00,49.32,49.44,49.24,49.43,88533.0,48.0682,48.1851,47.9902,48.1754,88533.0
2016-11-04 12:00:00,49.42,49.65,49.42,49.57,119080.0,48.1656,48.3898,48.1656,48.3118,119080.0
2016-11-04 12:30:00,49.56,49.59,49.42,49.43,72283.0,48.3021,48.3313,48.1656,48.1754,72283.0
2016-11-04 13:00:00,49.42,49.57,49.39,49.52,84447.0,48.1656,48.3118,48.1364,48.2631,84447.0
2016-11-04 13:30:00,49.51,49.58,49.48,49.5,80929.0,48.2533,48.3216,48.2241,48.2436,80929.0
2016-11-04 14:00:00,49.49,49.53,49.42,49.49,54593.0,48.2338,48.2728,48.1656,48.2338,54593.0
2016-11-04 14:30:00,49.5,49.55,49.4,49.43,154009.0,48.2436,48.2923,48.1461,48.1754,154009.0
2016-11-04 15:00:00,49.42,49.47,49.38,49.41,115530.0,48.1656,48.2143,48.1266,48.1559,115530.0
2016-11-04 15:30:00,49.41,49.42,49.25,49.26,559370.0,48.1559,48.1656,47.9999,48.0097,559370.0
2016-11-07 09:30:00,50.3,50.79,49.91,50.66,461343.0,49.0233,49.5008,48.6432,49.3741,461343.0
2016-11-07 10:00:00,50.65,50.66,50.25,50.3,383410.0,49.3644,49.3741,48.9745,49.0233,383410.0
2016-11-07 10:30:00,50.3,50.54,50.24,50.45,361927.0,49.0233,49.2572,48.9648,49.1695,361927.0
2016-11-07 11:00:00,50.43,50.44,50.3,50.33,148375.0,49.15,49.1597,49.0233,49.0525,148375.0
2016-11-07 11:30:00,50.33,50.78,50.33,50.67,355446.0,49.0525,49.4911,49.0525,49.3839,355446.0
2016-11-07 12:00:00,50.67,50.72,50.38,50.41,133178.0,49.3839,49.4326,49.1012,49.1305,133178.0
2016-11-07 12:30:00,50.41,50.42,50.34,50.39,74334.0,49.1305,49.1402,49.0623,49.111,74334.0
2016-11-07 13:00:00,50.38,50.55,50.36,50.49,80228.0,49.1012,49.2669,49.0818,49.2085,80228.0
2016-11-07 13:30:00,50.48,50.52,50.4,50.43,96975.0,49.1987,49.2377,49.1207,49.15,96975.0
2016-11-07 14:00:00,50.43,50.45,50.34,50.35,111503.0,49.15,49.1695,49.0623,49.072,111503.0
2016-11-07 14:30:00,50.34,50.42,50.32,50.35,69927.0,49.0623,49.1402,49.0428,49.072,69927.0
2016-11-07 15:00:00,50.35,50.4,50.28,50.37,122144.0,49.072,49.1207,49.0038,49.0915,122144.0
2016-11-07 15:30:00,50.37,50.37,50.19,50.26,868003.0,49.0915,49.0915,48.9161,48.9843,868003.0
2016-11-08 09:30:00,50.37,50.64,50.06,50.12,239244.0,49.0915,49.3546,48.7894,48.8478,239244.0
2016-11-08 10:00:00,50.11,50.29,50.07,50.17,111275.0,48.8381,49.0135,48.7991,48.8966,111275.0
2016-11-08 10:30:00,50.17,50.26,50.17,50.21,84032.0,48.8966,48.9843,48.8966,48.9356,84032.0
2016-11-08 11:00:00,50.2,50.33,50.17,50.22,108460.0,48.9258,49.0525,48.8966,48.9453,108460.0
2016-11-08 11:30:00,50.22,50.41,50.15,50.4,86846.0,48.9453,49.1305,48.8771,49.1207,86846.0
2016-11-08 12:00:00,50.4,50.56,50.36,50.49,96685.0,49.1207,49.2767,49.0818,49.2085,96685.0
2016-11-08 12:30:00,50.5,50.63,50.45,50.62,48426.0,49.2182,49.3449,49.1695,49.3352,48426.0
2016-11-08 13:00:00,50.63,50.65,50.42,50.52,78068.0,49.3449,49.3644,49.1402,49.2377,78068.0
2016-11-08 13:30:00,50.52,50.66,50.5,50.59,64223.0,49.2377,49.3741,49.2182,49.3059,64223.0
2016-11-08 14:00:00,50.6,50.65,50.44,50.47,99620.0,49.3157,49.3644,49.1597,49.189,99620.0
2016-11-08 14:30:00,50.47,50.49,50.36,50.4,107780.0,49.189,49.2085,49.0818,49.1207,107780.0
2016-11-08 15:00:00,50.4,50.5,50.35,50.48,122172.0,49.1207,49.2182,49.072,49.1987,122172.0
2016-11-08 15:30:00,50.47,50.54,50.31,50.36,313533.0,49.189,49.2572,49.033,49.0818,313533.0
2016-11-09 09:30:00,49.04,52.43,48.96,51.69,925706.0,47.7953,51.0992,47.7173,50.378,925706.0
2016-11-09 10:00:00,51.7,52.21,51.3,51.41,879879.0,50.3877,50.8848,49.9979,50.1051,879879.0
2016-11-09 10:30:00,51.4,51.9,51.19,51.82,391019.0,50.0954,50.5827,49.8907,50.5047,391019.0
2016-11-09 11:00:00,51.82,52.36,51.72,52.32,477356.0,50.5047,51.031,50.4072,50.992,477356.0
2016-11-09 11:30:00,52.3,52.64,52.19,52.24,341233.0,50.9725,51.3039,50.8653,50.914,341233.0
2016-11-09 12:00:00,52.25,52.32,51.98,52.12,161205.0,50.9238,50.992,50.6606,50.7971,161205.0
2016-11-09 12:30:00,52.13,52.61,52.04,52.54,210475.0,50.8068,51.2746,50.7191,51.2064,210475.0
2016-11-09 13:00:00,52.54,52.58,51.82,51.91,290121.0,51.2064,51.2454,50.5047,50.5924,290121.0
2016-11-09 13:30:00,51.9,52.36,51.88,52.19,292680.0,50.5827,51.031,50.5632,50.8653,292680.0
2016-11-09 14:00:00,52.19,52.28,52.0,52.12,187419.0,50.8653,50.953,50.6801,50.7971,187419.0
2016-11-09 14:30:00,52.12,52.35,52.05,52.3,214698.0,50.7971,51.0212,50.7289,50.9725,214698.0
2016-11-09 15:00:00,52.33,52.57,52.27,52.56,324060.0,51.0018,51.2357,50.9433,51.2259,324060.0
2016-11-09 15:30:00,52.56,52.99,52.52,52.91,1955200.0,51.2259,51.645,51.1869,51.567,1955200.0
2016-11-10 09:30:00,52.9,53.05,52.46,52.79,686444.0,51.5573,51.7035,51.1285,51.4501,686444.0
2016-11-10 10:00:00,52.8,52.84,51.78,51.78,831214.0,51.4598,51.4988,50.4657,50.4657,831214.0
2016-11-10 10:30:00,51.78,51.98,51.19,51.51,441376.0,50.4657,50.6606,49.8907,50.2026,441376.0
2016-11-10 11:00:00,51.5,51.78,51.4,51.77,349318.0,50.1928,50.4657,50.0954,50.456,349318.0
2016-11-10 11:30:00,51.78,51.95,51.35,51.42,437061.0,50.4657,50.6314,50.0466,50.1148,437061.0
2016-11-10 12:00:00,51.41,51.51,51.09,51.16,313596.0,50.1051,50.2026,49.7932,49.8614,313596.0
2016-11-10 12:30:00,51.16,51.25,50.91,51.21,222000.0,49.8614,49.9492,49.6178,49.9102,222000.0
2016-11-10 13:00:00,51.21,51.61,51.21,51.47,168234.0,49.9102,50.3,49.9102,50.1636,168234.0
2016-11-10 13:30:00,51.49,51.95,51.46,51.93,182439.0,50.1831,50.6314,50.1538,50.6119,182439.0
2016-11-10 14:00:00,51.93,52.15,51.88,52.07,294923.0,50.6119,50.8263,50.5632,50.7484,294923.0
2016-11-10 14:30:00,52.07,52.09,51.83,51.92,236841.0,50.7484,50.7678,50.5144,50.6022,236841.0
2016-11-10 15:00:00,51.93,52.06,51.87,52.04,274737.0,50.6119,50.7386,50.5534,50.7191,274737.0
2016-11-10 15:30:00,52.04,52.14,51.94,52.11,1097200.0,50.7191,50.8166,50.6217,50.7873,1097200.0
2016-11-11 09:30:00,51.93,52.06,51.45,51.87,189917.0,50.6119,50.7386,50.1441,50.5534,189917.0
2016-11-11 10:00:00,51.85,52.0,51.71,51.88,325859.0,50.5339,50.6801,50.3975,50.5632,325859.0
2016-11-11 10:30:00,51.88,52.02,51.78,51.98,213268.0,50.5632,50.6996,50.4657,50.6606,213268.0
2016-11-11 11:00:00,51.95,51.97,51.81,51.96,171661.0,50.6314,50.6509,50.495,50.6411,171661.0
2016-11-11 11:30:00,51.97,52.23,51.95,52.21,246348.0,50.6509,50.9043,50.6314,50.8848,246348.0
2016-11-11 12:00:00,52.21,52.64,52.18,52.52,277689.0,50.8848,51.3039,50.8556,51.1869,277689.0
2016-11-11 12:30:00,52.52,52.81,52.43,52.45,369991.0,51.1869,51.4696,51.0992,51.1187,369991.0
2016-11-11 13:00:00,52.46,52.55,52.35,52.48,109234.0,51.1285,51.2162,51.0212,51.1479,109234.0
2016-11-11 13:30:00,52.49,52.65,52.49,52.52,168680.0,51.1577,51.3136,51.1577,51.1869,168680.0
2016-11-11 14:00:00,52.51,52.63,52.42,52.42,110932.0,51.1772,51.2941,51.0895,51.0895,110932.0
2016-11-11 14:30:00,52.41,52.44,52.23,52.26,159232.0,51.0797,51.109,50.9043,50.9335,159232.0
2016-11-11 15:00:00,52.26,52.43,52.24,52.4,134980.0,50.9335,51.0992,50.914,51.07,134980.0
2016-11-11 15:30:00,52.39,52.49,52.39,52.45,411425.0,51.0602,51.1577,51.0602,51.1187,411425.0
2016-11-14 09:30:00,51.78,52.65,51.78,52.52,513184.0,50.4657,51.3136,50.4657,51.1869,513184.0
2016-11-14 10:00:00,52.53,52.76,52.45,52.63,335432.0,51.1967,51.4208,51.1187,51.2941,335432.0
2016-11-14 10:30:00,52.63,53.05,52.53,52.92,300232.0,51.2941,51.7035,51.1967,51.5768,300232.0
2016-11-14 11:00:00,52.91,53.13,52.82,53.06,589744.0,51.567,51.7814,51.4793,51.7132,589744.0
2016-11-14 11:30:00,53.04,53.44,52.94,53.24,350578.0,51.6937,52.0836,51.5963,51.8887,350578.0
2016-11-14 12:00:00,53.25,53.56,53.2,53.56,326667.0,51.8984,52.2005,51.8497,52.2005,326667.0
2016-11-14 12:30:00,53.55,53.81,53.53,53.55,603086.0,52.1908,52.4442,52.1713,52.1908,603086.0
2016-11-14 13:00:00,53.53,53.63,53.28,53.28,318308.0,52.1713,52.2688,51.9276,51.9276,318308.0
2016-11-14 13:30:00,53.3,53.44,53.03,53.15,398802.0,51.9471,52.0836,51.684,51.8009,398802.0
2016-11-14 14:00:00,53.15,53.36,53.15,53.23,196772.0,51.8009,52.0056,51.8009,51.8789,196772.0
2016-11-14 14:30:00,53.23,53.33,53.14,53.3,470597.0,51.8789,51.9764,51.7912,51.9471,470597.0
2016-11-14 15:00:00,53.29,53.29,52.92,53.01,458502.0,51.9374,51.9374,51.5768,51.6645,458502.0
2016-11-14 15:30:00,53.01,53.05,52.68,52.83,851009.0,51.6645,51.7035,51.3429,51.4891,851009.0
2016-11-15 09:30:00,52.84,53.23,52.32,53.16,297848.0,51.4988,51.8789,50.992,51.8107,297848.0
2016-11-15 10:00:00,53.19,53.23,52.85,53.05,282834.0,51.8399,51.8789,51.5086,51.7035,282834.0
2016-11-15 10:30:00,53.06,53.15,52.68,52.75,248182.0,51.7132,51.8009,51.3429,51.4111,248182.0
2016-11-15 11:00:00,52.76,52.77,52.41,52.5,272715.0,51.4208,51.4306,51.0797,51.1674,272715.0
2016-11-15 11:30:00,52.51,52.63,52.43,52.62,295239.0,51.1772,51.2941,51.0992,51.2844,295239.0
2016-11-15 12:00:00,52.62,52.76,52.6,52.72,372451.0,51.2844,51.4208,51.2649,51.3819,372451.0
2016-11-15 12:30:00,52.73,52.76,52.63,52.7,147128.0,51.3916,51.4208,51.2941,51.3624,147128.0
2016-11-15 13:00:00,52.7,52.74,52.63,52.68,114148.0,51.3624,51.4013,51.2941,51.3429,114148.0
2016-11-15 13:30:00,52.68,52.88,52.68,52.81,128662.0,51.3429,51.5378,51.3429,51.4696,128662.0
2016-11-15 14:00:00,52.81,53.0,52.76,52.98,197332.0,51.4696,51.6547,51.4208,51.6353,197332.0
2016-11-15 14:30:00,52.99,53.18,52.84,53.15,254430.0,51.645,51.8302,51.4988,51.8009,254430.0
2016-11-15 15:00:00,53.14,53.45,53.09,53.45,313800.0,51.7912,52.0933,51.7425,52.0933,313800.0
2016-11-15 15:30:00,53.44,53.52,53.33,53.36,441751.0,52.0836,52.1615,51.9764,52.0056,441751.0
2016-11-16 09:30:00,52.9,52.9,52.04,52.34,687500.0,51.5573,51.5573,50.7191,51.0115,687500.0
2016-11-16 10:00:00,52.34,52.62,52.05,52.42,382283.0,51.0115,51.2844,50.7289,51.0895,382283.0
2016-11-16 10:30:00,52.41,52.48,52.21,52.3,175537.0,51.0797,51.1479,50.8848,50.9725,175537.0
2016-11-16 11:00:00,52.31,52.31,52.04,52.21,212010.0,50.9823,50.9823,50.7191,50.8848,212010.0
2016-11-16 11:30:00,52.21,52.24,52.07,52.09,152804.0,50.8848,50.914,50.7484,50.7678,152804.0
2016-11-16 12:00:00,52.09,52.49,52.08,52.48,171813.0,50.7678,51.1577,50.7581,51.1479,171813.0
2016-11-16 12:30:00,52.48,52.55,52.33,52.38,175299.0,51.1479,51.2162,51.0018,51.0505,175299.0
2016-11-16 13:00:00,52.39,52.39,52.27,52.32,68559.0,51.0602,51.0602,50.9433,50.992,68559.0
2016-11-16 13:30:00,52.31,52.32,52.18,52.27,111431.0,50.9823,50.992,50.8556,50.9433,111431.0
2016-11-16 14:00:00,52.28,52.32,52.23,52.28,112813.0,50.953,50.992,50.9043,50.953,112813.0
2016-11-16 14:30:00,52.29,52.63,52.18,52.5,620181.0,50.9628,51.2941,50.8556,51.1674,620181.0
2016-11-16 15:00:00,52.51,52.74,52.5,52.68,299187.0,51.1772,51.4013,51.1674,51.3429,299187.0
2016-11-16 15:30:00,52.68,52.76,52.61,52.64,369043.0,51.3429,51.4208,51.2746,51.3039,369043.0
2016-11-17 09:30:00,52.53,52.89,52.4,52.74,297571.0,51.1967,51.5475,51.07,51.4013,297571.0
2016-11-17 10:00:00,52.74,52.9,52.6,52.83,159879.0,51.4013,51.5573,51.2649,51.4891,159879.0
2016-11-17 10:30:00,52.82,53.19,52.76,53.11,195493.0,51.4793,51.8399,51.4208,51.762,195493.0
2016-11-17 11:00:00,53.11,53.25,53.03,53.21,87990.0,51.762,51.8984,51.684,51.8594,87990.0
2016-11-17 11:30:00,53.2,53.25,53.1,53.11,87187.0,51.8497,51.8984,51.7522,51.762,87187.0
2016-11-17 12:00:00,53.1,53.28,53.08,53.24,71346.0,51.7522,51.9276,51.7327,51.8887,71346.0
2016-11-17 12:30:00,53.23,53.29,53.18,53.22,72735.0,51.8789,51.9374,51.8302,51.8692,72735.0
2016-11-17 13:00:00,53.21,53.27,53.1,53.15,75259.0,51.8594,51.9179,51.7522,51.8009,75259.0
2016-11-17 13:30:00,53.15,53.21,53.12,53.14,73955.0,51.8009,51.8594,51.7717,51.7912,73955.0
2016-11-17 14:00:00,53.13,53.27,53.08,53.19,105903.0,51.7814,51.9179,51.7327,51.8399,105903.0
2016-11-17 14:30:00,53.18,53.25,53.11,53.22,128037.0,51.8302,51.8984,51.762,51.8692,128037.0
2016-11-17 15:00:00,53.21,53.41,53.17,53.38,441342.0,51.8594,52.0543,51.8204,52.0251,441342.0
2016-11-17 15:30:00,53.37,53.39,53.25,53.29,632637.0,52.0154,52.0348,51.8984,51.9374,632637.0
2016-11-18 09:30:00,53.03,53.65,52.99,53.51,179167.0,51.684,52.2882,51.645,52.1518,179167.0
2016-11-18 10:00:00,53.49,53.56,53.36,53.51,57301.0,52.1323,52.2005,52.0056,52.1518,57301.0
2016-11-18 10:30:00,53.5,53.51,53.25,53.28,57779.0,52.1421,52.1518,51.8984,51.9276,57779.0
2016-11-18 11:00:00,53.28,53.45,53.24,53.42,111456.0,51.9276,52.0933,51.8887,52.0641,111456.0
2016-11-18 11:30:00,53.42,53.46,53.18,53.31,82133.0,52.0641,52.1031,51.8302,51.9569,82133.0
2016-11-18 12:00:00,53.31,53.37,53.27,53.35,41580.0,51.9569,52.0154,51.9179,51.9959,41580.0
2016-11-18 12:30:00,53.36,53.54,53.34,53.54,57168.0,52.0056,52.181,51.9861,52.181,57168.0
2016-11-18 13:00:00,53.54,53.59,53.5,53.51,34686.0,52.181,52.2298,52.1421,52.1518,34686.0
2016-11-18 13:30:00,53.51,53.55,53.41,53.41,133546.0,52.1518,52.1908,52.0543,52.0543,133546.0
2016-11-18 14:00:00,53.43,53.49,53.43,53.45,72929.0,52.0738,52.1323,52.0738,52.0933,72929.0
2016-11-18 14:30:00,53.45,53.52,53.44,53.46,79639.0,52.0933,52.1615,52.0836,52.1031,79639.0
2016-11-18 15:00:00,53.46,53.62,53.44,53.62,112035.0,52.1031,52.259,52.0836,52.259,112035.0
2016-11-18 15:30:00,53.62,53.65,53.45,53.49,363340.0,52.259,52.2882,52.0933,52.1323,363340.0
2016-11-21 09:30:00,53.4,53.87,53.2,53.56,233605.0,52.0446,52.5027,51.8497,52.2005,233605.0
2016-11-21 10:00:00,53.56,53.59,53.02,53.07,310444.0,52.2005,52.2298,51.6742,51.723,310444.0
2016-11-21 10:30:00,53.08,53.22,53.0,53.2,193036.0,51.7327,51.8692,51.6547,51.8497,193036.0
2016-11-21 11:00:00,53.2,53.51,53.1,53.51,227735.0,51.8497,52.1518,51.7522,52.1518,227735.0
2016-11-21 11:30:00,53.51,53.78,53.49,53.78,165103.0,52.1518,52.4149,52.1323,52.4149,165103.0
2016-11-21 12:00:00,53.78,53.78,53.58,53.75,132388.0,52.4149,52.4149,52.22,52.3857,132388.0
2016-11-21 12:30:00,53.75,53.81,53.66,53.66,149870.0,52.3857,52.4442,52.298,52.298,149870.0
2016-11-21 13:00:00,53.66,53.66,53.4,53.46,174391.0,52.298,52.298,52.0446,52.1031,174391.0
2016-11-21 13:30:00,53.46,53.6,53.4,53.57,175377.0,52.1031,52.2395,52.0446,52.2103,175377.0
2016-11-21 14:00:00,53.56,53.62,53.45,53.47,155523.0,52.2005,52.259,52.0933,52.1128,155523.0
2016-11-21 14:30:00,53.47,53.59,53.43,53.57,189300.0,52.1128,52.2298,52.0738,52.2103,189300.0
2016-11-21 15:00:00,53.57,53.6,53.49,53.52,188646.0,52.2103,52.2395,52.1323,52.1615,188646.0
2016-11-21 15:30:00,53.52,53.68,53.51,53.62,437787.0,52.1615,52.3175,52.1518,52.259,437787.0
2016-11-22 09:30:00,53.55,54.25,53.55,53.81,495997.0,52.1908,52.873,52.1908,52.4442,495997.0
2016-11-22 10:00:00,53.81,54.19,53.8,54.05,219496.0,52.4442,52.8145,52.4344,52.6781,219496.0
2016-11-22 10:30:00,54.05,54.44,54.03,54.35,341454.0,52.6781,53.0582,52.6586,52.9705,341454.0
2016-11-22 11:00:00,54.36,54.36,54.18,54.25,188513.0,52.9802,52.9802,52.8048,52.873,188513.0
2016-11-22 11:30:00,54.25,54.37,54.17,54.3,224191.0,52.873,52.99,52.795,52.9217,224191.0
2016-11-22 12:00:00,54.3,54.36,54.27,54.34,155663.0,52.9217,52.9802,52.8925,52.9607,155663.0
2016-11-22 12:30:00,54.34,54.46,54.23,54.44,180258.0,52.9607,53.0777,52.8535,53.0582,180258.0
2016-11-22 13:00:00,54.43,54.54,54.37,54.54,237951.0,53.0484,53.1557,52.99,53.1557,237951.0
2016-11-22 13:30:00,54.53,54.56,54.38,54.52,233330.0,53.1459,53.1751,52.9997,53.1362,233330.0
2016-11-22 14:00:00,54.52,54.54,54.28,54.29,256931.0,53.1362,53.1557,52.9023,52.912,256931.0
2016-11-22 14:30:00,54.29,54.36,54.2,54.24,152540.0,52.912,52.9802,52.8243,52.8633,152540.0
2016-11-22 15:00:00,54.23,54.28,54.05,54.11,192025.0,52.8535,52.9023,52.6781,52.7366,192025.0
2016-11-22 15:30:00,54.11,54.21,54.08,54.13,448619.0,52.7366,52.834,52.7073,52.7561,448619.0
2016-11-23 09:30:00,54.09,54.59,53.23,53.26,596409.0,52.7171,53.2044,51.8789,51.9081,596409.0
2016-11-23 10:00:00,53.26,53.98,53.2,53.88,312056.0,51.9081,52.6099,51.8497,52.5124,312056.0
2016-11-23 10:30:00,53.88,54.16,53.71,54.15,194146.0,52.5124,52.7853,52.3467,52.7756,194146.0
2016-11-23 11:00:00,54.15,54.16,53.94,53.95,242221.0,52.7756,52.7853,52.5709,52.5806,242221.0
2016-11-23 11:30:00,53.94,54.05,53.81,53.97,194537.0,52.5709,52.6781,52.4442,52.6001,194537.0
2016-11-23 12:00:00,53.98,54.05,53.84,53.86,109821.0,52.6099,52.6781,52.4734,52.4929,109821.0
2016-11-23 12:30:00,53.86,53.95,53.84,53.85,133790.0,52.4929,52.5806,52.4734,52.4832,133790.0
2016-11-23 13:00:00,53.85,54.15,53.84,54.06,130292.0,52.4832,52.7756,52.4734,52.6878,130292.0
2016-11-23 13:30:00,54.05,54.15,53.92,53.94,108522.0,52.6781,52.7756,52.5514,52.5709,108522.0
2016-11-23 14:00:00,53.96,54.11,53.93,54.11,123032.0,52.5904,52.7366,52.5611,52.7366,123032.0
2016-11-23 14:30:00,54.11,54.18,54.05,54.12,156516.0,52.7366,52.8048,52.6781,52.7463,156516.0
2016-11-23 15:00:00,54.12,54.16,53.99,54.1,188567.0,52.7463,52.7853,52.6196,52.7268,188567.0
2016-11-23 15:30:00,54.1,54.28,54.09,54.24,600313.0,52.7268,52.9023,52.7171,52.8633,600313.0
2016-11-25 09:30:00,54.2,54.5,54.02,54.48,137119.0,52.8243,53.1167,52.6489,53.0972,137119.0
2016-11-25 10:00:00,54.47,54.62,54.43,54.61,73467.0,53.0874,53.2336,53.0484,53.2239,73467.0
2016-11-25 10:30:00,54.61,54.83,54.59,54.74,113209.0,53.2239,53.4383,53.2044,53.3506,113209.0
2016-11-25 11:00:00,54.74,54.79,54.63,54.69,78576.0,53.3506,53.3993,53.2434,53.3018,78576.0
2016-11-25 11:30:00,54.68,54.7,54.4,54.48,131275.0,53.2921,53.3116,53.0192,53.0972,131275.0
2016-11-25 12:00:00,54.48,54.69,54.42,54.69,179633.0,53.0972,53.3018,53.0387,53.3018,179633.0
2016-11-25 12:30:00,54.7,54.72,54.45,54.52,393480.0,53.3116,53.3311,53.0679,53.1362,393480.0
2016-11-28 09:30:00,54.58,54.69,54.02,54.21,225839.0,53.1946,53.3018,52.6489,52.834,225839.0
2016-11-28 10:00:00,54.21,54.24,53.92,54.23,188644.0,52.834,52.8633,52.5514,52.8535,188644.0
2016-11-28 10:30:00,54.24,54.58,54.24,54.35,346434.0,52.8633,53.1946,52.8633,52.9705,346434.0
2016-11-28 11:00:00,54.35,54.61,54.35,54.6,249261.0,52.9705,53.2239,52.9705,53.2141,249261.0
2016-11-28 11:30:00,54.61,54.65,54.41,54.46,222767.0,53.2239,53.2629,53.029,53.0777,222767.0
2016-11-28 12:00:00,54.46,54.64,54.41,54.55,215849.0,53.0777,53.2531,53.029,53.1654,215849.0
2016-11-28 12:30:00,54.55,54.89,54.5,54.79,305516.0,53.1654,53.4968,53.1167,53.3993,305516.0
2016-11-28 13:00:00,54.79,54.8,54.64,54.78,166617.0,53.3993,53.4091,53.2531,53.3896,166617.0
2016-11-28 13:30:00,54.78,54.8,54.7,54.78,201212.0,53.3896,53.4091,53.3116,53.3896,201212.0
2016-11-28 14:00:00,54.79,54.87,54.64,54.66,239864.0,53.3993,53.4773,53.2531,53.2726,239864.0
2016-11-28 14:30:00,54.65,54.79,54.62,54.77,215876.0,53.2629,53.3993,53.2336,53.3798,215876.0
2016-11-28 15:00:00,54.77,54.93,54.76,54.84,360791.0,53.3798,53.5358,53.3701,53.448,360791.0
2016-11-28 15:30:00,54.84,54.89,54.73,54.88,586037.0,53.448,53.4968,53.3408,53.487,586037.0
2016-11-29 09:30:00,54.88,55.44,54.68,55.0,424242.0,53.487,54.0328,53.2921,53.604,424242.0
2016-11-29 10:00:00,55.01,55.21,54.95,54.97,302040.0,53.6137,53.8087,53.5553,53.5747,302040.0
2016-11-29 10:30:00,54.98,55.29,54.97,55.23,258208.0,53.5845,53.8866,53.5747,53.8281,258208.0
2016-11-29 11:00:00,55.23,55.39,55.08,55.35,195842.0,53.8281,53.9841,53.682,53.9451,195842.0
2016-11-29 11:30:00,55.34,55.53,55.3,55.43,232727.0,53.9354,54.1205,53.8964,54.0231,232727.0
2016-11-29 12:00:00,55.43,55.56,55.33,55.5,201381.0,54.0231,54.1498,53.9256,54.0913,201381.0
2016-11-29 12:30:00,55.51,55.66,55.45,55.53,201565.0,54.101,54.2472,54.0426,54.1205,201565.0
2016-11-29 13:00:00,55.53,55.74,55.49,55.6,214892.0,54.1205,54.3252,54.0815,54.1888,214892.0
2016-11-29 13:30:00,55.61,55.63,55.51,55.6,221813.0,54.1985,54.218,54.101,54.1888,221813.0
2016-11-29 14:00:00,55.61,55.66,55.43,55.47,179294.0,54.1985,54.2472,54.0231,54.0621,179294.0
2016-11-29 14:30:00,55.47,55.52,55.35,55.38,167221.0,54.0621,54.1108,53.9451,53.9743,167221.0
2016-11-29 15:00:00,55.38,55.39,55.24,55.29,179079.0,53.9743,53.9841,53.8379,53.8866,179079.0
2016-11-29 15:30:00,55.29,55.36,55.21,55.29,492976.0,53.8866,53.9548,53.8087,53.8866,492976.0
2016-11-30 09:30:00,55.36,56.0,55.36,55.61,402204.0,53.9548,54.5786,53.9548,54.1985,402204.0
2016-11-30 10:00:00,55.61,55.67,54.98,55.01,278134.0,54.1985,54.257,53.5845,53.6137,278134.0
2016-11-30 10:30:00,55.01,55.09,54.88,54.89,539487.0,53.6137,53.6917,53.487,53.4968,539487.0
2016-11-30 11:00:00,54.89,54.91,54.43,54.46,302164.0,53.4968,53.5163,53.0484,53.0777,302164.0
2016-11-30 11:30:00,54.47,54.56,54.36,54.37,294892.0,53.0874,53.1751,52.9802,52.99,294892.0
2016-11-30 12:00:00,54.37,54.57,54.34,54.41,235729.0,52.99,53.1849,52.9607,53.029,235729.0
2016-11-30 12:30:00,54.41,54.57,54.4,54.57,253929.0,53.029,53.1849,53.0192,53.1849,253929.0
2016-11-30 13:00:00,54.57,54.64,54.5,54.51,177680.0,53.1849,53.2531,53.1167,53.1264,177680.0
2016-11-30 13:30:00,54.53,54.55,54.32,54.45,172579.0,53.1459,53.1654,52.9412,53.0679,172579.0
2016-11-30 14:00:00,54.45,54.45,54.17,54.34,192312.0,53.0679,53.0679,52.795,52.9607,192312.0
2016-11-30 14:30:00,54.33,54.35,54.25,54.29,257750.0,52.951,52.9705,52.873,52.912,257750.0
2016-11-30 15:00:00,54.3,54.38,54.21,54.37,282719.0,52.9217,52.9997,52.834,52.99,282719.0
2016-11-30 15:30:00,54.37,54.37,54.11,54.13,818185.0,52.99,52.99,52.7366,52.7561,818185.0
2016-12-01 09:30:00,54.01,54.43,53.68,54.15,414019.0,52.6391,53.0484,52.3175,52.7756,414019.0
2016-12-01 10:00:00,54.14,54.43,54.04,54.18,300636.0,52.7658,53.0484,52.6683,52.8048,300636.0
2016-12-01 10:30:00,54.19,54.31,54.08,54.14,282603.0,52.8145,52.9315,52.7073,52.7658,282603.0
2016-12-01 11:00:00,54.14,54.31,54.12,54.18,230178.0,52.7658,52.9315,52.7463,52.8048,230178.0
2016-12-01 11:30:00,54.19,54.23,54.11,54.2,227297.0,52.8145,52.8535,52.7366,52.8243,227297.0
2016-12-01 12:00:00,54.2,54.2,53.99,54.0,212658.0,52.8243,52.8243,52.6196,52.6294,212658.0
2016-12-01 12:30:00,54.0,54.14,53.89,54.0,141916.0,52.6294,52.7658,52.5222,52.6294,141916.0
2016-12-01 13:00:00,53.99,53.99,53.76,53.82,170565.0,52.6196,52.6196,52.3955,52.4539,170565.0
2016-12-01 13:30:00,53.81,53.89,53.75,53.77,215492.0,52.4442,52.5222,52.3857,52.4052,215492.0
2016-12-01 14:00:00,53.76,54.03,53.75,53.87,283965.0,52.3955,52.6586,52.3857,52.5027,283965.0
2016-12-01 14:30:00,53.87,54.19,53.85,54.11,238678.0,52.5027,52.8145,52.4832,52.7366,238678.0
2016-12-01 15:00:00,54.11,54.11,53.92,53.94,192330.0,52.7366,52.7366,52.5514,52.5709,192330.0
2016-12-01 15:30:00,53.95,54.25,53.91,54.16,1017393.0,52.5806,52.873,52.5416,52.7853,1017393.0
2016-12-02 09:30:00,54.52,54.68,53.97,54.03,277185.0,53.1362,53.2921,52.6001,52.6586,277185.0
2016-12-02 10:00:00,54.02,54.23,53.73,53.9,293754.0,52.6489,52.8535,52.3662,52.5319,293754.0
2016-12-02 10:30:00,53.89,54.29,53.88,54.19,369288.0,52.5222,52.912,52.5124,52.8145,369288.0
2016-12-02 11:00:00,54.2,54.72,54.18,54.67,106962.0,52.8243,53.3311,52.8048,53.2824,106962.0
2016-12-02 11:30:00,54.67,54.69,54.57,54.62,113302.0,53.2824,53.3018,53.1849,53.2336,113302.0
2016-12-02 12:00:00,54.63,54.67,54.4,54.43,96806.0,53.2434,53.2824,53.0192,53.0484,96806.0
2016-12-02 12:30:00,54.43,54.48,54.26,54.46,70364.0,53.0484,53.0972,52.8828,53.0777,70364.0
2016-12-02 13:00:00,54.47,54.49,54.12,54.17,126906.0,53.0874,53.1069,52.7463,52.795,126906.0
2016-12-02 13:30:00,54.17,54.34,54.15,54.32,149607.0,52.795,52.9607,52.7756,52.9412,149607.0
2016-12-02 14:00:00,54.32,54.37,54.11,54.22,294221.0,52.9412,52.99,52.7366,52.8438,294221.0
2016-12-02 14:30:00,54.22,54.22,54.13,54.18,117361.0,52.8438,52.8438,52.7561,52.8048,117361.0
2016-12-02 15:00:00,54.18,54.35,54.11,54.34,204253.0,52.8048,52.9705,52.7366,52.9607,204253.0
2016-12-02 15:30:00,54.34,54.41,54.29,54.33,422475.0,52.9607,53.029,52.912,52.951,422475.0
2016-12-05 09:30:00,54.5,54.75,54.45,54.75,220849.0,53.1167,53.3603,53.0679,53.3603,220849.0
2016-12-05 10:00:00,54.73,54.89,54.67,54.8,106796.0,53.3408,53.4968,53.2824,53.4091,106796.0
2016-12-05 10:30:00,54.8,54.82,54.63,54.71,97718.0,53.4091,53.4286,53.2434,53.3213,97718.0
2016-12-05 11:00:00,54.7,54.94,54.67,54.94,196583.0,53.3116,53.5455,53.2824,53.5455,196583.0
2016-12-05 11:30:00,54.95,55.04,54.91,54.93,134273.0,53.5553,53.643,53.5163,53.5358,134273.0
2016-12-05 12:00:00,54.93,54.99,54.8,54.83,88655.0,53.5358,53.5942,53.4091,53.4383,88655.0
2016-12-05 12:30:00,54.83,54.99,54.78,54.98,103682.0,53.4383,53.5942,53.3896,53.5845,103682.0
2016-12-05 13:00:00,54.97,55.03,54.93,54.97,58641.0,53.5747,53.6332,53.5358,53.5747,58641.0
2016-12-05 13:30:00,54.96,55.08,54.96,55.01,57178.0,53.565,53.682,53.565,53.6137,57178.0
2016-12-05 14:00:00,55.0,55.0,54.89,54.98,50157.0,53.604,53.604,53.4968,53.5845,50157.0
2016-12-05 14:30:00,54.99,55.06,54.93,55.01,138564.0,53.5942,53.6625,53.5358,53.6137,138564.0
2016-12-05 15:00:00,55.01,55.1,55.01,55.04,112588.0,53.6137,53.7014,53.6137,53.643,112588.0
2016-12-05 15:30:00,55.05,55.05,54.9,54.92,279963.0,53.6527,53.6527,53.5065,53.526,279963.0
2016-12-06 09:30:00,54.92,55.19,54.42,54.81,324913.0,53.526,53.7892,53.0387,53.4188,324913.0
2016-12-06 10:00:00,54.82,54.96,54.64,54.67,89296.0,53.4286,53.565,53.2531,53.2824,89296.0
2016-12-06 10:30:00,54.67,54.95,54.67,54.88,56317.0,53.2824,53.5553,53.2824,53.487,56317.0
2016-12-06 11:00:00,54.87,55.08,54.81,55.07,76374.0,53.4773,53.682,53.4188,53.6722,76374.0
2016-12-06 11:30:00,55.09,55.2,54.95,55.0,100962.0,53.6917,53.7989,53.5553,53.604,100962.0
2016-12-06 12:00:00,55.0,55.07,54.73,54.75,98857.0,53.604,53.6722,53.3408,53.3603,98857.0
2016-12-06 12:30:00,54.75,54.85,54.65,54.7,146650.0,53.3603,53.4578,53.2629,53.3116,146650.0
2016-12-06 13:00:00,54.7,54.71,54.46,54.67,357899.0,53.3116,53.3213,53.0777,53.2824,357899.0
2016-12-06 13:30:00,54.68,55.0,54.57,54.81,212282.0,53.2921,53.604,53.1849,53.4188,212282.0
2016-12-06 14:00:00,54.82,55.34,54.8,55.26,577581.0,53.4286,53.9354,53.4091,53.8574,577581.0
2016-12-06 14:30:00,55.26,56.56,55.26,56.09,1488709.0,53.8574,55.1244,53.8574,54.6663,1488709.0
2016-12-06 15:00:00,56.09,56.59,56.08,56.25,1031260.0,54.6663,55.1536,54.6566,54.8223,1031260.0
2016-12-06 15:30:00,56.26,56.27,54.74,55.89,2034774.0,54.832,54.8417,53.3506,54.4714,2034774.0
2016-12-07 09:30:00,56.59,57.11,55.85,56.85,1025566.0,55.1536,55.6604,54.4324,55.407,1025566.0
2016-12-07 10:00:00,56.83,57.42,56.74,57.03,780920.0,55.3875,55.9626,55.2998,55.5825,780920.0
2016-12-07 10:30:00,57.05,57.3,56.75,57.25,481982.0,55.6019,55.8456,55.3096,55.7969,481982.0
2016-12-07 11:00:00,57.26,57.61,57.23,57.32,442359.0,55.8066,56.1477,55.7774,55.8651,442359.0
2016-12-07 11:30:00,57.32,57.42,57.21,57.32,272965.0,55.8651,55.9626,55.7579,55.8651,272965.0
2016-12-07 12:00:00,57.32,57.52,57.29,57.44,200173.0,55.8651,56.06,55.8359,55.982,200173.0
2016-12-07 12:30:00,57.43,58.09,57.4,58.09,434971.0,55.9723,56.6156,55.9431,56.6156,434971.0
2016-12-07 13:00:00,58.09,58.36,58.03,58.11,325414.0,56.6156,56.8787,56.5571,56.635,325414.0
2016-12-07 13:30:00,58.1,58.22,57.88,58.16,283620.0,56.6253,56.7423,56.4109,56.6838,283620.0
2016-12-07 14:00:00,58.17,58.26,57.91,58.21,340162.0,56.6935,56.7812,56.4401,56.7325,340162.0
2016-12-07 14:30:00,58.21,58.21,57.88,58.13,562467.0,56.7325,56.7325,56.4109,56.6545,562467.0
2016-12-07 15:00:00,58.14,58.22,58.01,58.18,524999.0,56.6643,56.7423,56.5376,56.7033,524999.0
2016-12-07 15:30:00,58.18,58.29,58.07,58.27,906235.0,56.7033,56.8105,56.5961,56.791,906235.0
2016-12-08 09:30:00,58.29,58.38,57.88,58.25,616557.0,56.8105,56.8982,56.4109,56.7715,616557.0
2016-12-08 10:00:00,58.27,58.57,58.13,58.5,212740.0,56.791,57.0834,56.6545,57.0151,212740.0
2016-12-08 10:30:00,58.5,59.01,58.49,58.99,299545.0,57.0151,57.5122,57.0054,57.4927,299545.0
2016-12-08 11:00:00,58.98,59.08,58.75,58.8,278159.0,57.483,57.5804,57.2588,57.3075,278159.0
2016-12-08 11:30:00,58.81,58.86,58.58,58.83,357412.0,57.3173,57.366,57.0931,57.3368,357412.0
2016-12-08 12:00:00,58.82,58.84,58.55,58.61,192428.0,57.327,57.3465,57.0639,57.1224,192428.0
2016-12-08 12:30:00,58.61,58.66,58.35,58.5,159262.0,57.1224,57.1711,56.869,57.0151,159262.0
2016-12-08 13:00:00,58.5,58.66,58.38,58.63,159061.0,57.0151,57.1711,56.8982,57.1418,159061.0
2016-12-08 13:30:00,58.63,58.71,58.52,58.61,172152.0,57.1418,57.2198,57.0346,57.1224,172152.0
2016-12-08 14:00:00,58.61,58.62,58.36,58.48,150882.0,57.1224,57.1321,56.8787,56.9957,150882.0
2016-12-08 14:30:00,58.48,58.49,58.28,58.44,183857.0,56.9957,57.0054,56.8007,56.9567,183857.0
2016-12-08 15:00:00,58.44,58.48,58.37,58.39,189132.0,56.9567,56.9957,56.8884,56.9079,189132.0
2016-12-08 15:30:00,58.41,58.49,58.33,58.44,609615.0,56.9274,57.0054,56.8495,56.9567,609615.0
2016-12-09 09:30:00,58.47,58.54,57.7,57.84,230876.0,56.9859,57.0541,56.2354,56.3719,230876.0
2016-12-09 10:00:00,57.84,57.95,56.94,57.22,295085.0,56.3719,56.4791,55.4947,55.7676,295085.0
2016-12-09 10:30:00,57.23,57.43,57.11,57.19,216700.0,55.7774,55.9723,55.6604,55.7384,216700.0
2016-12-09 11:00:00,57.2,57.25,56.79,56.8,216888.0,55.7481,55.7969,55.3485,55.3583,216888.0
2016-12-09 11:30:00,56.8,56.98,56.49,56.82,314744.0,55.3583,55.5337,55.0562,55.3778,314744.0
2016-12-09 12:00:00,56.84,56.86,56.64,56.7,139055.0,55.3973,55.4168,55.2024,55.2608,139055.0
2016-12-09 12:30:00,56.71,57.1,56.66,57.02,168844.0,55.2706,55.6507,55.2218,55.5727,168844.0
2016-12-09 13:00:00,57.02,57.11,56.91,57.05,143581.0,55.5727,55.6604,55.4655,55.6019,143581.0
2016-12-09 13:30:00,57.04,57.09,56.96,56.99,166254.0,55.5922,55.6409,55.5142,55.5435,166254.0
2016-12-09 14:00:00,57.0,57.06,56.67,56.69,211456.0,55.5532,55.6117,55.2316,55.2511,211456.0
2016-12-09 14:30:00,56.69,56.84,56.68,56.76,114836.0,55.2511,55.3973,55.2413,55.3193,114836.0
2016-12-09 15:00:00,56.76,56.78,56.64,56.67,145158.0,55.3193,55.3388,55.2024,55.2316,145158.0
2016-12-09 15:30:00,56.67,56.71,56.56,56.64,584737.0,55.2316,55.2706,55.1244,55.2024,584737.0
2016-12-12 09:30:00,56.55,56.7,55.77,56.34,530737.0,55.1146,55.2608,54.3544,54.91,530737.0
2016-12-12 10:00:00,56.36,56.53,56.07,56.08,316495.0,54.9295,55.0951,54.6468,54.6566,316495.0
2016-12-12 10:30:00,56.09,56.35,56.08,56.19,311630.0,54.6663,54.9197,54.6566,54.7638,311630.0
2016-12-12 11:00:00,56.19,56.2,56.08,56.12,124224.0,54.7638,54.7735,54.6566,54.6956,124224.0
2016-12-12 11:30:00,56.11,56.11,55.8,55.96,187269.0,54.6858,54.6858,54.3837,54.5396,187269.0
2016-12-12 12:00:00,55.98,55.98,55.81,55.94,150634.0,54.5591,54.5591,54.3934,54.5201,150634.0
2016-12-12 12:30:00,55.94,56.09,55.86,56.04,211140.0,54.5201,54.6663,54.4422,54.6176,211140.0
2016-12-12 13:00:00,56.03,56.13,56.02,56.08,224735.0,54.6078,54.7053,54.5981,54.6566,224735.0
2016-12-12 13:30:00,56.09,56.12,56.02,56.07,348129.0,54.6663,54.6956,54.5981,54.6468,348129.0
2016-12-12 14:00:00,56.06,56.1,55.97,56.03,155529.0,54.6371,54.6761,54.5494,54.6078,155529.0
2016-12-12 14:30:00,56.03,56.08,55.97,56.0,120873.0,54.6078,54.6566,54.5494,54.5786,120873.0
2016-12-12 15:00:00,56.0,56.04,55.92,56.04,367138.0,54.5786,54.6176,54.5006,54.6176,367138.0
2016-12-12 15:30:00,56.03,56.11,55.98,56.02,395008.0,54.6078,54.6858,54.5591,54.5981,395008.0
2016-12-13 09:30:00,56.46,56.98,56.33,56.78,412066.0,55.0269,55.5337,54.9002,55.3388,412066.0
2016-12-13 10:00:00,56.77,56.95,56.53,56.89,330909.0,55.3291,55.5045,55.0951,55.446,330909.0
2016-12-13 10:30:00,56.88,56.9,56.5,56.73,277385.0,55.4363,55.4558,55.0659,55.2901,277385.0
2016-12-13 11:00:00,56.72,56.79,56.59,56.7,308762.0,55.2803,55.3485,55.1536,55.2608,308762.0
2016-12-13 11:30:00,56.7,56.74,56.6,56.68,280209.0,55.2608,55.2998,55.1634,55.2413,280209.0
2016-12-13 12:00:00,56.67,56.7,56.62,56.67,281755.0,55.2316,55.2608,55.1829,55.2316,281755.0
2016-12-13 12:30:00,56.67,56.67,56.61,56.66,131899.0,55.2316,55.2316,55.1731,55.2218,131899.0
2016-12-13 13:00:00,56.66,56.7,56.6,56.7,94441.0,55.2218,55.2608,55.1634,55.2608,94441.0
2016-12-13 13:30:00,56.7,56.71,56.64,56.67,118629.0,55.2608,55.2706,55.2024,55.2316,118629.0
2016-12-13 14:00:00,56.67,56.68,56.6,56.61,56040.0,55.2316,55.2413,55.1634,55.1731,56040.0
2016-12-13 14:30:00,56.61,56.71,56.59,56.64,130391.0,55.1731,55.2706,55.1536,55.2024,130391.0
2016-12-13 15:00:00,56.64,56.7,56.62,56.67,190511.0,55.2024,55.2608,55.1829,55.2316,190511.0
2016-12-13 15:30:00,56.67,56.69,56.54,56.55,253654.0,55.2316,55.2511,55.1049,55.1146,253654.0
2016-12-14 09:30:00,56.65,56.74,56.15,56.4,199557.0,55.2121,55.2998,54.7248,54.9684,199557.0
2016-12-14 10:00:00,56.4,56.62,56.35,56.56,71755.0,54.9684,55.1829,54.9197,55.1244,71755.0
2016-12-14 10:30:00,56.58,56.61,56.43,56.53,74724.0,55.1439,55.1731,54.9977,55.0951,74724.0
2016-12-14 11:00:00,56.54,56.6,56.45,56.45,115640.0,55.1049,55.1634,55.0172,55.0172,115640.0
2016-12-14 11:30:00,56.45,56.52,56.2,56.27,87874.0,55.0172,55.0854,54.7735,54.8417,87874.0
2016-12-14 12:00:00,56.28,56.49,56.2,56.47,95954.0,54.8515,55.0562,54.7735,55.0367,95954.0
2016-12-14 12:30:00,56.47,56.55,56.46,56.49,89726.0,55.0367,55.1146,55.0269,55.0562,89726.0
2016-12-14 13:00:00,56.5,56.85,56.49,56.7,364199.0,55.0659,55.407,55.0562,55.2608,364199.0
2016-12-14 13:30:00,56.7,57.08,56.68,57.0,184446.0,55.2608,55.6312,55.2413,55.5532,184446.0
2016-12-14 14:00:00,57.0,57.0,56.16,56.27,147145.0,55.5532,55.5532,54.7345,54.8417,147145.0
2016-12-14 14:30:00,56.27,56.73,56.24,56.42,121173.0,54.8417,55.2901,54.8125,54.9879,121173.0
2016-12-14 15:00:00,56.4,56.62,56.26,56.6,162706.0,54.9684,55.1829,54.832,55.1634,162706.0
2016-12-14 15:30:00,56.59,56.87,56.4,56.45,955104.0,55.1536,55.4265,54.9684,55.0172,955104.0
2016-12-15 09:30:00,56.25,57.08,56.21,57.08,172937.0,54.8223,55.6312,54.7833,55.6312,172937.0
2016-12-15 10:00:00,57.07,57.2,56.75,57.16,311688.0,55.6214,55.7481,55.3096,55.7092,311688.0
2016-12-15 10:30:00,57.18,57.21,56.94,57.08,215364.0,55.7286,55.7579,55.4947,55.6312,215364.0
2016-12-15 11:00:00,57.1,57.51,57.09,57.31,319805.0,55.6507,56.0503,55.6409,55.8553,319805.0
2016-12-15 11:30:00,57.3,57.4,57.08,57.19,115320.0,55.8456,55.9431,55.6312,55.7384,115320.0
2016-12-15 12:00:00,57.19,57.36,57.19,57.31,78611.0,55.7384,55.9041,55.7384,55.8553,78611.0
2016-12-15 12:30:00,57.3,57.65,57.28,57.57,427258.0,55.8456,56.1867,55.8261,56.1087,427258.0
2016-12-15 13:00:00,57.56,57.56,57.34,57.35,77785.0,56.099,56.099,55.8846,55.8943,77785.0
2016-12-15 13:30:00,57.35,57.37,56.77,56.81,162858.0,55.8943,55.9138,55.3291,55.368,162858.0
2016-12-15 14:00:00,56.82,57.0,56.76,56.98,142077.0,55.3778,55.5532,55.3193,55.5337,142077.0
2016-12-15 14:30:00,56.98,57.13,56.96,57.03,124263.0,55.5337,55.6799,55.5142,55.5825,124263.0
2016-12-15 15:00:00,57.02,57.05,56.94,56.99,94031.0,55.5727,55.6019,55.4947,55.5435,94031.0
2016-12-15 15:30:00,57.0,57.32,57.0,57.15,391760.0,55.5532,55.8651,55.5532,55.6994,391760.0
2016-12-16 09:30:00,57.43,57.43,56.72,57.18,655511.0,55.9723,55.9723,55.2803,55.7286,655511.0
2016-12-16 10:00:00,57.17,57.17,56.92,56.97,115976.0,55.7189,55.7189,55.4752,55.524,115976.0
2016-12-16 10:30:00,56.97,57.11,56.87,56.9,109506.0,55.524,55.6604,55.4265,55.4558,109506.0
2016-12-16 11:00:00,56.92,56.93,56.54,56.56,101486.0,55.4752,55.485,55.1049,55.1244,101486.0
2016-12-16 11:30:00,56.57,57.11,56.52,57.07,124212.0,55.1341,55.6604,55.0854,55.6214,124212.0
2016-12-16 12:00:00,57.07,57.29,56.95,57.26,176790.0,55.6214,55.8359,55.5045,55.8066,176790.0
2016-12-16 12:30:00,57.27,57.45,57.24,57.31,180031.0,55.8164,55.9918,55.7871,55.8553,180031.0
2016-12-16 13:00:00,57.32,57.56,57.22,57.43,592432.0,55.8651,56.099,55.7676,55.9723,592432.0
2016-12-16 13:30:00,57.43,57.43,57.13,57.13,66460.0,55.9723,55.9723,55.6799,55.6799,66460.0
2016-12-16 14:00:00,57.13,57.18,57.03,57.06,50777.0,55.6799,55.7286,55.5825,55.6117,50777.0
2016-12-16 14:30:00,57.05,57.16,57.04,57.08,61260.0,55.6019,55.7092,55.5922,55.6312,61260.0
2016-12-16 15:00:00,57.08,57.12,56.91,57.0,69002.0,55.6312,55.6702,55.4655,55.5532,69002.0
2016-12-16 15:30:00,56.99,57.04,56.84,56.91,250406.0,55.5435,55.5922,55.3973,55.4655,250406.0
2016-12-19 09:30:00,57.13,57.56,56.95,57.54,98880.0,55.6799,56.099,55.5045,56.0795,98880.0
2016-12-19 10:00:00,57.52,57.65,57.44,57.5,61840.0,56.06,56.1867,55.982,56.0405,61840.0
2016-12-19 10:30:00,57.52,58.01,57.5,57.91,147128.0,56.06,56.5376,56.0405,56.4401,147128.0
2016-12-19 11:00:00,57.9,58.15,57.82,57.84,83701.0,56.4304,56.674,56.3524,56.3719,83701.0
2016-12-19 11:30:00,57.85,57.94,57.7,57.77,45456.0,56.3816,56.4694,56.2354,56.3037,45456.0
2016-12-19 12:00:00,57.76,57.82,57.68,57.82,46857.0,56.2939,56.3524,56.216,56.3524,46857.0
2016-12-19 12:30:00,57.81,57.91,57.79,57.81,39304.0,56.3427,56.4401,56.3232,56.3427,39304.0
2016-12-19 13:00:00,57.81,57.84,57.66,57.69,54872.0,56.3427,56.3719,56.1965,56.2257,54872.0
2016-12-19 13:30:00,57.7,57.9,57.66,57.88,41885.0,56.2354,56.4304,56.1965,56.4109,41885.0
2016-12-19 14:00:00,57.89,57.9,57.8,57.85,49230.0,56.4206,56.4304,56.3329,56.3816,49230.0
2016-12-19 14:30:00,57.83,57.87,57.73,57.82,84963.0,56.3621,56.4011,56.2647,56.3524,84963.0
2016-12-19 15:00:00,57.83,57.87,57.58,57.59,124725.0,56.3621,56.4011,56.1185,56.1282,124725.0
2016-12-19 15:30:00,57.59,57.73,57.51,57.7,277686.0,56.1282,56.2647,56.0503,56.2354,277686.0
2016-12-20 09:30:00,57.72,58.1,57.7,57.81,160796.0,56.2549,56.6253,56.2354,56.3427,160796.0
2016-12-20 10:00:00,57.83,58.1,57.74,58.08,107154.0,56.3621,56.6253,56.2744,56.6058,107154.0
2016-12-20 10:30:00,58.08,58.2,57.88,58.05,148446.0,56.6058,56.7228,56.4109,56.5766,148446.0
2016-12-20 11:00:00,58.06,58.06,57.92,58.0,73639.0,56.5863,56.5863,56.4499,56.5278,73639.0
2016-12-20 11:30:00,58.01,58.04,57.87,57.96,68635.0,56.5376,56.5668,56.4011,56.4889,68635.0
2016-12-20 12:00:00,57.96,58.02,57.87,57.94,46046.0,56.4889,56.5473,56.4011,56.4694,46046.0
2016-12-20 12:30:00,57.93,58.03,57.91,57.98,41742.0,56.4596,56.5571,56.4401,56.5083,41742.0
2016-12-20 13:00:00,57.96,58.05,57.94,57.96,43548.0,56.4889,56.5766,56.4694,56.4889,43548.0
2016-12-20 13:30:00,57.97,57.98,57.84,57.94,56540.0,56.4986,56.5083,56.3719,56.4694,56540.0
2016-12-20 14:00:00,57.94,57.97,57.76,57.83,46269.0,56.4694,56.4986,56.2939,56.3621,46269.0
2016-12-20 14:30:00,57.83,57.87,57.74,57.76,43021.0,56.3621,56.4011,56.2744,56.2939,43021.0
2016-12-20 15:00:00,57.76,57.92,57.7,57.92,92304.0,56.2939,56.4499,56.2354,56.4499,92304.0
2016-12-20 15:30:00,57.92,57.97,57.79,57.97,169162.0,56.4499,56.4986,56.3232,56.4986,169162.0
2016-12-21 09:30:00,58.37,58.37,57.81,57.89,141838.0,56.8884,56.8884,56.3427,56.4206,141838.0
2016-12-21 10:00:00,57.89,57.99,57.8,57.84,85424.0,56.4206,56.5181,56.3329,56.3719,85424.0
2016-12-21 10:30:00,57.83,57.88,57.62,57.64,98843.0,56.3621,56.4109,56.1575,56.177,98843.0
2016-12-21 11:00:00,57.65,57.88,57.64,57.87,53749.0,56.1867,56.4109,56.177,56.4011,53749.0
2016-12-21 11:30:00,57.87,57.96,57.64,57.73,79632.0,56.4011,56.4889,56.177,56.2647,79632.0
2016-12-21 12:00:00,57.74,57.89,57.73,57.88,30739.0,56.2744,56.4206,56.2647,56.4109,30739.0
2016-12-21 12:30:00,57.88,57.98,57.88,57.97,35184.0,56.4109,56.5083,56.4109,56.4986,35184.0
2016-12-21 13:00:00,57.96,57.99,57.91,57.98,36233.0,56.4889,56.5181,56.4401,56.5083,36233.0
2016-12-21 13:30:00,57.98,58.05,57.93,58.03,49897.0,56.5083,56.5766,56.4596,56.5571,49897.0
2016-12-21 14:00:00,58.03,58.09,57.98,58.02,58051.0,56.5571,56.6156,56.5083,56.5473,58051.0
2016-12-21 14:30:00,58.01,58.04,57.94,57.97,98590.0,56.5376,56.5668,56.4694,56.4986,98590.0
2016-12-21 15:00:00,57.97,57.97,57.8,57.83,169663.0,56.4986,56.4986,56.3329,56.3621,169663.0
2016-12-21 15:30:00,57.83,57.85,57.7,57.72,321597.0,56.3621,56.3816,56.2354,56.2549,321597.0
2016-12-22 09:30:00,58.31,58.31,57.36,57.81,177345.0,56.83,56.83,55.9041,56.3427,177345.0
2016-12-22 10:00:00,57.81,58.0,57.76,57.88,55822.0,56.3427,56.5278,56.2939,56.4109,55822.0
2016-12-22 10:30:00,57.87,58.09,57.74,57.76,101578.0,56.4011,56.6156,56.2744,56.2939,101578.0
2016-12-22 11:00:00,57.75,57.94,57.74,57.82,48699.0,56.2842,56.4694,56.2744,56.3524,48699.0
2016-12-22 11:30:00,57.82,57.89,57.69,57.71,60518.0,56.3524,56.4206,56.2257,56.2452,60518.0
2016-12-22 12:00:00,57.71,57.79,57.68,57.71,73884.0,56.2452,56.3232,56.216,56.2452,73884.0
2016-12-22 12:30:00,57.71,57.9,57.68,57.86,43953.0,56.2452,56.4304,56.216,56.3914,43953.0
2016-12-22 13:00:00,57.85,57.95,57.83,57.87,36004.0,56.3816,56.4791,56.3621,56.4011,36004.0
2016-12-22 13:30:00,57.86,57.96,57.78,57.87,35823.0,56.3914,56.4889,56.3134,56.4011,35823.0
2016-12-22 14:00:00,57.87,58.06,57.86,58.0,39801.0,56.4011,56.5863,56.3914,56.5278,39801.0
2016-12-22 14:30:00,57.99,58.01,57.9,57.92,40537.0,56.5181,56.5376,56.4304,56.4499,40537.0
2016-12-22 15:00:00,57.93,57.93,57.79,57.89,62664.0,56.4596,56.4596,56.3232,56.4206,62664.0
2016-12-22 15:30:00,57.89,58.0,57.86,57.98,119924.0,56.4206,56.5278,56.3914,56.5083,119924.0
2016-12-23 09:30:00,57.66,58.02,57.5,57.98,110259.0,56.1965,56.5473,56.0405,56.5083,110259.0
2016-12-23 10:00:00,57.94,58.21,57.77,57.79,204493.0,56.4694,56.7325,56.3037,56.3232,204493.0
2016-12-23 10:30:00,57.8,57.8,57.61,57.7,83162.0,56.3329,56.3329,56.1477,56.2354,83162.0
2016-12-23 11:00:00,57.72,57.94,57.7,57.89,76437.0,56.2549,56.4694,56.2354,56.4206,76437.0
2016-12-23 11:30:00,57.9,57.91,57.8,57.86,28889.0,56.4304,56.4401,56.3329,56.3914,28889.0
2016-12-23 12:00:00,57.86,57.98,57.85,57.9,22680.0,56.3914,56.5083,56.3816,56.4304,22680.0
2016-12-23 12:30:00,57.89,57.93,57.77,57.8,29432.0,56.4206,56.4596,56.3037,56.3329,29432.0
2016-12-23 13:00:00,57.81,57.86,57.77,57.84,28633.0,56.3427,56.3914,56.3037,56.3719,28633.0
2016-12-23 13:30:00,57.85,57.9,57.82,57.86,24034.0,56.3816,56.4304,56.3524,56.3914,24034.0
2016-12-23 14:00:00,57.88,57.95,57.86,57.86,139402.0,56.4109,56.4791,56.3914,56.3914,139402.0
2016-12-23 14:30:00,57.87,57.95,57.85,57.94,37394.0,56.4011,56.4791,56.3816,56.4694,37394.0
2016-12-23 15:00:00,57.94,57.98,57.87,57.93,70936.0,56.4694,56.5083,56.4011,56.4596,70936.0
2016-12-23 15:30:00,57.93,58.0,57.9,57.92,124518.0,56.4596,56.5278,56.4304,56.4499,124518.0
2016-12-27 09:30:00,58.04,58.44,57.93,58.38,257629.0,56.5668,56.9567,56.4596,56.8982,257629.0
2016-12-27 10:00:00,58.4,58.4,58.16,58.16,77820.0,56.9177,56.9177,56.6838,56.6838,77820.0
2016-12-27 10:30:00,58.18,58.2,57.99,58.05,62269.0,56.7033,56.7228,56.5181,56.5766,62269.0
2016-12-27 11:00:00,58.07,58.32,58.07,58.3,98828.0,56.5961,56.8397,56.5961,56.8202,98828.0
2016-12-27 11:30:00,58.32,58.38,58.13,58.2,84124.0,56.8397,56.8982,56.6545,56.7228,84124.0
2016-12-27 12:00:00,58.2,58.23,58.14,58.2,38210.0,56.7228,56.752,56.6643,56.7228,38210.0
2016-12-27 12:30:00,58.2,58.24,58.19,58.23,40203.0,56.7228,56.7617,56.713,56.752,40203.0
2016-12-27 13:00:00,58.23,58.28,58.2,58.22,123263.0,56.752,56.8007,56.7228,56.7423,123263.0
2016-12-27 13:30:00,58.23,58.25,58.16,58.22,48224.0,56.752,56.7715,56.6838,56.7423,48224.0
2016-12-27 14:00:00,58.22,58.3,58.18,58.26,105115.0,56.7423,56.8202,56.7033,56.7812,105115.0
2016-12-27 14:30:00,58.26,58.35,58.26,58.31,96716.0,56.7812,56.869,56.7812,56.83,96716.0
2016-12-27 15:00:00,58.32,58.38,58.28,58.3,182558.0,56.8397,56.8982,56.8007,56.8202,182558.0
2016-12-27 15:30:00,58.29,58.33,58.22,58.22,159714.0,56.8105,56.8495,56.7423,56.7423,159714.0
2016-12-28 09:30:00,58.32,58.32,57.91,58.08,203642.0,56.8397,56.8397,56.4401,56.6058,203642.0
2016-12-28 10:00:00,58.07,58.18,58.02,58.13,102464.0,56.5961,56.7033,56.5473,56.6545,102464.0
2016-12-28 10:30:00,58.13,58.18,57.95,58.05,61155.0,56.6545,56.7033,56.4791,56.5766,61155.0
2016-12-28 11:00:00,58.05,58.22,58.04,58.16,73908.0,56.5766,56.7423,56.5668,56.6838,73908.0
2016-12-28 11:30:00,58.16,58.17,58.03,58.1,64634.0,56.6838,56.6935,56.5571,56.6253,64634.0
2016-12-28 12:00:00,58.09,58.09,57.99,58.05,32362.0,56.6156,56.6156,56.5181,56.5766,32362.0
2016-12-28 12:30:00,58.05,58.06,57.88,57.95,56680.0,56.5766,56.5863,56.4109,56.4791,56680.0
2016-12-28 13:00:00,57.95,57.97,57.89,57.92,42102.0,56.4791,56.4986,56.4206,56.4499,42102.0
2016-12-28 13:30:00,57.93,57.94,57.88,57.9,78558.0,56.4596,56.4694,56.4109,56.4304,78558.0
2016-12-28 14:00:00,57.91,58.07,57.9,58.07,52173.0,56.4401,56.5961,56.4304,56.5961,52173.0
2016-12-28 14:30:00,58.08,58.09,57.94,57.99,66062.0,56.6058,56.6156,56.4694,56.5181,66062.0
2016-12-28 15:00:00,58.0,58.04,57.97,57.98,105306.0,56.5278,56.5668,56.4986,56.5083,105306.0
2016-12-28 15:30:00,57.98,58.01,57.85,57.9,221748.0,56.5083,56.5376,56.3816,56.4304,221748.0
2016-12-29 09:30:00,57.97,58.58,57.95,58.18,142455.0,56.4986,57.0931,56.4791,56.7033,142455.0
2016-12-29 10:00:00,58.18,58.2,58.04,58.14,69656.0,56.7033,56.7228,56.5668,56.6643,69656.0
2016-12-29 10:30:00,58.13,58.17,57.9,57.93,69268.0,56.6545,56.6935,56.4304,56.4596,69268.0
2016-12-29 11:00:00,57.94,58.16,57.89,58.11,73543.0,56.4694,56.6838,56.4206,56.635,73543.0
2016-12-29 11:30:00,58.12,58.15,58.02,58.1,39942.0,56.6448,56.674,56.5473,56.6253,39942.0
2016-12-29 12:00:00,58.1,58.11,57.97,58.11,72150.0,56.6253,56.635,56.4986,56.635,72150.0
2016-12-29 12:30:00,58.11,58.2,58.1,58.13,48026.0,56.635,56.7228,56.6253,56.6545,48026.0
2016-12-29 13:00:00,58.12,58.15,57.91,58.03,76816.0,56.6448,56.674,56.4401,56.5571,76816.0
2016-12-29 13:30:00,58.04,58.05,57.97,58.05,48228.0,56.5668,56.5766,56.4986,56.5766,48228.0
2016-12-29 14:00:00,58.05,58.1,57.97,58.03,69326.0,56.5766,56.6253,56.4986,56.5571,69326.0
2016-12-29 14:30:00,58.03,58.05,57.86,58.04,89451.0,56.5571,56.5766,56.3914,56.5668,89451.0
2016-12-29 15:00:00,58.03,58.12,57.96,58.01,104801.0,56.5571,56.6448,56.4889,56.5376,104801.0
2016-12-29 15:30:00,58.01,58.02,57.91,57.95,275015.0,56.5376,56.5473,56.4401,56.4791,275015.0
2016-12-30 09:30:00,57.76,57.91,56.99,57.03,219206.0,56.2939,56.4401,55.5435,55.5825,219206.0
2016-12-30 10:00:00,57.03,57.58,56.98,57.28,151166.0,55.5825,56.1185,55.5337,55.8261,151166.0
2016-12-30 10:30:00,57.28,57.57,57.22,57.54,68172.0,55.8261,56.1087,55.7676,56.0795,68172.0
2016-12-30 11:00:00,57.52,57.52,57.27,57.42,80896.0,56.06,56.06,55.8164,55.9626,80896.0
2016-12-30 11:30:00,57.42,57.53,57.32,57.48,62708.0,55.9626,56.0698,55.8651,56.021,62708.0
2016-12-30 12:00:00,57.48,57.58,57.28,57.48,70769.0,56.021,56.1185,55.8261,56.021,70769.0
2016-12-30 12:30:00,57.47,57.57,57.21,57.34,83363.0,56.0113,56.1087,55.7579,55.8846,83363.0
2016-12-30 13:00:00,57.34,57.45,57.3,57.41,54818.0,55.8846,55.9918,55.8456,55.9528,54818.0
2016-12-30 13:30:00,57.4,57.52,57.29,57.3,72260.0,55.9431,56.06,55.8359,55.8456,72260.0
2016-12-30 14:00:00,57.28,57.33,57.14,57.14,154409.0,55.8261,55.8748,55.6897,55.6897,154409.0
2016-12-30 14:30:00,57.15,57.28,57.13,57.21,96544.0,55.6994,55.8261,55.6799,55.7579,96544.0
2016-12-30 15:00:00,57.2,57.3,57.14,57.28,94124.0,55.7481,55.8456,55.6897,55.8261,94124.0
2016-12-30 15:30:00,57.29,57.44,57.19,57.43,389368.0,55.8359,55.982,55.7384,55.9723,389368.0
2017-01-03 09:30:00,58.0,58.8,58.0,58.64,383084.0,56.5278,57.3075,56.5278,57.1516,383084.0
2017-01-03 10:00:00,58.62,58.72,58.13,58.22,92271.0,57.1321,57.2296,56.6545,56.7423,92271.0
2017-01-03 10:30:00,58.18,58.26,57.88,57.88,93057.0,56.7033,56.7812,56.4109,56.4109,93057.0
2017-01-03 11:00:00,57.87,58.09,57.81,58.02,117988.0,56.4011,56.6156,56.3427,56.5473,117988.0
2017-01-03 11:30:00,58.03,58.09,57.82,57.91,226171.0,56.5571,56.6156,56.3524,56.4401,226171.0
2017-01-03 12:00:00,57.91,58.12,57.91,57.96,221266.0,56.4401,56.6448,56.4401,56.4889,221266.0
2017-01-03 12:30:00,57.97,57.99,57.65,57.76,149359.0,56.4986,56.5181,56.1867,56.2939,149359.0
2017-01-03 13:00:00,57.77,58.17,57.73,58.1,262391.0,56.3037,56.6935,56.2647,56.6253,262391.0
2017-01-03 13:30:00,58.09,58.13,58.0,58.02,69026.0,56.6156,56.6545,56.5278,56.5473,69026.0
2017-01-03 14:00:00,58.02,58.25,58.01,58.23,97281.0,56.5473,56.7715,56.5376,56.752,97281.0
2017-01-03 14:30:00,58.23,58.23,58.15,58.21,100319.0,56.752,56.752,56.674,56.7325,100319.0
2017-01-03 15:00:00,58.22,58.29,58.19,58.23,134779.0,56.7423,56.8105,56.713,56.752,134779.0
2017-01-03 15:30:00,58.23,58.26,58.07,58.22,428486.0,56.752,56.7812,56.5961,56.7423,428486.0
2017-01-04 09:30:00,58.25,58.87,58.24,58.32,287508.0,56.7715,57.3758,56.7617,56.8397,287508.0
2017-01-04 10:00:00,58.34,58.44,57.93,57.94,367895.0,56.8592,56.9567,56.4596,56.4694,367895.0
2017-01-04 10:30:00,57.95,58.24,57.93,58.15,223667.0,56.4791,56.7617,56.4596,56.674,223667.0
2017-01-04 11:00:00,58.15,58.29,57.98,58.1,309034.0,56.674,56.8105,56.5083,56.6253,309034.0
2017-01-04 11:30:00,58.11,58.28,57.98,58.1,269602.0,56.635,56.8007,56.5083,56.6253,269602.0
2017-01-04 12:00:00,58.1,58.43,58.01,58.33,287976.0,56.6253,56.9469,56.5376,56.8495,287976.0
2017-01-04 12:30:00,58.34,58.59,58.27,58.4,422098.0,56.8592,57.1029,56.791,56.9177,422098.0
2017-01-04 13:00:00,58.39,58.44,58.26,58.44,186334.0,56.9079,56.9567,56.7812,56.9567,186334.0
2017-01-04 13:30:00,58.44,58.45,58.23,58.27,127019.0,56.9567,56.9664,56.752,56.791,127019.0
2017-01-04 14:00:00,58.26,58.48,58.23,58.44,289164.0,56.7812,56.9957,56.752,56.9567,289164.0
2017-01-04 14:30:00,58.45,58.62,58.22,58.54,328181.0,56.9664,57.1321,56.7423,57.0541,328181.0
2017-01-04 15:00:00,58.54,59.35,58.53,58.71,1175035.0,57.0541,57.8436,57.0444,57.2198,1175035.0
2017-01-04 15:30:00,58.69,58.86,58.59,58.71,721246.0,57.2003,57.366,57.1029,57.2198,721246.0
2017-01-05 10:30:00,58.29,58.38,58.29,58.37,6545.0,56.8105,56.8982,56.8105,56.8884,6545.0
2017-01-05 11:00:00,58.35,58.38,57.91,57.93,111610.0,56.869,56.8982,56.4401,56.4596,111610.0
2017-01-05 11:30:00,57.94,58.06,57.65,58.05,168215.0,56.4694,56.5863,56.1867,56.5766,168215.0
2017-01-05 12:00:00,58.07,58.24,58.05,58.13,181919.0,56.5961,56.7617,56.5766,56.6545,181919.0
2017-01-05 12:30:00,58.13,58.16,57.94,58.0,186408.0,56.6545,56.6838,56.4694,56.5278,186408.0
2017-01-05 13:00:00,58.0,58.1,57.89,57.93,132327.0,56.5278,56.6253,56.4206,56.4596,132327.0
2017-01-05 13:30:00,57.94,57.95,57.31,57.47,553996.0,56.4694,56.4791,55.8553,56.0113,553996.0
2017-01-05 14:00:00,57.47,58.39,56.98,57.97,988013.0,56.0113,56.9079,55.5337,56.4986,988013.0
2017-01-05 14:30:00,57.96,58.0,57.5,57.59,301326.0,56.4889,56.5278,56.0405,56.1282,301326.0
2017-01-05 15:00:00,57.6,57.73,57.52,57.53,312525.0,56.138,56.2647,56.06,56.0698,312525.0
2017-01-05 15:30:00,57.53,57.6,57.42,57.51,874582.0,56.0698,56.138,55.9626,56.0503,874582.0
2017-01-06 09:30:00,57.77,58.04,57.31,57.57,454988.0,56.3037,56.5668,55.8553,56.1087,454988.0
2017-01-06 10:00:00,57.54,57.54,57.11,57.16,236126.0,56.0795,56.0795,55.6604,55.7092,236126.0
2017-01-06 10:30:00,57.15,57.16,56.77,56.94,239905.0,55.6994,55.7092,55.3291,55.4947,239905.0
2017-01-06 11:00:00,56.94,57.03,56.77,57.03,254448.0,55.4947,55.5825,55.3291,55.5825,254448.0
2017-01-06 11:30:00,57.05,57.28,57.01,57.15,167182.0,55.6019,55.8261,55.563,55.6994,167182.0
2017-01-06 12:00:00,57.16,57.44,57.15,57.37,475330.0,55.7092,55.982,55.6994,55.9138,475330.0
2017-01-06 12:30:00,57.37,57.43,57.22,57.29,121938.0,55.9138,55.9723,55.7676,55.8359,121938.0
2017-01-06 13:00:00,57.29,57.35,57.16,57.17,93221.0,55.8359,55.8943,55.7092,55.7189,93221.0
2017-01-06 13:30:00,57.18,57.35,57.1,57.13,129919.0,55.7286,55.8943,55.6507,55.6799,129919.0
2017-01-06 14:00:00,57.13,57.19,56.99,57.02,134361.0,55.6799,55.7384,55.5435,55.5727,134361.0
2017-01-06 14:30:00,57.01,57.1,56.72,56.86,348740.0,55.563,55.6507,55.2803,55.4168,348740.0
2017-01-06 15:00:00,56.87,56.88,56.63,56.72,391230.0,55.4265,55.4363,55.1926,55.2803,391230.0
2017-01-06 15:30:00,56.72,56.8,56.54,56.68,1054957.0,55.2803,55.3583,55.1049,55.2413,1054957.0
2017-01-09 09:30:00,56.47,56.7,56.17,56.66,302412.0,55.0367,55.2608,54.7443,55.2218,302412.0
2017-01-09 10:00:00,56.65,56.89,56.61,56.65,224504.0,55.2121,55.446,55.1731,55.2121,224504.0
2017-01-09 10:30:00,56.65,56.71,56.46,56.63,154290.0,55.2121,55.2706,55.0269,55.1926,154290.0
2017-01-09 11:00:00,56.63,56.7,56.54,56.6,123634.0,55.1926,55.2608,55.1049,55.1634,123634.0
2017-01-09 11:30:00,56.61,56.83,56.55,56.83,252372.0,55.1731,55.3875,55.1146,55.3875,252372.0
2017-01-09 12:00:00,56.83,56.89,56.58,56.62,104143.0,55.3875,55.446,55.1439,55.1829,104143.0
2017-01-09 12:30:00,56.61,56.68,56.56,56.62,244168.0,55.1731,55.2413,55.1244,55.1829,244168.0
2017-01-09 13:00:00,56.63,56.68,56.47,56.67,119744.0,55.1926,55.2413,55.0367,55.2316,119744.0
2017-01-09 13:30:00,56.67,56.85,56.6,56.75,236149.0,55.2316,55.407,55.1634,55.3096,236149.0
2017-01-09 14:00:00,56.75,56.79,56.58,56.68,153905.0,55.3096,55.3485,55.1439,55.2413,153905.0
2017-01-09 14:30:00,56.68,56.8,56.46,56.73,254914.0,55.2413,55.3583,55.0269,55.2901,254914.0
2017-01-09 15:00:00,56.73,56.75,56.56,56.71,222770.0,55.2901,55.3096,55.1244,55.2706,222770.0
2017-01-09 15:30:00,56.71,56.74,56.57,56.57,445994.0,55.2706,55.2998,55.1341,55.1341,445994.0
2017-01-10 09:30:00,55.62,56.76,55.2,56.76,427817.0,54.2082,55.3193,53.7989,55.3193,427817.0
2017-01-10 10:00:00,56.75,56.92,56.71,56.82,133466.0,55.3096,55.4752,55.2706,55.3778,133466.0
2017-01-10 10:30:00,56.82,56.95,56.78,56.89,194188.0,55.3778,55.5045,55.3388,55.446,194188.0
2017-01-10 11:00:00,56.88,56.93,56.78,56.89,154839.0,55.4363,55.485,55.3388,55.446,154839.0
2017-01-10 11:30:00,56.89,57.52,56.88,57.45,619903.0,55.446,56.06,55.4363,55.9918,619903.0
2017-01-10 12:00:00,57.46,57.78,57.32,57.51,462109.0,56.0015,56.3134,55.8651,56.0503,462109.0
2017-01-10 12:30:00,57.51,57.84,57.39,57.79,203693.0,56.0503,56.3719,55.9333,56.3232,203693.0
2017-01-10 13:00:00,57.8,58.01,57.76,57.79,223332.0,56.3329,56.5376,56.2939,56.3232,223332.0
2017-01-10 13:30:00,57.78,57.79,57.69,57.78,175001.0,56.3134,56.3232,56.2257,56.3134,175001.0
2017-01-10 14:00:00,57.78,57.88,57.71,57.75,355600.0,56.3134,56.4109,56.2452,56.2842,355600.0
2017-01-10 14:30:00,57.75,57.85,57.7,57.8,235905.0,56.2842,56.3816,56.2354,56.3329,235905.0
2017-01-10 15:00:00,57.79,58.13,57.75,58.12,203836.0,56.3232,56.6545,56.2842,56.6448,203836.0
2017-01-10 15:30:00,58.12,58.73,58.1,58.63,1407443.0,56.6448,57.2393,56.6253,57.1418,1407443.0
2017-01-11 09:30:00,58.43,58.83,58.24,58.66,340703.0,56.9469,57.3368,56.7617,57.1711,340703.0
2017-01-11 10:00:00,58.66,58.66,58.14,58.25,477055.0,57.1711,57.1711,56.6643,56.7715,477055.0
2017-01-11 10:30:00,58.24,58.41,58.08,58.21,345620.0,56.7617,56.9274,56.6058,56.7325,345620.0
2017-01-11 11:00:00,58.2,58.37,58.19,58.32,267513.0,56.7228,56.8884,56.713,56.8397,267513.0
2017-01-11 11:30:00,58.31,58.36,58.07,58.19,393903.0,56.83,56.8787,56.5961,56.713,393903.0
2017-01-11 12:00:00,58.19,58.23,57.73,57.94,250111.0,56.713,56.752,56.2647,56.4694,250111.0
2017-01-11 12:30:00,57.95,58.14,57.78,57.92,170478.0,56.4791,56.6643,56.3134,56.4499,170478.0
2017-01-11 13:00:00,57.92,57.97,57.57,57.65,192454.0,56.4499,56.4986,56.1087,56.1867,192454.0
2017-01-11 13:30:00,57.66,57.9,57.59,57.69,234001.0,56.1965,56.4304,56.1282,56.2257,234001.0
2017-01-11 14:00:00,57.7,57.77,57.48,57.56,128216.0,56.2354,56.3037,56.021,56.099,128216.0
2017-01-11 14:30:00,57.56,57.6,57.22,57.29,232291.0,56.099,56.138,55.7676,55.8359,232291.0
2017-01-11 15:00:00,57.3,57.43,57.18,57.22,431113.0,55.8456,55.9723,55.7286,55.7676,431113.0
2017-01-11 15:30:00,57.23,57.42,57.21,57.37,518924.0,55.7774,55.9626,55.7579,55.9138,518924.0
2017-01-12 09:30:00,57.3,57.4,56.73,56.84,207103.0,55.8456,55.9431,55.2901,55.3973,207103.0
2017-01-12 10:00:00,56.82,56.91,56.47,56.66,137329.0,55.3778,55.4655,55.0367,55.2218,137329.0
2017-01-12 10:30:00,56.67,56.82,56.52,56.8,183846.0,55.2316,55.3778,55.0854,55.3583,183846.0
2017-01-12 11:00:00,56.79,56.79,56.59,56.7,159855.0,55.3485,55.3485,55.1536,55.2608,159855.0
2017-01-12 11:30:00,56.7,57.13,56.69,57.01,137202.0,55.2608,55.6799,55.2511,55.563,137202.0
2017-01-12 12:00:00,57.01,57.21,56.9,57.2,249014.0,55.563,55.7579,55.4558,55.7481,249014.0
2017-01-12 12:30:00,57.19,57.31,57.18,57.19,99696.0,55.7384,55.8553,55.7286,55.7384,99696.0
2017-01-12 13:00:00,57.2,57.25,57.05,57.15,57417.0,55.7481,55.7969,55.6019,55.6994,57417.0
2017-01-12 13:30:00,57.14,57.31,57.13,57.17,54871.0,55.6897,55.8553,55.6799,55.7189,54871.0
2017-01-12 14:00:00,57.17,57.18,57.05,57.12,62817.0,55.7189,55.7286,55.6019,55.6702,62817.0
2017-01-12 14:30:00,57.12,57.16,56.99,57.03,79032.0,55.6702,55.7092,55.5435,55.5825,79032.0
2017-01-12 15:00:00,57.03,57.05,56.9,56.98,162871.0,55.5825,55.6019,55.4558,55.5337,162871.0
2017-01-12 15:30:00,56.98,57.17,56.94,57.04,334548.0,55.5337,55.7189,55.4947,55.5922,334548.0
2017-01-13 09:30:00,57.15,57.75,57.15,57.59,161644.0,55.6994,56.2842,55.6994,56.1282,161644.0
2017-01-13 10:00:00,57.58,57.59,57.42,57.54,73238.0,56.1185,56.1282,55.9626,56.0795,73238.0
2017-01-13 10:30:00,57.53,57.56,57.03,57.03,107308.0,56.0698,56.099,55.5825,55.5825,107308.0
2017-01-13 11:00:00,57.03,57.04,56.8,56.86,98832.0,55.5825,55.5922,55.3583,55.4168,98832.0
2017-01-13 11:30:00,56.85,56.95,56.79,56.88,46649.0,55.407,55.5045,55.3485,55.4363,46649.0
2017-01-13 12:00:00,56.88,56.91,56.68,56.69,60356.0,55.4363,55.4655,55.2413,55.2511,60356.0
2017-01-13 12:30:00,56.7,56.79,56.6,56.6,66412.0,55.2608,55.3485,55.1634,55.1634,66412.0
2017-01-13 13:00:00,56.59,56.86,56.59,56.84,64404.0,55.1536,55.4168,55.1536,55.3973,64404.0
2017-01-13 13:30:00,56.84,56.95,56.81,56.86,45441.0,55.3973,55.5045,55.368,55.4168,45441.0
2017-01-13 14:00:00,56.86,56.93,56.73,56.74,49218.0,55.4168,55.485,55.2901,55.2998,49218.0
2017-01-13 14:30:00,56.73,56.84,56.73,56.78,61056.0,55.2901,55.3973,55.2901,55.3388,61056.0
2017-01-13 15:00:00,56.78,56.81,56.71,56.76,156912.0,55.3388,55.368,55.2706,55.3193,156912.0
2017-01-13 15:30:00,56.76,57.09,56.75,57.09,567560.0,55.3193,55.6409,55.3096,55.6409,567560.0
2017-01-17 09:30:00,57.15,58.04,57.15,57.53,517537.0,55.6994,56.5668,55.6994,56.0698,517537.0
2017-01-17 10:00:00,57.54,57.68,57.29,57.32,365269.0,56.0795,56.216,55.8359,55.8651,365269.0
2017-01-17 10:30:00,57.31,57.47,57.18,57.43,251222.0,55.8553,56.0113,55.7286,55.9723,251222.0
2017-01-17 11:00:00,57.46,57.68,57.31,57.44,258424.0,56.0015,56.216,55.8553,55.982,258424.0
2017-01-17 11:30:00,57.43,57.61,57.27,57.4,229608.0,55.9723,56.1477,55.8164,55.9431,229608.0
2017-01-17 12:00:00,57.41,57.5,57.21,57.22,208028.0,55.9528,56.0405,55.7579,55.7676,208028.0
2017-01-17 12:30:00,57.23,57.25,57.02,57.14,181374.0,55.7774,55.7969,55.5727,55.6897,181374.0
2017-01-17 13:00:00,57.15,57.2,57.01,57.12,222063.0,55.6994,55.7481,55.563,55.6702,222063.0
2017-01-17 13:30:00,57.12,57.22,56.99,57.18,252408.0,55.6702,55.7676,55.5435,55.7286,252408.0
2017-01-17 14:00:00,57.19,57.25,57.06,57.09,148646.0,55.7384,55.7969,55.6117,55.6409,148646.0
2017-01-17 14:30:00,57.08,57.11,56.86,57.04,236439.0,55.6312,55.6604,55.4168,55.5922,236439.0
2017-01-17 15:00:00,57.03,57.06,56.82,56.85,289254.0,55.5825,55.6117,55.3778,55.407,289254.0
2017-01-17 15:30:00,56.84,56.99,56.79,56.95,371549.0,55.3973,55.5435,55.3485,55.5045,371549.0
2017-01-18 09:30:00,57.44,58.04,57.29,57.89,696100.0,55.982,56.5668,55.8359,56.4206,696100.0
2017-01-18 10:00:00,57.89,58.74,57.82,58.59,724596.0,56.4206,57.2491,56.3524,57.1029,724596.0
2017-01-18 10:30:00,58.62,58.69,58.34,58.48,418456.0,57.1321,57.2003,56.8592,56.9957,418456.0
2017-01-18 11:00:00,58.48,58.65,58.38,58.58,384279.0,56.9957,57.1613,56.8982,57.0931,384279.0
2017-01-18 11:30:00,58.57,58.58,57.87,57.92,352496.0,57.0834,57.0931,56.4011,56.4499,352496.0
2017-01-18 12:00:00,57.91,58.16,57.83,58.13,178439.0,56.4401,56.6838,56.3621,56.6545,178439.0
2017-01-18 12:30:00,58.12,58.25,58.07,58.21,173411.0,56.6448,56.7715,56.5961,56.7325,173411.0
2017-01-18 13:00:00,58.22,58.36,58.1,58.29,163036.0,56.7423,56.8787,56.6253,56.8105,163036.0
2017-01-18 13:30:00,58.29,58.47,58.29,58.42,267714.0,56.8105,56.9859,56.8105,56.9372,267714.0
2017-01-18 14:00:00,58.41,58.42,58.1,58.1,218924.0,56.9274,56.9372,56.6253,56.6253,218924.0
2017-01-18 14:30:00,58.11,58.43,58.1,58.36,144156.0,56.635,56.9469,56.6253,56.8787,144156.0
2017-01-18 15:00:00,58.35,58.39,58.29,58.35,148046.0,56.869,56.9079,56.8105,56.869,148046.0
2017-01-18 15:30:00,58.35,58.6,58.31,58.56,932429.0,56.869,57.1126,56.83,57.0736,932429.0
2017-01-19 09:30:00,58.41,60.53,58.33,60.15,1070491.0,56.9274,58.9936,56.8495,58.6233,1070491.0
2017-01-19 10:00:00,60.16,60.16,59.56,59.83,716211.0,58.633,58.633,58.0482,58.3114,716211.0
2017-01-19 10:30:00,59.82,60.05,59.67,59.84,411273.0,58.3016,58.5258,58.1554,58.3211,411273.0
2017-01-19 11:00:00,59.83,60.07,59.81,59.94,325855.0,58.3114,58.5453,58.2919,58.4186,325855.0
2017-01-19 11:30:00,59.93,60.02,59.82,59.98,195040.0,58.4088,58.4966,58.3016,58.4576,195040.0
2017-01-19 12:00:00,59.99,60.15,59.91,60.06,274342.0,58.4673,58.6233,58.3894,58.5355,274342.0
2017-01-19 12:30:00,60.06,60.06,59.85,59.89,282970.0,58.5355,58.5355,58.3309,58.3699,282970.0
2017-01-19 13:00:00,59.9,60.0,59.87,59.96,232959.0,58.3796,58.4771,58.3504,58.4381,232959.0
2017-01-19 13:30:00,59.95,60.07,59.89,60.07,147819.0,58.4283,58.5453,58.3699,58.5453,147819.0
2017-01-19 14:00:00,60.06,60.07,59.91,60.05,260425.0,58.5355,58.5453,58.3894,58.5258,260425.0
2017-01-19 14:30:00,60.04,60.08,59.91,59.92,209960.0,58.5161,58.555,58.3894,58.3991,209960.0
2017-01-19 15:00:00,59.93,60.19,59.87,60.14,335378.0,58.4088,58.6622,58.3504,58.6135,335378.0
2017-01-19 15:30:00,60.13,60.22,59.95,59.96,704951.0,58.6038,58.6915,58.4283,58.4381,704951.0
2017-01-20 09:30:00,60.43,60.62,60.09,60.38,683117.0,58.8962,59.0813,58.5648,58.8474,683117.0
2017-01-20 10:00:00,60.39,60.61,60.3,60.39,366449.0,58.8572,59.0716,58.7695,58.8572,366449.0
2017-01-20 10:30:00,60.39,60.55,60.34,60.41,172229.0,58.8572,59.0131,58.8084,58.8767,172229.0
2017-01-20 11:00:00,60.4,60.49,60.33,60.33,222208.0,58.8669,58.9546,58.7987,58.7987,222208.0
2017-01-20 11:30:00,60.31,60.45,60.25,60.42,117721.0,58.7792,58.9156,58.7207,58.8864,117721.0
2017-01-20 12:00:00,60.41,60.45,60.19,60.22,215246.0,58.8767,58.9156,58.6622,58.6915,215246.0
2017-01-20 12:30:00,60.22,60.28,60.12,60.25,146391.0,58.6915,58.75,58.594,58.7207,146391.0
2017-01-20 13:00:00,60.25,60.26,59.79,59.86,190281.0,58.7207,58.7305,58.2724,58.3406,190281.0
2017-01-20 13:30:00,59.85,60.12,59.85,59.96,112360.0,58.3309,58.594,58.3309,58.4381,112360.0
2017-01-20 14:00:00,59.94,59.96,59.59,59.66,126827.0,58.4186,58.4381,58.0775,58.1457,126827.0
2017-01-20 14:30:00,59.67,59.7,59.43,59.51,161634.0,58.1554,58.1847,57.9215,57.9995,161634.0
2017-01-20 15:00:00,59.5,59.69,59.5,59.54,245501.0,57.9898,58.1749,57.9898,58.0287,245501.0
2017-01-20 15:30:00,59.54,59.58,59.4,59.49,412363.0,58.0287,58.0677,57.8923,57.98,412363.0
2017-01-23 09:30:00,60.66,60.71,60.13,60.65,771460.0,59.1203,59.169,58.6038,59.1106,771460.0
2017-01-23 10:00:00,60.66,60.75,60.22,60.57,357716.0,59.1203,59.208,58.6915,59.0326,357716.0
2017-01-23 10:30:00,60.58,60.59,60.39,60.56,208748.0,59.0423,59.0521,58.8572,59.0229,208748.0
2017-01-23 11:00:00,60.57,60.7,60.33,60.41,274025.0,59.0326,59.1593,58.7987,58.8767,274025.0
2017-01-23 11:30:00,60.41,60.5,60.12,60.12,311693.0,58.8767,58.9644,58.594,58.594,311693.0
2017-01-23 12:00:00,60.12,60.26,60.0,60.18,131429.0,58.594,58.7305,58.4771,58.6525,131429.0
2017-01-23 12:30:00,60.19,60.23,60.09,60.14,108267.0,58.6622,58.7012,58.5648,58.6135,108267.0
2017-01-23 13:00:00,60.12,60.29,60.09,60.24,67962.0,58.594,58.7597,58.5648,58.711,67962.0
2017-01-23 13:30:00,60.24,60.42,60.19,60.26,98307.0,58.711,58.8864,58.6622,58.7305,98307.0
2017-01-23 14:00:00,60.26,60.27,60.1,60.13,93661.0,58.7305,58.7402,58.5745,58.6038,93661.0
2017-01-23 14:30:00,60.14,60.18,60.1,60.16,96375.0,58.6135,58.6525,58.5745,58.633,96375.0
2017-01-23 15:00:00,60.16,60.26,60.14,60.2,112685.0,58.633,58.7305,58.6135,58.672,112685.0
2017-01-23 15:30:00,60.2,60.24,60.03,60.13,418759.0,58.672,58.711,58.5063,58.6038,418759.0
2017-01-24 09:30:00,59.9,60.3,59.64,59.75,450898.0,58.3796,58.7695,58.1262,58.2334,450898.0
2017-01-24 10:00:00,59.72,59.77,59.51,59.58,178506.0,58.2042,58.2529,57.9995,58.0677,178506.0
2017-01-24 10:30:00,59.59,59.8,59.56,59.73,239442.0,58.0775,58.2821,58.0482,58.2139,239442.0
2017-01-24 11:00:00,59.74,59.81,59.62,59.65,187188.0,58.2237,58.2919,58.1067,58.136,187188.0
2017-01-24 11:30:00,59.65,59.89,59.64,59.82,187344.0,58.136,58.3699,58.1262,58.3016,187344.0
2017-01-24 12:00:00,59.82,60.02,59.75,60.02,116139.0,58.3016,58.4966,58.2334,58.4966,116139.0
2017-01-24 12:30:00,60.01,60.26,59.97,60.24,110695.0,58.4868,58.7305,58.4478,58.711,110695.0
2017-01-24 13:00:00,60.25,60.46,60.04,60.1,258136.0,58.7207,58.9254,58.5161,58.5745,258136.0
2017-01-24 13:30:00,60.1,60.24,60.04,60.12,433202.0,58.5745,58.711,58.5161,58.594,433202.0
2017-01-24 14:00:00,60.12,60.13,59.93,59.98,283437.0,58.594,58.6038,58.4088,58.4576,283437.0
2017-01-24 14:30:00,59.98,60.12,59.91,60.05,147603.0,58.4576,58.594,58.3894,58.5258,147603.0
2017-01-24 15:00:00,60.05,60.1,59.98,60.04,165519.0,58.5258,58.5745,58.4576,58.5161,165519.0
2017-01-24 15:30:00,60.04,60.22,59.97,60.11,662042.0,58.5161,58.6915,58.4478,58.5843,662042.0
2017-01-25 09:30:00,60.09,60.29,59.73,60.25,273448.0,58.5648,58.7597,58.2139,58.7207,273448.0
2017-01-25 10:00:00,60.27,60.27,60.03,60.12,106938.0,58.7402,58.7402,58.5063,58.594,106938.0
2017-01-25 10:30:00,60.13,60.31,60.04,60.31,311781.0,58.6038,58.7792,58.5161,58.7792,311781.0
2017-01-25 11:00:00,60.31,60.35,60.15,60.2,144741.0,58.7792,58.8182,58.6233,58.672,144741.0
2017-01-25 11:30:00,60.19,60.43,60.19,60.41,97797.0,58.6622,58.8962,58.6622,58.8767,97797.0
2017-01-25 12:00:00,60.43,60.43,60.29,60.32,61974.0,58.8962,58.8962,58.7597,58.7889,61974.0
2017-01-25 12:30:00,60.32,60.32,60.16,60.25,66756.0,58.7889,58.7889,58.633,58.7207,66756.0
2017-01-25 13:00:00,60.25,60.82,60.24,60.79,264228.0,58.7207,59.2763,58.711,59.247,264228.0
2017-01-25 13:30:00,60.78,60.88,60.51,60.65,144820.0,59.2373,59.3347,58.9741,59.1106,144820.0
2017-01-25 14:00:00,60.65,60.75,60.61,60.63,211607.0,59.1106,59.208,59.0716,59.0911,211607.0
2017-01-25 14:30:00,60.61,60.62,60.49,60.53,88214.0,59.0716,59.0813,58.9546,58.9936,88214.0
2017-01-25 15:00:00,60.54,60.62,60.47,60.58,155610.0,59.0034,59.0813,58.9351,59.0423,155610.0
2017-01-25 15:30:00,60.58,60.74,60.54,60.62,546910.0,59.0423,59.1983,59.0034,59.0813,546910.0
2017-01-26 09:30:00,61.0,63.11,60.99,62.53,1829649.0,59.4517,61.5081,59.4419,60.9429,1829649.0
2017-01-26 10:00:00,62.51,63.53,62.39,63.34,1626042.0,60.9234,61.9175,60.8064,61.7323,1626042.0
2017-01-26 10:30:00,63.34,63.47,62.89,62.97,963146.0,61.7323,61.859,61.2937,61.3717,963146.0
2017-01-26 11:00:00,62.97,63.44,62.89,63.19,941567.0,61.3717,61.8298,61.2937,61.5861,941567.0
2017-01-26 11:30:00,63.2,63.25,62.84,62.91,770470.0,61.5958,61.6446,61.245,61.3132,770470.0
2017-01-26 12:00:00,62.89,63.04,62.84,62.89,460348.0,61.2937,61.4399,61.245,61.2937,460348.0
2017-01-26 12:30:00,62.89,63.12,62.88,63.03,311743.0,61.2937,61.5179,61.284,61.4302,311743.0
2017-01-26 13:00:00,63.04,63.07,62.92,63.04,184023.0,61.4399,61.4691,61.323,61.4399,184023.0
2017-01-26 13:30:00,63.03,63.06,62.89,62.92,326640.0,61.4302,61.4594,61.2937,61.323,326640.0
2017-01-26 14:00:00,62.93,62.93,62.66,62.67,371061.0,61.3327,61.3327,61.0696,61.0793,371061.0
2017-01-26 14:30:00,62.67,63.1,62.62,63.08,539680.0,61.0793,61.4984,61.0306,61.4789,539680.0
2017-01-26 15:00:00,63.07,63.08,62.87,63.0,526998.0,61.4691,61.4789,61.2742,61.4009,526998.0
2017-01-26 15:30:00,63.0,63.31,62.94,63.27,1134032.0,61.4009,61.7031,61.3424,61.6641,1134032.0
2017-01-27 09:30:00,63.57,63.57,62.14,62.34,1128297.0,61.9565,61.9565,60.5628,60.7577,1128297.0
2017-01-27 10:00:00,62.34,62.48,62.12,62.22,408190.0,60.7577,60.8941,60.5433,60.6407,408190.0
2017-01-27 10:30:00,62.23,62.61,61.95,62.15,716566.0,60.6505,61.0208,60.3776,60.5725,716566.0
2017-01-27 11:00:00,62.14,62.32,62.03,62.15,233359.0,60.5628,60.7382,60.4555,60.5725,233359.0
2017-01-27 11:30:00,62.15,62.2,61.68,61.76,380717.0,60.5725,60.6212,60.1144,60.1924,380717.0
2017-01-27 12:00:00,61.76,61.84,61.57,61.68,264459.0,60.1924,60.2704,60.0072,60.1144,264459.0
2017-01-27 12:30:00,61.68,61.92,61.68,61.88,200299.0,60.1144,60.3483,60.1144,60.3094,200299.0
2017-01-27 13:00:00,61.89,62.13,61.87,62.06,304776.0,60.3191,60.553,60.2996,60.4848,304776.0
2017-01-27 13:30:00,62.05,62.08,61.93,62.04,205801.0,60.475,60.5043,60.3581,60.4653,205801.0
2017-01-27 14:00:00,62.04,62.07,61.87,62.01,278507.0,60.4653,60.4945,60.2996,60.4361,278507.0
2017-01-27 14:30:00,62.02,62.08,61.97,62.03,164976.0,60.4458,60.5043,60.3971,60.4555,164976.0
2017-01-27 15:00:00,62.03,62.18,62.0,62.16,251555.0,60.4555,60.6017,60.4263,60.5822,251555.0
2017-01-27 15:30:00,62.16,62.33,61.98,62.31,835448.0,60.5822,60.7479,60.4068,60.7284,835448.0
2017-01-30 09:30:00,61.8,61.97,61.2,61.36,373615.0,60.2314,60.3971,59.6466,59.8026,373615.0
2017-01-30 10:00:00,61.36,61.37,61.08,61.2,186995.0,59.8026,59.8123,59.5297,59.6466,186995.0
2017-01-30 10:30:00,61.19,61.34,61.14,61.16,345076.0,59.6369,59.7831,59.5881,59.6076,345076.0
2017-01-30 11:00:00,61.15,61.17,60.77,60.82,254260.0,59.5979,59.6174,59.2275,59.2763,254260.0
2017-01-30 11:30:00,60.84,61.07,60.72,60.86,478021.0,59.2957,59.5199,59.1788,59.3152,478021.0
2017-01-30 12:00:00,60.86,60.95,60.76,60.87,196998.0,59.3152,59.403,59.2178,59.325,196998.0
2017-01-30 12:30:00,60.87,60.89,60.6,60.67,155701.0,59.325,59.3445,59.0618,59.1301,155701.0
2017-01-30 13:00:00,60.66,60.75,60.48,60.65,232630.0,59.1203,59.208,58.9449,59.1106,232630.0
2017-01-30 13:30:00,60.64,60.79,60.53,60.55,500834.0,59.1008,59.247,58.9936,59.0131,500834.0
2017-01-30 14:00:00,60.54,60.67,60.52,60.6,310166.0,59.0034,59.1301,58.9839,59.0618,310166.0
2017-01-30 14:30:00,60.62,60.86,60.6,60.79,294809.0,59.0813,59.3152,59.0618,59.247,294809.0
2017-01-30 15:00:00,60.8,60.94,60.76,60.91,238672.0,59.2568,59.3932,59.2178,59.364,238672.0
2017-01-30 15:30:00,60.92,61.11,60.88,61.02,963805.0,59.3737,59.5589,59.3347,59.4712,963805.0
2017-01-31 09:30:00,61.14,62.13,61.08,62.08,733359.0,59.5881,60.553,59.5297,60.5043,733359.0
2017-01-31 10:00:00,62.1,62.51,61.88,62.18,460262.0,60.5238,60.9234,60.3094,60.6017,460262.0
2017-01-31 10:30:00,62.16,62.29,61.88,62.0,249371.0,60.5822,60.7089,60.3094,60.4263,249371.0
2017-01-31 11:00:00,62.01,62.12,61.63,61.72,251614.0,60.4361,60.5433,60.0657,60.1534,251614.0
2017-01-31 11:30:00,61.73,61.84,61.66,61.79,152679.0,60.1632,60.2704,60.0949,60.2216,152679.0
2017-01-31 12:00:00,61.79,61.94,61.72,61.74,142879.0,60.2216,60.3678,60.1534,60.1729,142879.0
2017-01-31 12:30:00,61.75,61.78,61.66,61.71,128442.0,60.1827,60.2119,60.0949,60.1437,128442.0
2017-01-31 13:00:00,61.72,61.84,61.63,61.82,140451.0,60.1534,60.2704,60.0657,60.2509,140451.0
2017-01-31 13:30:00,61.82,61.84,61.69,61.82,135139.0,60.2509,60.2704,60.1242,60.2509,135139.0
2017-01-31 14:00:00,61.81,61.95,61.77,61.92,158081.0,60.2411,60.3776,60.2021,60.3483,158081.0
2017-01-31 14:30:00,61.92,62.02,61.89,61.99,145819.0,60.3483,60.4458,60.3191,60.4166,145819.0
2017-01-31 15:00:00,61.99,62.13,61.98,62.05,256291.0,60.4166,60.553,60.4068,60.475,256291.0
2017-01-31 15:30:00,62.05,62.2,61.99,62.18,699912.0,60.475,60.6212,60.4166,60.6017,699912.0
2017-02-01 09:30:00,62.15,63.54,62.13,63.45,1308450.0,60.5725,61.9272,60.553,61.8395,1308450.0
2017-02-01 10:00:00,63.46,63.51,62.7,62.71,673146.0,61.8492,61.898,61.1085,61.1183,673146.0
2017-02-01 10:30:00,62.71,62.89,62.39,62.4,425176.0,61.1183,61.2937,60.8064,60.8162,425176.0
2017-02-01 11:00:00,62.4,62.67,62.38,62.48,346568.0,60.8162,61.0793,60.7967,60.8941,346568.0
2017-02-01 11:30:00,62.47,62.69,62.37,62.39,660105.0,60.8844,61.0988,60.7869,60.8064,660105.0
2017-02-01 12:00:00,62.38,62.55,62.23,62.55,708075.0,60.7967,60.9623,60.6505,60.9623,708075.0
2017-02-01 12:30:00,62.55,62.67,62.39,62.4,464612.0,60.9623,61.0793,60.8064,60.8162,464612.0
2017-02-01 13:00:00,62.39,62.74,62.39,62.67,393244.0,60.8064,61.1475,60.8064,61.0793,393244.0
2017-02-01 13:30:00,62.68,62.97,62.64,62.75,272264.0,61.089,61.3717,61.0501,61.1573,272264.0
2017-02-01 14:00:00,62.74,62.98,62.68,62.85,398874.0,61.1475,61.3814,61.089,61.2547,398874.0
2017-02-01 14:30:00,62.86,63.01,62.76,63.0,495854.0,61.2645,61.4107,61.167,61.4009,495854.0
2017-02-01 15:00:00,62.99,63.11,62.88,63.09,597012.0,61.3912,61.5081,61.284,61.4886,597012.0
2017-02-01 15:30:00,63.09,63.22,62.98,63.15,986340.0,61.4886,61.6153,61.3814,61.5471,986340.0
2017-02-02 09:30:00,62.78,62.85,62.47,62.54,238582.0,61.1865,61.2547,60.8844,60.9526,238582.0
2017-02-02 10:00:00,62.51,62.55,62.0,62.05,253488.0,60.9234,60.9623,60.4263,60.475,253488.0
2017-02-02 10:30:00,62.04,62.27,61.83,62.27,259718.0,60.4653,60.6895,60.2606,60.6895,259718.0
2017-02-02 11:00:00,62.27,62.3,61.96,61.98,201288.0,60.6895,60.7187,60.3873,60.4068,201288.0
2017-02-02 11:30:00,61.98,61.98,61.6,61.65,327768.0,60.4068,60.4068,60.0365,60.0852,327768.0
2017-02-02 12:00:00,61.62,61.8,61.52,61.79,289668.0,60.056,60.2314,59.9585,60.2216,289668.0
2017-02-02 12:30:00,61.8,61.82,61.58,61.8,175679.0,60.2314,60.2509,60.017,60.2314,175679.0
2017-02-02 13:00:00,61.81,61.82,61.68,61.71,161347.0,60.2411,60.2509,60.1144,60.1437,161347.0
2017-02-02 13:30:00,61.7,61.78,61.47,61.48,268320.0,60.1339,60.2119,59.9098,59.9195,268320.0
2017-02-02 14:00:00,61.48,61.51,60.77,60.83,397841.0,59.9195,59.9487,59.2275,59.286,397841.0
2017-02-02 14:30:00,60.83,61.0,60.31,60.37,890703.0,59.286,59.4517,58.7792,58.8377,890703.0
2017-02-02 15:00:00,60.38,61.02,60.37,60.97,542879.0,58.8474,59.4712,58.8377,59.4224,542879.0
2017-02-02 15:30:00,60.98,61.29,60.98,61.04,992628.0,59.4322,59.7343,59.4322,59.4907,992628.0
2017-02-03 09:30:00,61.14,61.6,60.7,60.84,309444.0,59.5881,60.0365,59.1593,59.2957,309444.0
2017-02-03 10:00:00,60.83,61.14,60.76,60.96,234323.0,59.286,59.5881,59.2178,59.4127,234323.0
2017-02-03 10:30:00,60.95,61.11,60.95,61.01,148550.0,59.403,59.5589,59.403,59.4614,148550.0
2017-02-03 11:00:00,61.02,61.1,60.95,61.09,156116.0,59.4712,59.5492,59.403,59.5394,156116.0
2017-02-03 11:30:00,61.1,61.47,61.08,61.44,143702.0,59.5492,59.9098,59.5297,59.8805,143702.0
2017-02-03 12:00:00,61.43,61.53,61.08,61.17,202894.0,59.8708,59.9682,59.5297,59.6174,202894.0
2017-02-03 12:30:00,61.19,61.33,61.13,61.19,115843.0,59.6369,59.7733,59.5784,59.6369,115843.0
2017-02-03 13:00:00,61.18,61.26,61.11,61.2,171145.0,59.6271,59.7051,59.5589,59.6466,171145.0
2017-02-03 13:30:00,61.2,61.2,60.96,60.98,95060.0,59.6466,59.6466,59.4127,59.4322,95060.0
2017-02-03 14:00:00,60.98,61.01,60.93,60.94,86777.0,59.4322,59.4614,59.3835,59.3932,86777.0
2017-02-03 14:30:00,60.95,61.08,60.94,61.01,162796.0,59.403,59.5297,59.3932,59.4614,162796.0
2017-02-03 15:00:00,61.01,61.04,60.95,60.96,215424.0,59.4614,59.4907,59.403,59.4127,215424.0
2017-02-03 15:30:00,60.96,61.27,60.96,61.25,788187.0,59.4127,59.7148,59.4127,59.6953,788187.0
2017-02-06 09:30:00,61.02,61.25,60.89,61.06,153780.0,59.4712,59.6953,59.3445,59.5102,153780.0
2017-02-06 10:00:00,61.06,61.21,61.0,61.21,71565.0,59.5102,59.6564,59.4517,59.6564,71565.0
2017-02-06 10:30:00,61.2,61.23,61.04,61.06,75456.0,59.6466,59.6759,59.4907,59.5102,75456.0
2017-02-06 11:00:00,61.06,61.27,61.05,61.23,108433.0,59.5102,59.7148,59.5004,59.6759,108433.0
2017-02-06 11:30:00,61.23,61.24,60.95,60.97,57020.0,59.6759,59.6856,59.403,59.4224,57020.0
2017-02-06 12:00:00,60.95,60.98,60.84,60.92,67588.0,59.403,59.4322,59.2957,59.3737,67588.0
2017-02-06 12:30:00,60.92,61.04,60.92,60.97,55956.0,59.3737,59.4907,59.3737,59.4224,55956.0
2017-02-06 13:00:00,60.95,60.95,60.88,60.92,42537.0,59.403,59.403,59.3347,59.3737,42537.0
2017-02-06 13:30:00,60.92,60.93,60.8,60.91,79068.0,59.3737,59.3835,59.2568,59.364,79068.0
2017-02-06 14:00:00,60.91,60.93,60.78,60.82,81903.0,59.364,59.3835,59.2373,59.2763,81903.0
2017-02-06 14:30:00,60.81,60.9,60.8,60.83,72556.0,59.2665,59.3542,59.2568,59.286,72556.0
2017-02-06 15:00:00,60.83,60.99,60.82,60.95,102856.0,59.286,59.4419,59.2763,59.403,102856.0
2017-02-06 15:30:00,60.95,60.97,60.78,60.85,489121.0,59.403,59.4224,59.2373,59.3055,489121.0
2017-02-07 09:30:00,60.92,61.24,60.5,61.09,284633.0,59.3737,59.6856,58.9644,59.5394,284633.0
2017-02-07 10:00:00,61.07,61.18,60.9,60.9,100983.0,59.5199,59.6271,59.3542,59.3542,100983.0
2017-02-07 10:30:00,60.91,61.16,60.9,61.15,134873.0,59.364,59.6076,59.3542,59.5979,134873.0
2017-02-07 11:00:00,61.15,61.47,61.02,61.07,244325.0,59.5979,59.9098,59.4712,59.5199,244325.0
2017-02-07 11:30:00,61.07,61.24,61.07,61.17,175662.0,59.5199,59.6856,59.5199,59.6174,175662.0
2017-02-07 12:00:00,61.16,61.44,61.16,61.27,161392.0,59.6076,59.8805,59.6076,59.7148,161392.0
2017-02-07 12:30:00,61.27,61.37,61.23,61.29,144287.0,59.7148,59.8123,59.6759,59.7343,144287.0
2017-02-07 13:00:00,61.29,61.34,61.28,61.31,130561.0,59.7343,59.7831,59.7246,59.7538,130561.0
2017-02-07 13:30:00,61.31,61.37,61.29,61.32,149275.0,59.7538,59.8123,59.7343,59.7636,149275.0
2017-02-07 14:00:00,61.32,61.38,61.31,61.37,168485.0,59.7636,59.822,59.7538,59.8123,168485.0
2017-02-07 14:30:00,61.37,61.73,61.33,61.68,311376.0,59.8123,60.1632,59.7733,60.1144,311376.0
2017-02-07 15:00:00,61.67,61.93,61.67,61.93,351607.0,60.1047,60.3581,60.1047,60.3581,351607.0
2017-02-07 15:30:00,61.93,61.94,61.67,61.77,597327.0,60.3581,60.3678,60.1047,60.2021,597327.0
2017-02-08 09:30:00,61.39,61.97,61.22,61.62,645109.0,59.8318,60.3971,59.6661,60.056,645109.0
2017-02-08 10:00:00,61.62,62.29,61.53,62.27,483101.0,60.056,60.7089,59.9682,60.6895,483101.0
2017-02-08 10:30:00,62.27,62.51,61.96,62.45,538647.0,60.6895,60.9234,60.3873,60.8649,538647.0
2017-02-08 11:00:00,62.47,62.49,62.01,62.01,370482.0,60.8844,60.9039,60.4361,60.4361,370482.0
2017-02-08 11:30:00,62.01,62.35,62.01,62.09,300550.0,60.4361,60.7674,60.4361,60.514,300550.0
2017-02-08 12:00:00,62.11,62.19,62.01,62.12,188151.0,60.5335,60.6115,60.4361,60.5433,188151.0
2017-02-08 12:30:00,62.12,62.28,61.98,62.26,246758.0,60.5433,60.6992,60.4068,60.6797,246758.0
2017-02-08 13:00:00,62.25,62.33,62.07,62.2,184396.0,60.67,60.7479,60.4945,60.6212,184396.0
2017-02-08 13:30:00,62.2,62.22,61.97,62.02,220334.0,60.6212,60.6407,60.3971,60.4458,220334.0
2017-02-08 14:00:00,62.03,62.1,62.0,62.01,170181.0,60.4555,60.5238,60.4263,60.4361,170181.0
2017-02-08 14:30:00,62.0,62.08,61.96,62.03,176864.0,60.4263,60.5043,60.3873,60.4555,176864.0
2017-02-08 15:00:00,62.04,62.04,61.9,61.92,237035.0,60.4653,60.4653,60.3288,60.3483,237035.0
2017-02-08 15:30:00,61.92,61.99,61.73,61.78,627629.0,60.3483,60.4166,60.1632,60.2119,627629.0
2017-02-09 09:30:00,61.6,62.31,61.6,62.21,352138.0,60.0365,60.7284,60.0365,60.631,352138.0
2017-02-09 10:00:00,62.21,62.25,62.01,62.19,233389.0,60.631,60.67,60.4361,60.6115,233389.0
2017-02-09 10:30:00,62.2,62.3,61.91,61.94,249866.0,60.6212,60.7187,60.3386,60.3678,249866.0
2017-02-09 11:00:00,61.93,62.04,61.93,61.98,130140.0,60.3581,60.4653,60.3581,60.4068,130140.0
2017-02-09 11:30:00,62.0,62.13,61.94,62.11,121681.0,60.4263,60.553,60.3678,60.5335,121681.0
2017-02-09 12:00:00,62.1,62.14,61.97,62.1,104279.0,60.5238,60.5628,60.3971,60.5238,104279.0
2017-02-09 12:30:00,62.11,62.3,61.99,62.01,309010.0,60.5335,60.7187,60.4166,60.4361,309010.0
2017-02-09 13:00:00,62.0,62.1,61.98,62.06,150047.0,60.4263,60.5238,60.4068,60.4848,150047.0
2017-02-09 13:30:00,62.07,62.1,61.94,62.07,137450.0,60.4945,60.5238,60.3678,60.4945,137450.0
2017-02-09 14:00:00,62.06,62.09,61.97,62.01,112670.0,60.4848,60.514,60.3971,60.4361,112670.0
2017-02-09 14:30:00,62.0,62.1,61.98,62.08,115943.0,60.4263,60.5238,60.4068,60.5043,115943.0
2017-02-09 15:00:00,62.07,62.22,62.06,62.22,219944.0,60.4945,60.6407,60.4848,60.6407,219944.0
2017-02-09 15:30:00,62.22,62.23,62.05,62.14,510470.0,60.6407,60.6505,60.475,60.5628,510470.0
2017-02-10 09:30:00,62.05,62.27,61.29,61.42,307763.0,60.475,60.6895,59.7343,59.861,307763.0
2017-02-10 10:00:00,61.39,61.8,61.35,61.74,241956.0,59.8318,60.2314,59.7928,60.1729,241956.0
2017-02-10 10:30:00,61.75,62.1,61.64,62.08,248853.0,60.1827,60.5238,60.0754,60.5043,248853.0
2017-02-10 11:00:00,62.08,62.08,61.79,61.87,191664.0,60.5043,60.5043,60.2216,60.2996,191664.0
2017-02-10 11:30:00,61.86,62.0,61.82,61.82,157308.0,60.2899,60.4263,60.2509,60.2509,157308.0
2017-02-10 12:00:00,61.83,62.12,61.74,61.85,195109.0,60.2606,60.5433,60.1729,60.2801,195109.0
2017-02-10 12:30:00,61.86,61.94,61.75,61.87,156129.0,60.2899,60.3678,60.1827,60.2996,156129.0
2017-02-10 13:00:00,61.87,62.12,61.79,62.03,250687.0,60.2996,60.5433,60.2216,60.4555,250687.0
2017-02-10 13:30:00,62.03,62.23,62.02,62.07,236863.0,60.4555,60.6505,60.4458,60.4945,236863.0
2017-02-10 14:00:00,62.07,62.14,62.01,62.14,201643.0,60.4945,60.5628,60.4361,60.5628,201643.0
2017-02-10 14:30:00,62.13,62.33,62.09,62.23,183208.0,60.553,60.7479,60.514,60.6505,183208.0
2017-02-10 15:00:00,62.21,62.31,62.17,62.25,154050.0,60.631,60.7284,60.592,60.67,154050.0
2017-02-10 15:30:00,62.24,62.43,62.19,62.27,653065.0,60.6602,60.8454,60.6115,60.6895,653065.0
2017-02-13 09:30:00,60.48,60.89,59.92,60.6,2328882.0,58.9449,59.3445,58.3991,59.0618,2328882.0
2017-02-13 10:00:00,60.61,60.88,60.2,60.28,1285232.0,59.0716,59.3347,58.672,58.75,1285232.0
2017-02-13 10:30:00,60.27,60.45,59.99,60.21,696725.0,58.7402,58.9156,58.4673,58.6817,696725.0
2017-02-13 11:00:00,60.22,60.62,60.21,60.44,674857.0,58.6915,59.0813,58.6817,58.9059,674857.0
2017-02-13 11:30:00,60.45,60.55,60.24,60.54,642031.0,58.9156,59.0131,58.711,59.0034,642031.0
2017-02-13 12:00:00,60.53,60.67,60.44,60.49,527497.0,58.9936,59.1301,58.9059,58.9546,527497.0
2017-02-13 12:30:00,60.49,60.69,60.45,60.54,441858.0,58.9546,59.1496,58.9156,59.0034,441858.0
2017-02-13 13:00:00,60.54,60.61,60.39,60.6,549677.0,59.0034,59.0716,58.8572,59.0618,549677.0
2017-02-13 13:30:00,60.61,60.67,60.44,60.51,370464.0,59.0716,59.1301,58.9059,58.9741,370464.0
2017-02-13 14:00:00,60.51,60.75,60.46,60.7,557343.0,58.9741,59.208,58.9254,59.1593,557343.0
2017-02-13 14:30:00,60.69,60.84,60.67,60.73,470384.0,59.1496,59.2957,59.1301,59.1885,470384.0
2017-02-13 15:00:00,60.73,60.75,60.42,60.47,542404.0,59.1885,59.208,58.8864,58.9351,542404.0
2017-02-13 15:30:00,60.47,60.85,60.46,60.79,1399233.0,58.9351,59.3055,58.9254,59.247,1399233.0
2017-02-14 09:30:00,61.13,62.73,61.03,61.89,3304670.0,59.5784,61.1378,59.4809,60.3191,3304670.0
2017-02-14 10:00:00,61.9,62.34,61.29,62.21,1703065.0,60.3288,60.7577,59.7343,60.631,1703065.0
2017-02-14 10:30:00,62.21,62.38,59.4,59.89,2505813.0,60.631,60.7967,57.8923,58.3699,2505813.0
2017-02-14 11:00:00,59.89,61.57,59.85,60.77,1905201.0,58.3699,60.0072,58.3309,59.2275,1905201.0
2017-02-14 11:30:00,60.76,61.09,60.33,60.41,1200391.0,59.2178,59.5394,58.7987,58.8767,1200391.0
2017-02-14 12:00:00,60.41,61.05,60.4,60.93,553675.0,58.8767,59.5004,58.8669,59.3835,553675.0
2017-02-14 12:30:00,60.93,61.0,60.59,60.8,379410.0,59.3835,59.4517,59.0521,59.2568,379410.0
2017-02-14 13:00:00,60.8,61.04,60.79,61.01,479832.0,59.2568,59.4907,59.247,59.4614,479832.0
2017-02-14 13:30:00,61.0,61.05,60.54,60.67,485424.0,59.4517,59.5004,59.0034,59.1301,485424.0
2017-02-14 14:00:00,60.66,61.19,60.63,60.88,512156.0,59.1203,59.6369,59.0911,59.3347,512156.0
2017-02-14 14:30:00,60.89,61.23,60.84,61.14,550479.0,59.3445,59.6759,59.2957,59.5881,550479.0
2017-02-14 15:00:00,61.14,61.56,61.05,61.51,653767.0,59.5881,59.9975,59.5004,59.9487,653767.0
2017-02-14 15:30:00,61.5,61.69,61.42,61.47,1257154.0,59.939,60.1242,59.861,59.9098,1257154.0
2017-02-15 09:30:00,61.36,61.54,60.61,60.81,978616.0,59.8026,59.978,59.0716,59.2665,978616.0
2017-02-15 10:00:00,60.8,61.43,60.75,61.22,541238.0,59.2568,59.8708,59.208,59.6661,541238.0
2017-02-15 10:30:00,61.24,61.69,61.22,61.34,446740.0,59.6856,60.1242,59.6661,59.7831,446740.0
2017-02-15 11:00:00,61.36,61.49,61.29,61.42,313638.0,59.8026,59.9293,59.7343,59.861,313638.0
2017-02-15 11:30:00,61.42,61.46,61.07,61.13,367595.0,59.861,59.9,59.5199,59.5784,367595.0
2017-02-15 12:00:00,61.12,61.32,61.1,61.21,293303.0,59.5686,59.7636,59.5492,59.6564,293303.0
2017-02-15 12:30:00,61.21,61.24,61.12,61.19,263171.0,59.6564,59.6856,59.5686,59.6369,263171.0
2017-02-15 13:00:00,61.19,61.35,61.14,61.23,318456.0,59.6369,59.7928,59.5881,59.6759,318456.0
2017-02-15 13:30:00,61.23,61.28,61.15,61.21,321019.0,59.6759,59.7246,59.5979,59.6564,321019.0
2017-02-15 14:00:00,61.2,61.23,60.91,60.97,476641.0,59.6466,59.6759,59.364,59.4224,476641.0
2017-02-15 14:30:00,60.97,61.1,60.85,61.07,384785.0,59.4224,59.5492,59.3055,59.5199,384785.0
2017-02-15 15:00:00,61.07,61.18,60.99,61.1,366700.0,59.5199,59.6271,59.4419,59.5492,366700.0
2017-02-15 15:30:00,61.1,61.36,61.07,61.19,852617.0,59.5492,59.8026,59.5199,59.6369,852617.0
2017-02-16 09:30:00,61.08,61.29,60.93,60.95,199385.0,59.5297,59.7343,59.3835,59.403,199385.0
2017-02-16 10:00:00,60.95,60.97,60.74,60.91,149033.0,59.403,59.4224,59.1983,59.364,149033.0
2017-02-16 10:30:00,60.9,61.18,60.83,61.0,176573.0,59.3542,59.6271,59.286,59.4517,176573.0
2017-02-16 11:00:00,61.0,61.12,60.92,61.12,123267.0,59.4517,59.5686,59.3737,59.5686,123267.0
2017-02-16 11:30:00,61.12,61.17,60.89,60.92,124288.0,59.5686,59.6174,59.3445,59.3737,124288.0
2017-02-16 12:00:00,60.92,60.98,60.72,60.97,181928.0,59.3737,59.4322,59.1788,59.4224,181928.0
2017-02-16 12:30:00,60.97,61.01,60.68,60.71,166684.0,59.4224,59.4614,59.1398,59.169,166684.0
2017-02-16 13:00:00,60.68,60.76,60.62,60.67,142328.0,59.1398,59.2178,59.0813,59.1301,142328.0
2017-02-16 13:30:00,60.67,60.76,60.63,60.71,170335.0,59.1301,59.2178,59.0911,59.169,170335.0
2017-02-16 14:00:00,60.73,60.74,60.59,60.66,138473.0,59.1885,59.1983,59.0521,59.1203,138473.0
2017-02-16 14:30:00,60.65,60.65,60.28,60.37,238544.0,59.1106,59.1106,58.75,58.8377,238544.0
2017-02-16 15:00:00,60.36,60.4,60.25,60.36,325796.0,58.8279,58.8669,58.7207,58.8279,325796.0
2017-02-16 15:30:00,60.37,60.56,60.21,60.51,831403.0,58.8377,59.0229,58.6817,58.9741,831403.0
2017-02-17 09:30:00,60.43,60.62,60.04,60.13,281917.0,58.8962,59.0813,58.5161,58.6038,281917.0
2017-02-17 10:00:00,60.13,60.39,59.94,60.26,182911.0,58.6038,58.8572,58.4186,58.7305,182911.0
2017-02-17 10:30:00,60.24,60.27,59.78,59.83,286695.0,58.711,58.7402,58.2627,58.3114,286695.0
2017-02-17 11:00:00,59.83,60.07,59.82,59.99,125863.0,58.3114,58.5453,58.3016,58.4673,125863.0
2017-02-17 11:30:00,59.99,60.07,59.94,60.03,101314.0,58.4673,58.5453,58.4186,58.5063,101314.0
2017-02-17 12:00:00,60.03,60.19,59.93,60.09,93547.0,58.5063,58.6622,58.4088,58.5648,93547.0
2017-02-17 12:30:00,60.1,60.3,60.09,60.3,75434.0,58.5745,58.7695,58.5648,58.7695,75434.0
2017-02-17 13:00:00,60.29,60.38,60.23,60.38,86098.0,58.7597,58.8474,58.7012,58.8474,86098.0
2017-02-17 13:30:00,60.37,60.46,60.28,60.41,136427.0,58.8377,58.9254,58.75,58.8767,136427.0
2017-02-17 14:00:00,60.41,60.5,60.39,60.43,127625.0,58.8767,58.9644,58.8572,58.8962,127625.0
2017-02-17 14:30:00,60.44,63.77,60.42,63.22,4508710.0,58.9059,62.1514,58.8864,61.6153,4508710.0
2017-02-17 15:00:00,63.21,65.29,62.52,64.08,2639423.0,61.6056,63.6328,60.9331,62.4535,2639423.0
2017-02-17 15:30:00,64.07,64.07,63.21,63.79,2119549.0,62.4438,62.4438,61.6056,62.1709,2119549.0
2017-02-21 09:30:00,63.45,63.49,62.53,63.0,741487.0,61.8395,61.8785,60.9429,61.4009,741487.0
2017-02-21 10:00:00,63.01,63.01,62.46,62.82,402079.0,61.4107,61.4107,60.8746,61.2255,402079.0
2017-02-21 10:30:00,62.83,62.95,62.66,62.83,315543.0,61.2352,61.3522,61.0696,61.2352,315543.0
2017-02-21 11:00:00,62.82,62.95,62.62,62.67,403087.0,61.2255,61.3522,61.0306,61.0793,403087.0
2017-02-21 11:30:00,62.67,62.68,62.49,62.56,181924.0,61.0793,61.089,60.9039,60.9721,181924.0
2017-02-21 12:00:00,62.56,62.62,62.33,62.33,155039.0,60.9721,61.0306,60.7479,60.7479,155039.0
2017-02-21 12:30:00,62.33,62.44,62.22,62.4,165459.0,60.7479,60.8551,60.6407,60.8162,165459.0
2017-02-21 13:00:00,62.41,62.61,62.39,62.52,116979.0,60.8259,61.0208,60.8064,60.9331,116979.0
2017-02-21 13:30:00,62.52,62.55,62.4,62.46,139815.0,60.9331,60.9623,60.8162,60.8746,139815.0
2017-02-21 14:00:00,62.46,62.52,62.39,62.49,186407.0,60.8746,60.9331,60.8064,60.9039,186407.0
2017-02-21 14:30:00,62.49,62.84,62.46,62.8,216234.0,60.9039,61.245,60.8746,61.206,216234.0
2017-02-21 15:00:00,62.8,62.86,62.74,62.84,421187.0,61.206,61.2645,61.1475,61.245,421187.0
2017-02-21 15:30:00,62.83,63.23,62.81,63.06,896377.0,61.2352,61.6251,61.2157,61.4594,896377.0
2017-02-22 09:30:00,63.16,63.36,62.91,63.23,138724.0,61.5569,61.7518,61.3132,61.6251,138724.0
2017-02-22 10:00:00,63.24,63.29,62.84,62.96,167173.0,61.6348,61.6836,61.245,61.3619,167173.0
2017-02-22 10:30:00,62.96,63.08,62.85,62.89,109838.0,61.3619,61.4789,61.2547,61.2937,109838.0
2017-02-22 11:00:00,62.89,62.99,62.89,62.94,68648.0,61.2937,61.3912,61.2937,61.3424,68648.0
2017-02-22 11:30:00,62.93,62.98,62.86,62.86,83978.0,61.3327,61.3814,61.2645,61.2645,83978.0
2017-02-22 12:00:00,62.86,62.87,62.74,62.83,84967.0,61.2645,61.2742,61.1475,61.2352,84967.0
2017-02-22 12:30:00,62.81,62.92,62.81,62.91,61131.0,61.2157,61.323,61.2157,61.3132,61131.0
2017-02-22 13:00:00,62.92,63.02,62.9,62.99,102081.0,61.323,61.4204,61.3035,61.3912,102081.0
2017-02-22 13:30:00,62.99,63.01,62.81,62.85,102299.0,61.3912,61.4107,61.2157,61.2547,102299.0
2017-02-22 14:00:00,62.84,62.9,62.62,62.65,175781.0,61.245,61.3035,61.0306,61.0598,175781.0
2017-02-22 14:30:00,62.64,62.73,62.51,62.7,192050.0,61.0501,61.1378,60.9234,61.1085,192050.0
2017-02-22 15:00:00,62.69,62.82,62.63,62.82,186835.0,61.0988,61.2255,61.0403,61.2255,186835.0
2017-02-22 15:30:00,62.81,63.0,62.77,62.98,570862.0,61.2157,61.4009,61.1768,61.3814,570862.0
2017-02-23 09:30:00,63.11,63.24,62.79,62.85,252523.0,61.5081,61.6348,61.1963,61.2547,252523.0
2017-02-23 10:00:00,62.85,62.89,62.41,62.43,258006.0,61.2547,61.2937,60.8259,60.8454,258006.0
2017-02-23 10:30:00,62.43,63.07,62.04,62.23,346063.0,60.8454,61.4691,60.4653,60.6505,346063.0
2017-02-23 11:00:00,62.24,62.3,61.92,62.05,276900.0,60.6602,60.7187,60.3483,60.475,276900.0
2017-02-23 11:30:00,62.05,62.56,61.98,62.47,431948.0,60.475,60.9721,60.4068,60.8844,431948.0
2017-02-23 12:00:00,62.47,62.5,62.37,62.42,207606.0,60.8844,60.9136,60.7869,60.8356,207606.0
2017-02-23 12:30:00,62.42,62.49,62.38,62.4,185471.0,60.8356,60.9039,60.7967,60.8162,185471.0
2017-02-23 13:00:00,62.4,62.44,62.15,62.15,246812.0,60.8162,60.8551,60.5725,60.5725,246812.0
2017-02-23 13:30:00,62.16,62.44,62.15,62.33,241606.0,60.5822,60.8551,60.5725,60.7479,241606.0
2017-02-23 14:00:00,62.33,62.4,62.13,62.24,311656.0,60.7479,60.8162,60.553,60.6602,311656.0
2017-02-23 14:30:00,62.24,62.28,62.05,62.07,407920.0,60.6602,60.6992,60.475,60.4945,407920.0
2017-02-23 15:00:00,62.06,62.09,61.88,61.9,511190.0,60.4848,60.514,60.3094,60.3288,511190.0
2017-02-23 15:30:00,61.9,61.96,61.84,61.96,919061.0,60.3288,60.3873,60.2704,60.3873,919061.0
2017-02-24 09:30:00,61.99,62.39,61.77,61.83,415476.0,60.4166,60.8064,60.2021,60.2606,415476.0
2017-02-24 10:00:00,61.83,62.16,61.61,62.09,259569.0,60.2606,60.5822,60.0462,60.514,259569.0
2017-02-24 10:30:00,62.07,62.33,62.07,62.23,249956.0,60.4945,60.7479,60.4945,60.6505,249956.0
2017-02-24 11:00:00,62.22,62.38,62.11,62.36,258091.0,60.6407,60.7967,60.5335,60.7772,258091.0
2017-02-24 11:30:00,62.36,62.47,62.15,62.16,224811.0,60.7772,60.8844,60.5725,60.5822,224811.0
2017-02-24 12:00:00,62.15,62.23,62.01,62.05,191418.0,60.5725,60.6505,60.4361,60.475,191418.0
2017-02-24 12:30:00,62.05,62.2,62.02,62.18,203131.0,60.475,60.6212,60.4458,60.6017,203131.0
2017-02-24 13:00:00,62.18,62.19,61.84,61.85,203080.0,60.6017,60.6115,60.2704,60.2801,203080.0
2017-02-24 13:30:00,61.86,62.02,61.86,61.98,139422.0,60.2899,60.4458,60.2899,60.4068,139422.0
2017-02-24 14:00:00,61.98,62.05,61.87,62.04,184884.0,60.4068,60.475,60.2996,60.4653,184884.0
2017-02-24 14:30:00,62.05,62.14,61.96,61.96,172758.0,60.475,60.5628,60.3873,60.3873,172758.0
2017-02-24 15:00:00,61.98,62.01,61.81,61.95,252198.0,60.4068,60.4361,60.2411,60.3776,252198.0
2017-02-24 15:30:00,61.95,62.12,61.93,62.07,870306.0,60.3776,60.5433,60.3581,60.4945,870306.0
2017-02-27 09:30:00,61.2,61.38,60.73,60.81,828516.0,59.6466,59.822,59.1885,59.2665,828516.0
2017-02-27 10:00:00,60.82,61.23,60.68,61.23,524306.0,59.2763,59.6759,59.1398,59.6759,524306.0
2017-02-27 10:30:00,61.2,61.6,61.12,61.49,321818.0,59.6466,60.0365,59.5686,59.9293,321818.0
2017-02-27 11:00:00,61.51,61.71,61.48,61.6,210530.0,59.9487,60.1437,59.9195,60.0365,210530.0
2017-02-27 11:30:00,61.6,61.63,61.33,61.33,192092.0,60.0365,60.0657,59.7733,59.7733,192092.0
2017-02-27 12:00:00,61.35,61.55,61.33,61.52,117389.0,59.7928,59.9877,59.7733,59.9585,117389.0
2017-02-27 12:30:00,61.52,61.55,61.3,61.3,145345.0,59.9585,59.9877,59.7441,59.7441,145345.0
2017-02-27 13:00:00,61.31,61.42,61.28,61.37,113608.0,59.7538,59.861,59.7246,59.8123,113608.0
2017-02-27 13:30:00,61.39,61.68,61.31,61.68,175731.0,59.8318,60.1144,59.7538,60.1144,175731.0
2017-02-27 14:00:00,61.68,61.69,61.56,61.61,143665.0,60.1144,60.1242,59.9975,60.0462,143665.0
2017-02-27 14:30:00,61.61,61.72,61.61,61.65,155014.0,60.0462,60.1534,60.0462,60.0852,155014.0
2017-02-27 15:00:00,61.65,61.85,61.65,61.83,236738.0,60.0852,60.2801,60.0852,60.2606,236738.0
2017-02-27 15:30:00,61.83,62.07,61.78,62.06,663345.0,60.2606,60.4945,60.2119,60.4848,663345.0
2017-02-28 09:30:00,62.14,62.47,61.59,62.17,292057.0,60.5628,60.8844,60.0267,60.592,292057.0
2017-02-28 10:00:00,62.17,62.2,61.98,62.04,192595.0,60.592,60.6212,60.4068,60.4653,192595.0
2017-02-28 10:30:00,62.03,62.16,62.0,62.09,249369.0,60.4555,60.5822,60.4263,60.514,249369.0
2017-02-28 11:00:00,62.1,62.12,61.91,62.0,159706.0,60.5238,60.5433,60.3386,60.4263,159706.0
2017-02-28 11:30:00,62.0,62.06,61.89,61.92,116086.0,60.4263,60.4848,60.3191,60.3483,116086.0
2017-02-28 12:00:00,61.92,61.94,61.73,61.81,139022.0,60.3483,60.3678,60.1632,60.2411,139022.0
2017-02-28 12:30:00,61.81,61.98,61.79,61.87,134498.0,60.2411,60.4068,60.2216,60.2996,134498.0
2017-02-28 13:00:00,61.87,62.09,61.85,62.0,185859.0,60.2996,60.514,60.2801,60.4263,185859.0
2017-02-28 13:30:00,61.99,62.78,61.98,62.77,404995.0,60.4166,61.1865,60.4068,61.1768,404995.0
2017-02-28 14:00:00,62.76,62.78,62.25,62.32,274214.0,61.167,61.1865,60.67,60.7382,274214.0
2017-02-28 14:30:00,62.32,62.46,62.3,62.39,195228.0,60.7382,60.8746,60.7187,60.8064,195228.0
2017-02-28 15:00:00,62.39,62.45,62.36,62.43,351842.0,60.8064,60.8649,60.7772,60.8454,351842.0
2017-02-28 15:30:00,62.43,62.47,62.16,62.42,549741.0,60.8454,60.8844,60.5822,60.8356,549741.0
2017-03-01 09:30:00,62.55,62.86,62.07,62.76,356776.0,60.9623,61.2645,60.4945,61.167,356776.0
2017-03-01 10:00:00,62.76,62.77,62.44,62.61,249173.0,61.167,61.1768,60.8551,61.0208,249173.0
2017-03-01 10:30:00,62.62,62.66,62.48,62.54,198074.0,61.0306,61.0696,60.8941,60.9526,198074.0
2017-03-01 11:00:00,62.55,62.59,62.31,62.38,150027.0,60.9623,61.0013,60.7284,60.7967,150027.0
2017-03-01 11:30:00,62.37,62.5,62.34,62.48,136587.0,60.7869,60.9136,60.7577,60.8941,136587.0
2017-03-01 12:00:00,62.48,62.53,62.37,62.4,135315.0,60.8941,60.9429,60.7869,60.8162,135315.0
2017-03-01 12:30:00,62.39,62.4,62.23,62.39,126315.0,60.8064,60.8162,60.6505,60.8064,126315.0
2017-03-01 13:00:00,62.38,62.5,62.26,62.31,204737.0,60.7967,60.9136,60.6797,60.7284,204737.0
2017-03-01 13:30:00,62.32,62.42,62.25,62.36,129894.0,60.7382,60.8356,60.67,60.7772,129894.0
2017-03-01 14:00:00,62.37,62.53,62.3,62.5,166606.0,60.7869,60.9429,60.7187,60.9136,166606.0
2017-03-01 14:30:00,62.51,62.58,62.48,62.55,153532.0,60.9234,60.9916,60.8941,60.9623,153532.0
2017-03-01 15:00:00,62.55,62.56,62.23,62.26,270944.0,60.9623,60.9721,60.6505,60.6797,270944.0
2017-03-01 15:30:00,62.26,62.45,62.17,62.22,830432.0,60.6797,60.8649,60.592,60.6407,830432.0
2017-03-02 09:30:00,62.09,62.15,61.56,61.82,233307.0,60.514,60.5725,59.9975,60.2509,233307.0
2017-03-02 10:00:00,61.82,62.18,61.8,62.18,200621.0,60.2509,60.6017,60.2314,60.6017,200621.0
2017-03-02 10:30:00,62.19,62.22,62.01,62.21,262009.0,60.6115,60.6407,60.4361,60.631,262009.0
2017-03-02 11:00:00,62.21,62.34,62.13,62.28,185660.0,60.631,60.7577,60.553,60.6992,185660.0
2017-03-02 11:30:00,62.27,62.47,62.27,62.43,185355.0,60.6895,60.8844,60.6895,60.8454,185355.0
2017-03-02 12:00:00,62.45,62.54,62.38,62.51,124937.0,60.8649,60.9526,60.7967,60.9234,124937.0
2017-03-02 12:30:00,62.5,62.65,62.5,62.58,112576.0,60.9136,61.0598,60.9136,60.9916,112576.0
2017-03-02 13:00:00,62.57,62.65,62.54,62.65,101667.0,60.9818,61.0598,60.9526,61.0598,101667.0
2017-03-02 13:30:00,62.64,62.75,62.6,62.72,136795.0,61.0501,61.1573,61.0111,61.128,136795.0
2017-03-02 14:00:00,62.71,62.73,62.42,62.46,138592.0,61.1183,61.1378,60.8356,60.8746,138592.0
2017-03-02 14:30:00,62.46,62.47,62.33,62.44,154625.0,60.8746,60.8844,60.7479,60.8551,154625.0
2017-03-02 15:00:00,62.44,62.44,62.18,62.38,273577.0,60.8551,60.8551,60.6017,60.7967,273577.0
2017-03-02 15:30:00,62.38,62.47,62.31,62.43,527065.0,60.7967,60.8844,60.7284,60.8454,527065.0
2017-03-03 09:30:00,62.11,62.43,61.89,62.02,166724.0,60.5335,60.8454,60.3191,60.4458,166724.0
2017-03-03 10:00:00,62.01,62.32,61.99,62.17,139216.0,60.4361,60.7382,60.4166,60.592,139216.0
2017-03-03 10:30:00,62.17,62.44,62.13,62.31,133183.0,60.592,60.8551,60.553,60.7284,133183.0
2017-03-03 11:00:00,62.31,62.53,62.26,62.49,262224.0,60.7284,60.9429,60.6797,60.9039,262224.0
2017-03-03 11:30:00,62.49,62.85,62.48,62.84,288821.0,60.9039,61.2547,60.8941,61.245,288821.0
2017-03-03 12:00:00,62.85,63.19,62.8,63.09,328521.0,61.2547,61.5861,61.206,61.4886,328521.0
2017-03-03 12:30:00,63.1,63.27,63.04,63.14,394242.0,61.4984,61.6641,61.4399,61.5374,394242.0
2017-03-03 13:00:00,63.13,63.39,63.13,63.33,340102.0,61.5276,61.781,61.5276,61.7225,340102.0
2017-03-03 13:30:00,63.34,63.36,63.02,63.04,246882.0,61.7323,61.7518,61.4204,61.4399,246882.0
2017-03-03 14:00:00,63.04,63.19,62.98,63.19,177534.0,61.4399,61.5861,61.3814,61.5861,177534.0
2017-03-03 14:30:00,63.18,63.35,63.15,63.33,174115.0,61.5764,61.742,61.5471,61.7225,174115.0
2017-03-03 15:00:00,63.33,63.5,63.22,63.47,315107.0,61.7225,61.8882,61.6153,61.859,315107.0
2017-03-03 15:30:00,63.46,63.5,63.29,63.43,755434.0,61.8492,61.8882,61.6836,61.82,755434.0
2017-03-06 09:30:00,63.05,63.39,62.5,62.64,324822.0,61.4497,61.781,60.9136,61.0501,324822.0
2017-03-06 10:00:00,62.65,62.84,62.51,62.62,181729.0,61.0598,61.245,60.9234,61.0306,181729.0
2017-03-06 10:30:00,62.62,62.78,62.59,62.77,157915.0,61.0306,61.1865,61.0013,61.1768,157915.0
2017-03-06 11:00:00,62.78,62.85,62.45,62.45,164582.0,61.1865,61.2547,60.8649,60.8649,164582.0
2017-03-06 11:30:00,62.47,62.82,62.4,62.78,140854.0,60.8844,61.2255,60.8162,61.1865,140854.0
2017-03-06 12:00:00,62.77,62.91,62.76,62.84,152396.0,61.1768,61.3132,61.167,61.245,152396.0
2017-03-06 12:30:00,62.84,62.89,62.65,62.75,129400.0,61.245,61.2937,61.0598,61.1573,129400.0
2017-03-06 13:00:00,62.76,62.94,62.74,62.8,153621.0,61.167,61.3424,61.1475,61.206,153621.0
2017-03-06 13:30:00,62.81,63.02,62.78,62.96,168363.0,61.2157,61.4204,61.1865,61.3619,168363.0
2017-03-06 14:00:00,62.98,63.08,62.96,63.02,131867.0,61.3814,61.4789,61.3619,61.4204,131867.0
2017-03-06 14:30:00,63.0,63.01,62.79,62.8,160054.0,61.4009,61.4107,61.1963,61.206,160054.0
2017-03-06 15:00:00,62.8,62.9,62.7,62.7,258018.0,61.206,61.3035,61.1085,61.1085,258018.0
2017-03-06 15:30:00,62.72,62.81,62.65,62.72,511668.0,61.128,61.2157,61.0598,61.128,511668.0
2017-03-07 09:30:00,62.42,62.64,61.92,62.38,287061.0,60.8356,61.0501,60.3483,60.7967,287061.0
2017-03-07 10:00:00,62.4,62.67,62.4,62.55,169408.0,60.8162,61.0793,60.8162,60.9623,169408.0
2017-03-07 10:30:00,62.56,62.76,62.4,62.43,109668.0,60.9721,61.167,60.8162,60.8454,109668.0
2017-03-07 11:00:00,62.45,62.5,62.13,62.14,77366.0,60.8649,60.9136,60.553,60.5628,77366.0
2017-03-07 11:30:00,62.13,62.26,62.05,62.2,86200.0,60.553,60.6797,60.475,60.6212,86200.0
2017-03-07 12:00:00,62.2,62.45,62.16,62.41,62697.0,60.6212,60.8649,60.5822,60.8259,62697.0
2017-03-07 12:30:00,62.42,62.65,62.35,62.62,91165.0,60.8356,61.0598,60.7674,61.0306,91165.0
2017-03-07 13:00:00,62.63,62.63,62.42,62.51,84737.0,61.0403,61.0403,60.8356,60.9234,84737.0
2017-03-07 13:30:00,62.5,62.55,62.09,62.1,213500.0,60.9136,60.9623,60.514,60.5238,213500.0
2017-03-07 14:00:00,62.1,62.12,61.75,61.89,284484.0,60.5238,60.5433,60.1827,60.3191,284484.0
2017-03-07 14:30:00,61.89,61.9,61.68,61.84,193464.0,60.3191,60.3288,60.1144,60.2704,193464.0
2017-03-07 15:00:00,61.85,61.85,61.35,61.45,374338.0,60.2801,60.2801,59.7928,59.8903,374338.0
2017-03-07 15:30:00,61.44,61.62,61.26,61.52,942958.0,59.8805,60.056,59.7051,59.9585,942958.0
2017-03-08 09:30:00,61.31,62.04,61.25,61.92,597625.0,59.7538,60.4653,59.6953,60.3483,597625.0
2017-03-08 10:00:00,61.89,62.09,61.75,61.79,324522.0,60.3191,60.514,60.1827,60.2216,324522.0
2017-03-08 10:30:00,61.81,61.89,61.61,61.72,176892.0,60.2411,60.3191,60.0462,60.1534,176892.0
2017-03-08 11:00:00,61.72,61.79,61.68,61.71,274795.0,60.1534,60.2216,60.1144,60.1437,274795.0
2017-03-08 11:30:00,61.7,61.87,61.44,61.59,194642.0,60.1339,60.2996,59.8805,60.0267,194642.0
2017-03-08 12:00:00,61.6,61.68,61.53,61.59,160471.0,60.0365,60.1144,59.9682,60.0267,160471.0
2017-03-08 12:30:00,61.59,61.66,61.54,61.57,147342.0,60.0267,60.0949,59.978,60.0072,147342.0
2017-03-08 13:00:00,61.57,61.7,61.54,61.66,113827.0,60.0072,60.1339,59.978,60.0949,113827.0
2017-03-08 13:30:00,61.66,61.72,61.56,61.61,135368.0,60.0949,60.1534,59.9975,60.0462,135368.0
2017-03-08 14:00:00,61.61,61.75,61.56,61.61,391169.0,60.0462,60.1827,59.9975,60.0462,391169.0
2017-03-08 14:30:00,61.62,61.67,61.55,61.66,150019.0,60.056,60.1047,59.9877,60.0949,150019.0
2017-03-08 15:00:00,61.66,61.66,61.45,61.48,226313.0,60.0949,60.0949,59.8903,59.9195,226313.0
2017-03-08 15:30:00,61.48,61.48,61.29,61.3,589226.0,59.9195,59.9195,59.7343,59.7441,589226.0
2017-03-09 09:30:00,61.37,61.57,61.24,61.56,508654.0,59.8123,60.0072,59.6856,59.9975,508654.0
2017-03-09 10:00:00,61.55,61.56,60.95,60.99,332895.0,59.9877,59.9975,59.403,59.4419,332895.0
2017-03-09 10:30:00,61.0,61.13,60.91,61.12,208855.0,59.4517,59.5784,59.364,59.5686,208855.0
2017-03-09 11:00:00,61.13,61.18,60.94,61.04,162189.0,59.5784,59.6271,59.3932,59.4907,162189.0
2017-03-09 11:30:00,61.04,61.04,60.85,60.91,174575.0,59.4907,59.4907,59.3055,59.364,174575.0
2017-03-09 12:00:00,60.91,61.05,60.89,61.01,222186.0,59.364,59.5004,59.3445,59.4614,222186.0
2017-03-09 12:30:00,60.99,61.1,60.94,61.02,183199.0,59.4419,59.5492,59.3932,59.4712,183199.0
2017-03-09 13:00:00,61.02,61.13,61.01,61.08,286737.0,59.4712,59.5784,59.4614,59.5297,286737.0
2017-03-09 13:30:00,61.05,61.11,60.89,60.97,324204.0,59.5004,59.5589,59.3445,59.4224,324204.0
2017-03-09 14:00:00,60.97,61.0,60.72,60.83,335649.0,59.4224,59.4517,59.1788,59.286,335649.0
2017-03-09 14:30:00,60.83,60.95,60.79,60.88,254370.0,59.286,59.403,59.247,59.3347,254370.0
2017-03-09 15:00:00,60.89,61.0,60.84,60.96,279622.0,59.3445,59.4517,59.2957,59.4127,279622.0
2017-03-09 15:30:00,60.96,61.18,60.95,61.03,661123.0,59.4127,59.6271,59.403,59.4809,661123.0
2017-03-10 09:30:00,61.47,61.76,61.08,61.25,533856.0,59.9098,60.1924,59.5297,59.6953,533856.0
2017-03-10 10:00:00,61.26,61.29,60.93,60.95,286716.0,59.7051,59.7343,59.3835,59.403,286716.0
2017-03-10 10:30:00,60.95,61.21,60.77,61.13,311159.0,59.403,59.6564,59.2275,59.5784,311159.0
2017-03-10 11:00:00,61.12,61.14,60.78,60.9,252947.0,59.5686,59.5881,59.2373,59.3542,252947.0
2017-03-10 11:30:00,60.91,61.15,60.85,61.15,155321.0,59.364,59.5979,59.3055,59.5979,155321.0
2017-03-10 12:00:00,61.14,61.17,60.87,61.11,230118.0,59.5881,59.6174,59.325,59.5589,230118.0
2017-03-10 12:30:00,61.12,61.19,61.01,61.09,198664.0,59.5686,59.6369,59.4614,59.5394,198664.0
2017-03-10 13:00:00,61.09,61.17,61.01,61.12,135864.0,59.5394,59.6174,59.4614,59.5686,135864.0
2017-03-10 13:30:00,61.12,61.37,61.04,61.34,213007.0,59.5686,59.8123,59.4907,59.7831,213007.0
2017-03-10 14:00:00,61.34,61.45,61.27,61.41,187174.0,59.7831,59.8903,59.7148,59.8513,187174.0
2017-03-10 14:30:00,61.42,61.42,61.27,61.37,134256.0,59.861,59.861,59.7148,59.8123,134256.0
2017-03-10 15:00:00,61.37,61.45,61.34,61.43,208375.0,59.8123,59.8903,59.7831,59.8708,208375.0
2017-03-10 15:30:00,61.42,61.55,61.34,61.36,513919.0,59.861,59.9877,59.7831,59.8026,513919.0
2017-03-13 09:30:00,61.4,61.56,61.01,61.14,178312.0,59.8415,59.9975,59.4614,59.5881,178312.0
2017-03-13 10:00:00,61.12,61.3,61.07,61.2,181292.0,59.5686,59.7441,59.5199,59.6466,181292.0
2017-03-13 10:30:00,61.19,61.22,61.07,61.17,137965.0,59.6369,59.6661,59.5199,59.6174,137965.0
2017-03-13 11:00:00,61.16,61.24,61.07,61.22,119689.0,59.6076,59.6856,59.5199,59.6661,119689.0
2017-03-13 11:30:00,61.22,61.39,61.08,61.38,162320.0,59.6661,59.8318,59.5297,59.822,162320.0
2017-03-13 12:00:00,61.38,61.59,61.32,61.55,177933.0,59.822,60.0267,59.7636,59.9877,177933.0
2017-03-13 12:30:00,61.56,61.76,61.53,61.73,128453.0,59.9975,60.1924,59.9682,60.1632,128453.0
2017-03-13 13:00:00,61.73,61.79,61.59,61.73,150303.0,60.1632,60.2216,60.0267,60.1632,150303.0
2017-03-13 13:30:00,61.73,61.78,61.65,61.75,68657.0,60.1632,60.2119,60.0852,60.1827,68657.0
2017-03-13 14:00:00,61.75,61.81,61.63,61.75,171558.0,60.1827,60.2411,60.0657,60.1827,171558.0
2017-03-13 14:30:00,61.74,61.82,61.73,61.81,103265.0,60.1729,60.2509,60.1632,60.2411,103265.0
2017-03-13 15:00:00,61.82,61.87,61.74,61.77,135790.0,60.2509,60.2996,60.1729,60.2021,135790.0
2017-03-13 15:30:00,61.77,61.83,61.68,61.71,503223.0,60.2021,60.2606,60.1144,60.1437,503223.0
2017-03-14 09:30:00,61.69,61.93,61.24,61.37,187296.0,60.1242,60.3581,59.6856,59.8123,187296.0
2017-03-14 10:00:00,61.38,61.4,61.12,61.12,101762.0,59.822,59.8415,59.5686,59.5686,101762.0
2017-03-14 10:30:00,61.1,61.33,61.03,61.33,151600.0,59.5492,59.7733,59.4809,59.7733,151600.0
2017-03-14 11:00:00,61.35,61.35,61.13,61.31,120984.0,59.7928,59.7928,59.5784,59.7538,120984.0
2017-03-14 11:30:00,61.32,61.43,61.31,61.37,135462.0,59.7636,59.8708,59.7538,59.8123,135462.0
2017-03-14 12:00:00,61.38,61.4,61.17,61.3,67581.0,59.822,59.8415,59.6174,59.7441,67581.0
2017-03-14 12:30:00,61.3,61.37,61.22,61.32,47659.0,59.7441,59.8123,59.6661,59.7636,47659.0
2017-03-14 13:00:00,61.33,61.36,61.25,61.35,43138.0,59.7733,59.8026,59.6953,59.7928,43138.0
2017-03-14 13:30:00,61.35,61.41,61.32,61.41,44714.0,59.7928,59.8513,59.7636,59.8513,44714.0
2017-03-14 14:00:00,61.41,61.41,61.24,61.26,108260.0,59.8513,59.8513,59.6856,59.7051,108260.0
2017-03-14 14:30:00,61.25,61.26,61.13,61.19,171107.0,59.6953,59.7051,59.5784,59.6369,171107.0
2017-03-14 15:00:00,61.18,61.25,61.18,61.2,122698.0,59.6271,59.6953,59.6271,59.6466,122698.0
2017-03-14 15:30:00,61.19,61.3,61.17,61.24,515932.0,59.6369,59.7441,59.6174,59.6856,515932.0
2017-03-15 09:30:00,61.5,61.71,61.38,61.58,139997.0,59.939,60.1437,59.822,60.017,139997.0
2017-03-15 10:00:00,61.58,61.6,61.33,61.54,189252.0,60.017,60.0365,59.7733,59.978,189252.0
2017-03-15 10:30:00,61.55,61.75,61.5,61.71,84818.0,59.9877,60.1827,59.939,60.1437,84818.0
2017-03-15 11:00:00,61.71,61.96,61.69,61.95,177958.0,60.1437,60.3873,60.1242,60.3776,177958.0
2017-03-15 11:30:00,61.96,62.19,61.94,62.11,146001.0,60.3873,60.6115,60.3678,60.5335,146001.0
2017-03-15 12:00:00,62.11,62.18,61.86,61.93,345226.0,60.5335,60.6017,60.2899,60.3581,345226.0
2017-03-15 12:30:00,61.93,62.15,61.93,62.07,128048.0,60.3581,60.5725,60.3581,60.4945,128048.0
2017-03-15 13:00:00,62.08,62.12,61.99,62.04,84067.0,60.5043,60.5433,60.4166,60.4653,84067.0
2017-03-15 13:30:00,62.04,62.17,62.01,62.16,142679.0,60.4653,60.592,60.4361,60.5822,142679.0
2017-03-15 14:00:00,62.18,62.65,62.16,62.51,389720.0,60.6017,61.0598,60.5822,60.9234,389720.0
2017-03-15 14:30:00,62.51,62.79,62.41,62.65,379027.0,60.9234,61.1963,60.8259,61.0598,379027.0
2017-03-15 15:00:00,62.65,62.76,62.46,62.76,1243608.0,61.0598,61.167,60.8746,61.167,1243608.0
2017-03-15 15:30:00,62.75,62.97,62.73,62.87,945987.0,61.1573,61.3717,61.1378,61.2742,945987.0
2017-03-16 09:30:00,62.98,63.08,62.14,62.14,391171.0,61.3814,61.4789,60.5628,60.5628,391171.0
2017-03-16 10:00:00,62.14,62.37,61.96,62.19,267031.0,60.5628,60.7869,60.3873,60.6115,267031.0
2017-03-16 10:30:00,62.18,62.36,62.17,62.26,250865.0,60.6017,60.7772,60.592,60.6797,250865.0
2017-03-16 11:00:00,62.25,62.25,62.04,62.11,89267.0,60.67,60.67,60.4653,60.5335,89267.0
2017-03-16 11:30:00,62.1,62.19,62.03,62.15,77747.0,60.5238,60.6115,60.4555,60.5725,77747.0
2017-03-16 12:00:00,62.16,62.18,62.06,62.14,198608.0,60.5822,60.6017,60.4848,60.5628,198608.0
2017-03-16 12:30:00,62.14,62.25,62.04,62.16,64147.0,60.5628,60.67,60.4653,60.5822,64147.0
2017-03-16 13:00:00,62.16,62.19,62.06,62.08,38962.0,60.5822,60.6115,60.4848,60.5043,38962.0
2017-03-16 13:30:00,62.08,62.16,62.05,62.15,42053.0,60.5043,60.5822,60.475,60.5725,42053.0
2017-03-16 14:00:00,62.14,62.29,62.13,62.24,102935.0,60.5628,60.7089,60.553,60.6602,102935.0
2017-03-16 14:30:00,62.24,62.34,62.19,62.28,102418.0,60.6602,60.7577,60.6115,60.6992,102418.0
2017-03-16 15:00:00,62.27,62.4,62.21,62.23,537970.0,60.6895,60.8162,60.631,60.6505,537970.0
2017-03-16 15:30:00,62.24,62.35,62.19,62.28,330058.0,60.6602,60.7674,60.6115,60.6992,330058.0
2017-03-17 09:30:00,62.88,63.07,62.54,63.03,895023.0,61.284,61.4691,60.9526,61.4302,895023.0
2017-03-17 10:00:00,63.01,63.02,62.75,62.94,130423.0,61.4107,61.4204,61.1573,61.3424,130423.0
2017-03-17 10:30:00,62.94,63.08,62.85,62.85,119696.0,61.3424,61.4789,61.2547,61.2547,119696.0
2017-03-17 11:00:00,62.85,62.87,62.68,62.69,158523.0,61.2547,61.2742,61.089,61.0988,158523.0
2017-03-17 11:30:00,62.68,62.88,62.6,62.88,77834.0,61.089,61.284,61.0111,61.284,77834.0
2017-03-17 12:00:00,62.88,62.89,62.74,62.75,122464.0,61.284,61.2937,61.1475,61.1573,122464.0
2017-03-17 12:30:00,62.76,62.8,62.71,62.74,161564.0,61.167,61.206,61.1183,61.1475,161564.0
2017-03-17 13:00:00,62.74,62.88,62.74,62.87,55351.0,61.1475,61.284,61.1475,61.2742,55351.0
2017-03-17 13:30:00,62.87,63.0,62.82,62.97,93476.0,61.2742,61.4009,61.2255,61.3717,93476.0
2017-03-17 14:00:00,62.96,63.14,62.95,63.03,109519.0,61.3619,61.5374,61.3522,61.4302,109519.0
2017-03-17 14:30:00,63.03,63.13,63.03,63.06,85231.0,61.4302,61.5276,61.4302,61.4594,85231.0
2017-03-17 15:00:00,63.06,63.16,63.01,63.12,256630.0,61.4594,61.5569,61.4107,61.5179,256630.0
2017-03-17 15:30:00,63.11,63.68,63.05,63.38,1013430.0,61.5081,62.0637,61.4497,61.7713,1013430.0
2017-03-20 09:30:00,63.28,63.44,62.75,62.79,148393.0,61.6738,61.8298,61.1573,61.1963,148393.0
2017-03-20 10:00:00,62.78,63.14,62.74,63.04,80432.0,61.1865,61.5374,61.1475,61.4399,80432.0
2017-03-20 10:30:00,63.02,63.13,62.82,62.86,174631.0,61.4204,61.5276,61.2255,61.2645,174631.0
2017-03-20 11:00:00,62.87,62.91,62.64,62.7,90589.0,61.2742,61.3132,61.0501,61.1085,90589.0
2017-03-20 11:30:00,62.71,62.83,62.7,62.79,54274.0,61.1183,61.2352,61.1085,61.1963,54274.0
2017-03-20 12:00:00,62.79,62.85,62.76,62.79,34337.0,61.1963,61.2547,61.167,61.1963,34337.0
2017-03-20 12:30:00,62.8,62.99,62.79,62.96,60698.0,61.206,61.3912,61.1963,61.3619,60698.0
2017-03-20 13:00:00,62.97,62.97,62.83,62.93,163742.0,61.3717,61.3717,61.2352,61.3327,163742.0
2017-03-20 13:30:00,62.94,63.0,62.67,62.91,73400.0,61.3424,61.4009,61.0793,61.3132,73400.0
2017-03-20 14:00:00,62.9,62.91,62.76,62.79,85691.0,61.3035,61.3132,61.167,61.1963,85691.0
2017-03-20 14:30:00,62.78,62.9,62.68,62.88,150418.0,61.1865,61.3035,61.089,61.284,150418.0
2017-03-20 15:00:00,62.89,63.12,62.88,63.02,142283.0,61.2937,61.5179,61.284,61.4204,142283.0
2017-03-20 15:30:00,63.02,63.12,62.98,62.99,283214.0,61.4204,61.5179,61.3814,61.3912,283214.0
2017-03-21 09:30:00,62.87,63.32,62.82,63.04,172438.0,61.2742,61.7128,61.2255,61.4399,172438.0
2017-03-21 10:00:00,63.04,63.13,62.74,62.76,181465.0,61.4399,61.5276,61.1475,61.167,181465.0
2017-03-21 10:30:00,62.77,62.91,62.63,62.68,450487.0,61.1768,61.3132,61.0403,61.089,450487.0
2017-03-21 11:00:00,62.67,62.85,62.61,62.66,179657.0,61.0793,61.2547,61.0208,61.0696,179657.0
2017-03-21 11:30:00,62.67,62.69,62.34,62.48,182672.0,61.0793,61.0988,60.7577,60.8941,182672.0
2017-03-21 12:00:00,62.46,62.47,62.23,62.39,86098.0,60.8746,60.8844,60.6505,60.8064,86098.0
2017-03-21 12:30:00,62.39,62.61,62.26,62.58,144547.0,60.8064,61.0208,60.6797,60.9916,144547.0
2017-03-21 13:00:00,62.59,62.63,62.46,62.63,58428.0,61.0013,61.0403,60.8746,61.0403,58428.0
2017-03-21 13:30:00,62.62,62.69,62.52,62.58,70791.0,61.0306,61.0988,60.9331,60.9916,70791.0
2017-03-21 14:00:00,62.58,62.81,62.56,62.68,92233.0,60.9916,61.2157,60.9721,61.089,92233.0
2017-03-21 14:30:00,62.67,62.77,62.56,62.74,123590.0,61.0793,61.1768,60.9721,61.1475,123590.0
2017-03-21 15:00:00,62.7,62.77,62.57,62.59,547045.0,61.1085,61.1768,60.9818,61.0013,547045.0
2017-03-21 15:30:00,62.59,62.63,62.32,62.36,329745.0,61.0013,61.0403,60.7382,60.7772,329745.0
2017-03-22 09:30:00,62.57,63.47,62.38,63.08,385279.0,60.9818,61.859,60.7967,61.4789,385279.0
2017-03-22 10:00:00,63.1,63.33,62.9,63.15,382416.0,61.4984,61.7225,61.3035,61.5471,382416.0
2017-03-22 10:30:00,63.17,63.2,62.91,63.02,297753.0,61.5666,61.5958,61.3132,61.4204,297753.0
2017-03-22 11:00:00,63.02,63.17,62.96,63.04,306025.0,61.4204,61.5666,61.3619,61.4399,306025.0
2017-03-22 11:30:00,63.05,63.14,62.96,63.04,202095.0,61.4497,61.5374,61.3619,61.4399,202095.0
2017-03-22 12:00:00,63.04,63.14,62.94,62.98,112672.0,61.4399,61.5374,61.3424,61.3814,112672.0
2017-03-22 12:30:00,62.98,63.04,62.89,62.99,98418.0,61.3814,61.4399,61.2937,61.3912,98418.0
2017-03-22 13:00:00,62.99,63.18,62.92,63.14,173357.0,61.3912,61.5764,61.323,61.5374,173357.0
2017-03-22 13:30:00,63.15,63.26,63.01,63.04,139918.0,61.5471,61.6543,61.4107,61.4399,139918.0
2017-03-22 14:00:00,63.03,63.13,62.89,62.92,127083.0,61.4302,61.5276,61.2937,61.323,127083.0
2017-03-22 14:30:00,62.93,63.17,62.92,63.15,84710.0,61.3327,61.5666,61.323,61.5471,84710.0
2017-03-22 15:00:00,63.16,63.22,63.04,63.15,171190.0,61.5569,61.6153,61.4399,61.5471,171190.0
2017-03-22 15:30:00,63.15,63.23,63.07,63.16,490587.0,61.5471,61.6251,61.4691,61.5569,490587.0
2017-03-23 09:30:00,63.03,63.26,62.84,62.85,123938.0,61.4302,61.6543,61.245,61.2547,123938.0
2017-03-23 10:00:00,62.86,63.36,62.78,63.34,111072.0,61.2645,61.7518,61.1865,61.7323,111072.0
2017-03-23 10:30:00,63.31,63.57,63.28,63.41,80483.0,61.7031,61.9565,61.6738,61.8005,80483.0
2017-03-23 11:00:00,63.43,63.55,63.35,63.55,101707.0,61.82,61.937,61.742,61.937,101707.0
2017-03-23 11:30:00,63.56,63.59,63.29,63.38,198717.0,61.9467,61.9759,61.6836,61.7713,198717.0
2017-03-23 12:00:00,63.39,63.4,63.14,63.14,98846.0,61.781,61.7908,61.5374,61.5374,98846.0
2017-03-23 12:30:00,63.15,63.3,63.14,63.16,150850.0,61.5471,61.6933,61.5374,61.5569,150850.0
2017-03-23 13:00:00,63.16,63.21,62.98,62.99,87147.0,61.5569,61.6056,61.3814,61.3912,87147.0
2017-03-23 13:30:00,63.01,63.16,62.98,63.14,65580.0,61.4107,61.5569,61.3814,61.5374,65580.0
2017-03-23 14:00:00,63.15,63.25,63.1,63.22,129806.0,61.5471,61.6446,61.4984,61.6153,129806.0
2017-03-23 14:30:00,63.21,63.36,63.17,63.19,57856.0,61.6056,61.7518,61.5666,61.5861,57856.0
2017-03-23 15:00:00,63.21,63.23,62.96,62.96,101700.0,61.6056,61.6251,61.3619,61.3619,101700.0
2017-03-23 15:30:00,62.98,63.1,62.92,63.02,376657.0,61.3814,61.4984,61.323,61.4204,376657.0
2017-03-24 09:30:00,63.43,64.63,63.15,63.94,785295.0,61.82,62.9896,61.5471,62.3171,785295.0
2017-03-24 10:00:00,63.92,64.52,63.9,64.38,543467.0,62.2976,62.8823,62.2781,62.7459,543467.0
2017-03-24 10:30:00,64.38,64.64,64.22,64.24,249189.0,62.7459,62.9993,62.59,62.6095,249189.0
2017-03-24 11:00:00,64.26,64.56,64.22,64.37,453282.0,62.6289,62.9213,62.59,62.7362,453282.0
2017-03-24 11:30:00,64.37,64.63,64.37,64.49,139664.0,62.7362,62.9896,62.7362,62.8531,139664.0
2017-03-24 12:00:00,64.48,64.52,64.12,64.31,168352.0,62.8434,62.8823,62.4925,62.6777,168352.0
2017-03-24 12:30:00,64.32,64.37,64.19,64.27,102202.0,62.6874,62.7362,62.5607,62.6387,102202.0
2017-03-24 13:00:00,64.28,64.33,64.13,64.3,123579.0,62.6484,62.6972,62.5022,62.6679,123579.0
2017-03-24 13:30:00,64.3,64.34,64.06,64.11,127623.0,62.6679,62.7069,62.434,62.4827,127623.0
2017-03-24 14:00:00,64.15,64.17,64.04,64.07,101593.0,62.5217,62.5412,62.4145,62.4438,101593.0
2017-03-24 14:30:00,64.07,64.2,64.03,64.08,128874.0,62.4438,62.5705,62.4048,62.4535,128874.0
2017-03-24 15:00:00,64.08,64.11,63.95,64.03,357208.0,62.4535,62.4827,62.3268,62.4048,357208.0
2017-03-24 15:30:00,64.02,64.29,63.99,64.05,484412.0,62.395,62.6582,62.3658,62.4243,484412.0
2017-03-27 09:30:00,63.8,63.87,63.54,63.69,195519.0,62.1806,62.2488,61.9272,62.0734,195519.0
2017-03-27 10:00:00,63.67,63.79,63.61,63.73,97078.0,62.0539,62.1709,61.9954,62.1124,97078.0
2017-03-27 10:30:00,63.73,63.88,63.66,63.75,122801.0,62.1124,62.2586,62.0442,62.1319,122801.0
2017-03-27 11:00:00,63.74,63.74,63.61,63.72,74008.0,62.1221,62.1221,61.9954,62.1026,74008.0
2017-03-27 11:30:00,63.71,63.87,63.65,63.87,90146.0,62.0929,62.2488,62.0344,62.2488,90146.0
2017-03-27 12:00:00,63.85,63.9,63.77,63.78,90359.0,62.2293,62.2781,62.1514,62.1611,90359.0
2017-03-27 12:30:00,63.78,63.87,63.69,63.85,82605.0,62.1611,62.2488,62.0734,62.2293,82605.0
2017-03-27 13:00:00,63.85,63.89,63.78,63.86,71105.0,62.2293,62.2683,62.1611,62.2391,71105.0
2017-03-27 13:30:00,63.87,63.88,63.76,63.84,85359.0,62.2488,62.2586,62.1416,62.2196,85359.0
2017-03-27 14:00:00,63.84,63.87,63.78,63.83,142636.0,62.2196,62.2488,62.1611,62.2099,142636.0
2017-03-27 14:30:00,63.84,63.95,63.83,63.91,140225.0,62.2196,62.3268,62.2099,62.2878,140225.0
2017-03-27 15:00:00,63.92,64.13,63.89,63.97,142940.0,62.2976,62.5022,62.2683,62.3463,142940.0
2017-03-27 15:30:00,63.98,64.16,63.95,64.1,615520.0,62.356,62.5315,62.3268,62.473,615520.0
2017-03-28 09:30:00,63.88,64.28,63.53,63.6,903529.0,62.2586,62.6484,61.9175,61.9857,903529.0
2017-03-28 10:00:00,63.59,63.84,63.57,63.64,224267.0,61.9759,62.2196,61.9565,62.0247,224267.0
2017-03-28 10:30:00,63.64,63.9,63.63,63.86,139710.0,62.0247,62.2781,62.0149,62.2391,139710.0
2017-03-28 11:00:00,63.87,64.01,63.8,63.95,131292.0,62.2488,62.3853,62.1806,62.3268,131292.0
2017-03-28 11:30:00,63.94,63.99,63.77,63.94,76435.0,62.3171,62.3658,62.1514,62.3171,76435.0
2017-03-28 12:00:00,63.95,64.0,63.86,63.88,57373.0,62.3268,62.3755,62.2391,62.2586,57373.0
2017-03-28 12:30:00,63.86,63.94,63.81,63.89,67101.0,62.2391,62.3171,62.1904,62.2683,67101.0
2017-03-28 13:00:00,63.89,63.9,63.8,63.84,55745.0,62.2683,62.2781,62.1806,62.2196,55745.0
2017-03-28 13:30:00,63.85,63.93,63.79,63.92,55350.0,62.2293,62.3073,62.1709,62.2976,55350.0
2017-03-28 14:00:00,63.91,64.16,63.89,64.06,244362.0,62.2878,62.5315,62.2683,62.434,244362.0
2017-03-28 14:30:00,64.05,64.13,63.99,64.1,93909.0,62.4243,62.5022,62.3658,62.473,93909.0
2017-03-28 15:00:00,64.1,64.3,64.08,64.18,209463.0,62.473,62.6679,62.4535,62.551,209463.0
2017-03-28 15:30:00,64.18,64.26,64.11,64.11,494239.0,62.551,62.6289,62.4827,62.4827,494239.0
2017-03-29 09:30:00,64.27,64.27,63.85,63.98,154998.0,62.6387,62.6387,62.2293,62.356,154998.0
2017-03-29 10:00:00,64.0,64.2,63.99,64.17,276951.0,62.3755,62.5705,62.3658,62.5412,276951.0
2017-03-29 10:30:00,64.17,64.48,64.15,64.29,254817.0,62.5412,62.8434,62.5217,62.6582,254817.0
2017-03-29 11:00:00,64.29,64.41,64.24,64.36,224529.0,62.6582,62.7751,62.6095,62.7264,224529.0
2017-03-29 11:30:00,64.36,64.36,64.12,64.29,175352.0,62.7264,62.7264,62.4925,62.6582,175352.0
2017-03-29 12:00:00,64.29,64.57,64.24,64.55,155716.0,62.6582,62.9311,62.6095,62.9116,155716.0
2017-03-29 12:30:00,64.54,64.67,64.51,64.61,116757.0,62.9018,63.0285,62.8726,62.9701,116757.0
2017-03-29 13:00:00,64.61,64.61,64.38,64.58,259047.0,62.9701,62.9701,62.7459,62.9408,259047.0
2017-03-29 13:30:00,64.58,64.66,64.58,64.61,89752.0,62.9408,63.0188,62.9408,62.9701,89752.0
2017-03-29 14:00:00,64.61,64.83,64.6,64.83,107069.0,62.9701,63.1845,62.9603,63.1845,107069.0
2017-03-29 14:30:00,64.82,64.96,64.81,64.86,243285.0,63.1747,63.3112,63.165,63.2137,243285.0
2017-03-29 15:00:00,64.87,64.89,64.67,64.85,319187.0,63.2235,63.243,63.0285,63.204,319187.0
2017-03-29 15:30:00,64.85,64.86,64.59,64.62,609061.0,63.204,63.2137,62.9506,62.9798,609061.0
2017-03-30 09:30:00,64.63,64.72,64.17,64.5,309897.0,62.9896,63.0773,62.5412,62.8629,309897.0
2017-03-30 10:00:00,64.51,64.73,64.38,64.41,252085.0,62.8726,63.087,62.7459,62.7751,252085.0
2017-03-30 10:30:00,64.41,64.62,64.35,64.59,171547.0,62.7751,62.9798,62.7167,62.9506,171547.0
2017-03-30 11:00:00,64.6,64.62,64.43,64.47,114744.0,62.9603,62.9798,62.7946,62.8336,114744.0
2017-03-30 11:30:00,64.48,64.52,64.4,64.41,97064.0,62.8434,62.8823,62.7654,62.7751,97064.0
2017-03-30 12:00:00,64.41,64.45,64.28,64.41,132412.0,62.7751,62.8141,62.6484,62.7751,132412.0
2017-03-30 12:30:00,64.4,64.4,64.26,64.3,77418.0,62.7654,62.7654,62.6289,62.6679,77418.0
2017-03-30 13:00:00,64.31,64.57,64.27,64.55,114703.0,62.6777,62.9311,62.6387,62.9116,114703.0
2017-03-30 13:30:00,64.54,64.63,64.52,64.58,83131.0,62.9018,62.9896,62.8823,62.9408,83131.0
2017-03-30 14:00:00,64.58,64.68,64.54,64.64,266649.0,62.9408,63.0383,62.9018,62.9993,266649.0
2017-03-30 14:30:00,64.62,64.76,64.61,64.66,136814.0,62.9798,63.1163,62.9701,63.0188,136814.0
2017-03-30 15:00:00,64.65,64.82,64.59,64.8,143854.0,63.009,63.1747,62.9506,63.1552,143854.0
2017-03-30 15:30:00,64.78,65.09,64.73,65.0,684106.0,63.1357,63.4379,63.087,63.3502,684106.0
2017-03-31 09:30:00,64.83,65.23,64.55,64.94,195010.0,63.1845,63.5743,62.9116,63.2917,195010.0
2017-03-31 10:00:00,64.9,65.03,64.89,64.98,257443.0,63.2527,63.3794,63.243,63.3307,257443.0
2017-03-31 10:30:00,65.01,65.18,64.75,64.79,191731.0,63.3599,63.5256,63.1065,63.1455,191731.0
2017-03-31 11:00:00,64.79,64.83,64.66,64.76,90329.0,63.1455,63.1845,63.0188,63.1163,90329.0
2017-03-31 11:30:00,64.76,64.81,64.67,64.71,68199.0,63.1163,63.165,63.0285,63.0675,68199.0
2017-03-31 12:00:00,64.72,64.75,64.53,64.56,122899.0,63.0773,63.1065,62.8921,62.9213,122899.0
2017-03-31 12:30:00,64.56,64.57,64.45,64.51,244869.0,62.9213,62.9311,62.8141,62.8726,244869.0
2017-03-31 13:00:00,64.51,64.52,64.37,64.39,102173.0,62.8726,62.8823,62.7362,62.7556,102173.0
2017-03-31 13:30:00,64.39,64.44,64.06,64.09,288549.0,62.7556,62.8044,62.434,62.4633,288549.0
2017-03-31 14:00:00,64.08,64.32,64.07,64.29,162261.0,62.4535,62.6874,62.4438,62.6582,162261.0
2017-03-31 14:30:00,64.3,64.38,64.23,64.32,96881.0,62.6679,62.7459,62.5997,62.6874,96881.0
2017-03-31 15:00:00,64.33,64.49,64.32,64.42,230519.0,62.6972,62.8531,62.6874,62.7849,230519.0
2017-03-31 15:30:00,64.41,64.65,64.39,64.47,882750.0,62.7751,63.009,62.7556,62.8336,882750.0
2017-04-03 09:30:00,64.08,64.2,63.62,63.67,354378.0,62.4535,62.5705,62.0052,62.0539,354378.0
2017-04-03 10:00:00,63.67,63.81,63.08,63.38,473836.0,62.0539,62.1904,61.4789,61.7713,473836.0
2017-04-03 10:30:00,63.37,63.51,63.14,63.32,330443.0,61.7615,61.898,61.5374,61.7128,330443.0
2017-04-03 11:00:00,63.32,63.46,62.86,63.42,324651.0,61.7128,61.8492,61.2645,61.8103,324651.0
2017-04-03 11:30:00,63.42,63.44,63.22,63.31,105229.0,61.8103,61.8298,61.6153,61.7031,105229.0
2017-04-03 12:00:00,63.31,63.41,63.13,63.41,116442.0,61.7031,61.8005,61.5276,61.8005,116442.0
2017-04-03 12:30:00,63.4,63.41,63.26,63.32,115857.0,61.7908,61.8005,61.6543,61.7128,115857.0
2017-04-03 13:00:00,63.33,63.49,63.27,63.49,122927.0,61.7225,61.8785,61.6641,61.8785,122927.0
2017-04-03 13:30:00,63.49,63.55,63.3,63.5,384982.0,61.8785,61.937,61.6933,61.8882,384982.0
2017-04-03 14:00:00,63.5,63.6,63.38,63.59,173613.0,61.8882,61.9857,61.7713,61.9759,173613.0
2017-04-03 14:30:00,63.58,63.72,63.53,63.59,121586.0,61.9662,62.1026,61.9175,61.9759,121586.0
2017-04-03 15:00:00,63.59,63.64,63.5,63.52,187964.0,61.9759,62.0247,61.8882,61.9077,187964.0
2017-04-03 15:30:00,63.51,63.55,63.4,63.44,517519.0,61.898,61.937,61.7908,61.8298,517519.0
2017-04-04 09:30:00,63.21,63.55,63.15,63.34,142287.0,61.6056,61.937,61.5471,61.7323,142287.0
2017-04-04 10:00:00,63.31,63.46,63.24,63.42,115283.0,61.7031,61.8492,61.6348,61.8103,115283.0
2017-04-04 10:30:00,63.41,63.61,63.34,63.35,83025.0,61.8005,61.9954,61.7323,61.742,83025.0
2017-04-04 11:00:00,63.34,63.43,63.29,63.38,232475.0,61.7323,61.82,61.6836,61.7713,232475.0
2017-04-04 11:30:00,63.39,63.45,63.34,63.41,133134.0,61.781,61.8395,61.7323,61.8005,133134.0
2017-04-04 12:00:00,63.42,63.42,63.28,63.3,89882.0,61.8103,61.8103,61.6738,61.6933,89882.0
2017-04-04 12:30:00,63.31,63.39,63.27,63.3,117713.0,61.7031,61.781,61.6641,61.6933,117713.0
2017-04-04 13:00:00,63.3,63.7,63.28,63.63,119586.0,61.6933,62.0832,61.6738,62.0149,119586.0
2017-04-04 13:30:00,63.64,63.82,63.64,63.77,111728.0,62.0247,62.2001,62.0247,62.1514,111728.0
2017-04-04 14:00:00,63.77,63.82,63.68,63.68,155934.0,62.1514,62.2001,62.0637,62.0637,155934.0
2017-04-04 14:30:00,63.68,63.69,63.59,63.6,119639.0,62.0637,62.0734,61.9759,61.9857,119639.0
2017-04-04 15:00:00,63.6,63.71,63.57,63.65,256785.0,61.9857,62.0929,61.9565,62.0344,256785.0
2017-04-04 15:30:00,63.64,63.67,63.55,63.57,488115.0,62.0247,62.0539,61.937,61.9565,488115.0
2017-04-05 09:30:00,63.65,63.88,63.27,63.61,156928.0,62.0344,62.2586,61.6641,61.9954,156928.0
2017-04-05 10:00:00,63.6,63.7,63.35,63.46,154079.0,61.9857,62.0832,61.742,61.8492,154079.0
2017-04-05 10:30:00,63.44,63.55,63.43,63.52,184304.0,61.8298,61.937,61.82,61.9077,184304.0
2017-04-05 11:00:00,63.53,63.61,63.4,63.42,133204.0,61.9175,61.9954,61.7908,61.8103,133204.0
2017-04-05 11:30:00,63.42,63.57,63.41,63.43,81806.0,61.8103,61.9565,61.8005,61.82,81806.0
2017-04-05 12:00:00,63.45,63.58,63.45,63.53,93277.0,61.8395,61.9662,61.8395,61.9175,93277.0
2017-04-05 12:30:00,63.54,63.6,63.51,63.57,76164.0,61.9272,61.9857,61.898,61.9565,76164.0
2017-04-05 13:00:00,63.56,63.64,63.52,63.58,49303.0,61.9467,62.0247,61.9077,61.9662,49303.0
2017-04-05 13:30:00,63.57,63.59,63.41,63.43,85562.0,61.9565,61.9759,61.8005,61.82,85562.0
2017-04-05 14:00:00,63.42,63.5,63.31,63.46,137959.0,61.8103,61.8882,61.7031,61.8492,137959.0
2017-04-05 14:30:00,63.45,63.47,63.31,63.34,134753.0,61.8395,61.859,61.7031,61.7323,134753.0
2017-04-05 15:00:00,63.33,63.5,63.28,63.42,307641.0,61.7225,61.8882,61.6738,61.8103,307641.0
2017-04-05 15:30:00,63.42,63.49,63.27,63.39,577622.0,61.8103,61.8785,61.6641,61.781,577622.0
2017-04-06 09:30:00,62.24,63.21,62.11,62.89,598561.0,60.6602,61.6056,60.5335,61.2937,598561.0
2017-04-06 10:00:00,62.89,63.06,62.43,62.57,296312.0,61.2937,61.4594,60.8454,60.9818,296312.0
2017-04-06 10:30:00,62.59,62.67,62.45,62.59,382340.0,61.0013,61.0793,60.8649,61.0013,382340.0
2017-04-06 11:00:00,62.59,62.85,62.53,62.79,251591.0,61.0013,61.2547,60.9429,61.1963,251591.0
2017-04-06 11:30:00,62.79,62.8,62.59,62.69,199112.0,61.1963,61.206,61.0013,61.0988,199112.0
2017-04-06 12:00:00,62.69,62.83,62.67,62.77,393881.0,61.0988,61.2352,61.0793,61.1768,393881.0
2017-04-06 12:30:00,62.76,62.76,62.63,62.67,326617.0,61.167,61.167,61.0403,61.0793,326617.0
2017-04-06 13:00:00,62.67,63.04,62.65,63.02,249415.0,61.0793,61.4399,61.0598,61.4204,249415.0
2017-04-06 13:30:00,63.03,63.06,62.8,62.86,159508.0,61.4302,61.4594,61.206,61.2645,159508.0
2017-04-06 14:00:00,62.86,62.88,62.67,62.71,186684.0,61.2645,61.284,61.0793,61.1183,186684.0
2017-04-06 14:30:00,62.71,62.77,62.65,62.74,210813.0,61.1183,61.1768,61.0598,61.1475,210813.0
2017-04-06 15:00:00,62.73,63.02,62.73,62.98,276907.0,61.1378,61.4204,61.1378,61.3814,276907.0
2017-04-06 15:30:00,62.98,63.22,62.96,63.13,612107.0,61.3814,61.6153,61.3619,61.5276,612107.0
2017-04-07 09:30:00,63.16,63.79,63.03,63.47,295974.0,61.5569,62.1709,61.4302,61.859,295974.0
2017-04-07 10:00:00,63.47,63.77,63.35,63.75,128015.0,61.859,62.1514,61.742,62.1319,128015.0
2017-04-07 10:30:00,63.75,63.92,63.64,63.7,178782.0,62.1319,62.2976,62.0247,62.0832,178782.0
2017-04-07 11:00:00,63.71,64.03,63.66,63.97,183904.0,62.0929,62.4048,62.0442,62.3463,183904.0
2017-04-07 11:30:00,63.98,64.01,63.72,63.77,97884.0,62.356,62.3853,62.1026,62.1514,97884.0
2017-04-07 12:00:00,63.76,63.82,63.63,63.68,167724.0,62.1416,62.2001,62.0149,62.0637,167724.0
2017-04-07 12:30:00,63.69,63.73,63.6,63.6,50305.0,62.0734,62.1124,61.9857,61.9857,50305.0
2017-04-07 13:00:00,63.59,63.6,63.37,63.42,131934.0,61.9759,61.9857,61.7615,61.8103,131934.0
2017-04-07 13:30:00,63.42,63.46,63.29,63.3,75078.0,61.8103,61.8492,61.6836,61.6933,75078.0
2017-04-07 14:00:00,63.3,63.47,63.22,63.4,135189.0,61.6933,61.859,61.6153,61.7908,135189.0
2017-04-07 14:30:00,63.4,63.46,63.35,63.43,129487.0,61.7908,61.8492,61.742,61.82,129487.0
2017-04-07 15:00:00,63.43,63.53,63.41,63.44,158624.0,61.82,61.9175,61.8005,61.8298,158624.0
2017-04-07 15:30:00,63.44,63.55,63.43,63.46,316439.0,61.8298,61.937,61.82,61.8492,316439.0
2017-04-10 09:30:00,63.77,63.91,62.27,63.84,267296.0,62.1514,62.2878,60.6895,62.2196,267296.0
2017-04-10 10:00:00,63.89,64.14,63.77,63.82,138455.0,62.2683,62.512,62.1514,62.2001,138455.0
2017-04-10 10:30:00,63.8,63.97,63.72,63.72,194110.0,62.1806,62.3463,62.1026,62.1026,194110.0
2017-04-10 11:00:00,63.72,63.89,63.64,63.82,110117.0,62.1026,62.2683,62.0247,62.2001,110117.0
2017-04-10 11:30:00,63.83,63.83,63.55,63.68,84064.0,62.2099,62.2099,61.937,62.0637,84064.0
2017-04-10 12:00:00,63.69,63.74,63.41,63.59,88484.0,62.0734,62.1221,61.8005,61.9759,88484.0
2017-04-10 12:30:00,63.58,63.77,63.58,63.67,160896.0,61.9662,62.1514,61.9662,62.0539,160896.0
2017-04-10 13:00:00,63.67,63.67,63.46,63.48,63583.0,62.0539,62.0539,61.8492,61.8687,63583.0
2017-04-10 13:30:00,63.48,63.52,63.39,63.45,117972.0,61.8687,61.9077,61.781,61.8395,117972.0
2017-04-10 14:00:00,63.44,63.54,63.39,63.44,48174.0,61.8298,61.9272,61.781,61.8298,48174.0
2017-04-10 14:30:00,63.44,63.54,63.4,63.46,42874.0,61.8298,61.9272,61.7908,61.8492,42874.0
2017-04-10 15:00:00,63.48,63.74,63.46,63.68,141605.0,61.8687,62.1221,61.8492,62.0637,141605.0
2017-04-10 15:30:00,63.67,63.78,63.59,63.77,369695.0,62.0539,62.1611,61.9759,62.1514,369695.0
2017-04-11 09:30:00,63.73,63.79,63.34,63.65,180355.0,62.1124,62.1709,61.7323,62.0344,180355.0
2017-04-11 10:00:00,63.61,63.89,63.58,63.86,186901.0,61.9954,62.2683,61.9662,62.2391,186901.0
2017-04-11 10:30:00,63.8,63.86,63.62,63.75,116151.0,62.1806,62.2391,62.0052,62.1319,116151.0
2017-04-11 11:00:00,63.75,63.78,63.65,63.78,80657.0,62.1319,62.1611,62.0344,62.1611,80657.0
2017-04-11 11:30:00,63.79,63.89,63.77,63.85,67316.0,62.1709,62.2683,62.1514,62.2293,67316.0
2017-04-11 12:00:00,63.86,63.9,63.82,63.87,200855.0,62.2391,62.2781,62.2001,62.2488,200855.0
2017-04-11 12:30:00,63.86,63.89,63.67,63.67,122464.0,62.2391,62.2683,62.0539,62.0539,122464.0
2017-04-11 13:00:00,63.67,63.74,63.6,63.71,239449.0,62.0539,62.1221,61.9857,62.0929,239449.0
2017-04-11 13:30:00,63.71,63.82,63.68,63.79,168509.0,62.0929,62.2001,62.0637,62.1709,168509.0
2017-04-11 14:00:00,63.8,63.86,63.72,63.84,103514.0,62.1806,62.2391,62.1026,62.2196,103514.0
2017-04-11 14:30:00,63.84,63.9,63.81,63.87,178402.0,62.2196,62.2781,62.1904,62.2488,178402.0
2017-04-11 15:00:00,63.86,63.87,63.65,63.67,152501.0,62.2391,62.2488,62.0344,62.0539,152501.0
2017-04-11 15:30:00,63.66,63.85,63.64,63.83,302503.0,62.0442,62.2293,62.0247,62.2099,302503.0
2017-04-12 09:30:00,63.66,63.75,63.39,63.67,82589.0,62.0442,62.1319,61.781,62.0539,82589.0
2017-04-12 10:00:00,63.69,63.76,63.49,63.54,74576.0,62.0734,62.1416,61.8785,61.9272,74576.0
2017-04-12 10:30:00,63.55,63.59,63.44,63.46,95770.0,61.937,61.9759,61.8298,61.8492,95770.0
2017-04-12 11:00:00,63.47,63.69,63.47,63.64,37068.0,61.859,62.0734,61.859,62.0247,37068.0
2017-04-12 11:30:00,63.62,63.64,63.44,63.48,34775.0,62.0052,62.0247,61.8298,61.8687,34775.0
2017-04-12 12:00:00,63.48,63.66,63.44,63.62,52154.0,61.8687,62.0442,61.8298,62.0052,52154.0
2017-04-12 12:30:00,63.61,63.69,63.57,63.68,58407.0,61.9954,62.0734,61.9565,62.0637,58407.0
2017-04-12 13:00:00,63.68,63.72,63.57,63.57,49732.0,62.0637,62.1026,61.9565,61.9565,49732.0
2017-04-12 13:30:00,63.58,63.81,63.54,63.81,73621.0,61.9662,62.1904,61.9272,62.1904,73621.0
2017-04-12 14:00:00,63.82,63.85,63.77,63.84,84178.0,62.2001,62.2293,62.1514,62.2196,84178.0
2017-04-12 14:30:00,63.84,63.84,63.62,63.79,193401.0,62.2196,62.2196,62.0052,62.1709,193401.0
2017-04-12 15:00:00,63.79,63.88,63.75,63.77,123661.0,62.1709,62.2586,62.1319,62.1514,123661.0
2017-04-12 15:30:00,63.77,63.86,63.73,63.8,336608.0,62.1514,62.2391,62.1124,62.1806,336608.0
2017-04-13 09:30:00,64.03,64.05,63.59,63.77,152352.0,62.4048,62.4243,61.9759,62.1514,152352.0
2017-04-13 10:00:00,63.78,63.9,63.67,63.67,95253.0,62.1611,62.2781,62.0539,62.0539,95253.0
2017-04-13 10:30:00,63.69,63.91,63.69,63.86,119905.0,62.0734,62.2878,62.0734,62.2391,119905.0
2017-04-13 11:00:00,63.87,63.95,63.84,63.87,86874.0,62.2488,62.3268,62.2196,62.2488,86874.0
2017-04-13 11:30:00,63.87,63.92,63.83,63.89,87282.0,62.2488,62.2976,62.2099,62.2683,87282.0
2017-04-13 12:00:00,63.88,63.9,63.75,63.78,59102.0,62.2586,62.2781,62.1319,62.1611,59102.0
2017-04-13 12:30:00,63.81,63.84,63.73,63.77,101744.0,62.1904,62.2196,62.1124,62.1514,101744.0
2017-04-13 13:00:00,63.77,63.87,63.73,63.86,74104.0,62.1514,62.2488,62.1124,62.2391,74104.0
2017-04-13 13:30:00,63.88,64.23,63.84,64.13,186918.0,62.2586,62.5997,62.2196,62.5022,186918.0
2017-04-13 14:00:00,64.13,64.24,64.02,64.18,107282.0,62.5022,62.6095,62.395,62.551,107282.0
2017-04-13 14:30:00,64.17,64.2,63.82,63.86,182221.0,62.5412,62.5705,62.2001,62.2391,182221.0
2017-04-13 15:00:00,63.86,64.01,63.79,63.84,266705.0,62.2391,62.3853,62.1709,62.2196,266705.0
2017-04-13 15:30:00,63.84,64.06,63.79,63.92,432962.0,62.2196,62.434,62.1709,62.2976,432962.0
2017-04-17 09:30:00,64.38,64.75,64.13,64.23,230056.0,62.7459,63.1065,62.5022,62.5997,230056.0
2017-04-17 10:00:00,64.22,64.38,64.09,64.23,124052.0,62.59,62.7459,62.4633,62.5997,124052.0
2017-04-17 10:30:00,64.21,64.45,64.19,64.43,89049.0,62.5802,62.8141,62.5607,62.7946,89049.0
2017-04-17 11:00:00,64.42,64.59,64.37,64.59,71810.0,62.7849,62.9506,62.7362,62.9506,71810.0
2017-04-17 11:30:00,64.58,64.6,64.38,64.42,93212.0,62.9408,62.9603,62.7459,62.7849,93212.0
2017-04-17 12:00:00,64.41,64.58,64.32,64.57,125280.0,62.7751,62.9408,62.6874,62.9311,125280.0
2017-04-17 12:30:00,64.58,64.66,64.54,64.58,165896.0,62.9408,63.0188,62.9018,62.9408,165896.0
2017-04-17 13:00:00,64.6,64.68,64.55,64.63,266755.0,62.9603,63.0383,62.9116,62.9896,266755.0
2017-04-17 13:30:00,64.64,64.68,64.52,64.57,89636.0,62.9993,63.0383,62.8823,62.9311,89636.0
2017-04-17 14:00:00,64.58,64.65,64.55,64.62,92097.0,62.9408,63.009,62.9116,62.9798,92097.0
2017-04-17 14:30:00,64.61,64.67,64.57,64.62,91746.0,62.9701,63.0285,62.9311,62.9798,91746.0
2017-04-17 15:00:00,64.63,64.79,64.58,64.77,166739.0,62.9896,63.1455,62.9408,63.126,166739.0
2017-04-17 15:30:00,64.76,64.85,64.68,64.83,359404.0,63.1163,63.204,63.0383,63.1845,359404.0
2017-04-18 09:30:00,64.7,65.21,64.46,65.13,173579.0,63.0578,63.5548,62.8239,63.4769,173579.0
2017-04-18 10:00:00,65.12,65.15,64.75,64.81,73749.0,63.4671,63.4964,63.1065,63.165,73749.0
2017-04-18 10:30:00,64.81,64.95,64.74,64.76,65112.0,63.165,63.3014,63.0968,63.1163,65112.0
2017-04-18 11:00:00,64.76,64.88,64.63,64.88,114652.0,63.1163,63.2332,62.9896,63.2332,114652.0
2017-04-18 11:30:00,64.87,64.87,64.68,64.72,62364.0,63.2235,63.2235,63.0383,63.0773,62364.0
2017-04-18 12:00:00,64.71,64.82,64.7,64.72,61734.0,63.0675,63.1747,63.0578,63.0773,61734.0
2017-04-18 12:30:00,64.7,64.77,64.54,64.57,132844.0,63.0578,63.126,62.9018,62.9311,132844.0
2017-04-18 13:00:00,64.57,64.6,64.45,64.58,124780.0,62.9311,62.9603,62.8141,62.9408,124780.0
2017-04-18 13:30:00,64.58,64.67,64.55,64.6,66817.0,62.9408,63.0285,62.9116,62.9603,66817.0
2017-04-18 14:00:00,64.6,64.66,64.57,64.66,89185.0,62.9603,63.0188,62.9311,63.0188,89185.0
2017-04-18 14:30:00,64.63,64.64,64.5,64.54,136902.0,62.9896,62.9993,62.8629,62.9018,136902.0
2017-04-18 15:00:00,64.54,64.62,64.52,64.52,126559.0,62.9018,62.9798,62.8823,62.8823,126559.0
2017-04-18 15:30:00,64.53,64.63,64.46,64.48,368713.0,62.8921,62.9896,62.8239,62.8434,368713.0
2017-04-19 09:30:00,64.93,65.1,64.75,65.0,149511.0,63.2819,63.4476,63.1065,63.3502,149511.0
2017-04-19 10:00:00,65.03,65.08,64.98,65.04,218312.0,63.3794,63.4281,63.3307,63.3891,218312.0
2017-04-19 10:30:00,65.04,65.39,64.98,65.09,386240.0,63.3891,63.7303,63.3307,63.4379,386240.0
2017-04-19 11:00:00,65.08,65.1,64.9,64.98,219801.0,63.4281,63.4476,63.2527,63.3307,219801.0
2017-04-19 11:30:00,64.98,65.04,64.86,64.88,281024.0,63.3307,63.3891,63.2137,63.2332,281024.0
2017-04-19 12:00:00,64.88,64.96,64.72,64.82,161685.0,63.2332,63.3112,63.0773,63.1747,161685.0
2017-04-19 12:30:00,64.82,64.96,64.79,64.93,129037.0,63.1747,63.3112,63.1455,63.2819,129037.0
2017-04-19 13:00:00,64.91,64.95,64.79,64.82,149853.0,63.2624,63.3014,63.1455,63.1747,149853.0
2017-04-19 13:30:00,64.83,64.85,64.7,64.83,115280.0,63.1845,63.204,63.0578,63.1845,115280.0
2017-04-19 14:00:00,64.83,64.94,64.71,64.78,125530.0,63.1845,63.2917,63.0675,63.1357,125530.0
2017-04-19 14:30:00,64.79,64.92,64.75,64.86,172181.0,63.1455,63.2722,63.1065,63.2137,172181.0
2017-04-19 15:00:00,64.86,65.01,64.83,64.87,236257.0,63.2137,63.3599,63.1845,63.2235,236257.0
2017-04-19 15:30:00,64.86,65.05,64.82,65.01,549844.0,63.2137,63.3989,63.1747,63.3599,549844.0
2017-04-20 09:30:00,65.09,65.22,64.7,64.8,146950.0,63.4379,63.5646,63.0578,63.1552,146950.0
2017-04-20 10:00:00,64.84,64.99,64.74,64.81,76100.0,63.1942,63.3404,63.0968,63.165,76100.0
2017-04-20 10:30:00,64.86,65.0,64.78,64.99,123915.0,63.2137,63.3502,63.1357,63.3404,123915.0
2017-04-20 11:00:00,64.98,65.02,64.91,64.96,106446.0,63.3307,63.3697,63.2624,63.3112,106446.0
2017-04-20 11:30:00,64.96,65.06,64.89,65.01,166801.0,63.3112,63.4086,63.243,63.3599,166801.0
2017-04-20 12:00:00,65.02,65.28,65.02,65.22,81091.0,63.3697,63.6231,63.3697,63.5646,81091.0
2017-04-20 12:30:00,65.23,65.29,65.18,65.18,62661.0,63.5743,63.6328,63.5256,63.5256,62661.0
2017-04-20 13:00:00,65.17,65.2,65.12,65.15,70904.0,63.5158,63.5451,63.4671,63.4964,70904.0
2017-04-20 13:30:00,65.15,65.16,65.02,65.06,83073.0,63.4964,63.5061,63.3697,63.4086,83073.0
2017-04-20 14:00:00,65.05,65.14,64.95,64.96,109152.0,63.3989,63.4866,63.3014,63.3112,109152.0
2017-04-20 14:30:00,64.95,64.99,64.81,64.86,192740.0,63.3014,63.3404,63.165,63.2137,192740.0
2017-04-20 15:00:00,64.86,64.93,64.74,64.79,280232.0,63.2137,63.2819,63.0968,63.1455,280232.0
2017-04-20 15:30:00,64.79,64.81,64.66,64.69,415032.0,63.1455,63.165,63.0188,63.048,415032.0
2017-04-21 09:30:00,65.12,65.12,64.68,64.72,593647.0,63.4671,63.4671,63.0383,63.0773,593647.0
2017-04-21 10:00:00,64.7,64.8,64.52,64.63,261514.0,63.0578,63.1552,62.8823,62.9896,261514.0
2017-04-21 10:30:00,64.62,64.9,64.53,64.8,464398.0,62.9798,63.2527,62.8921,63.1552,464398.0
2017-04-21 11:00:00,64.8,64.85,64.61,64.66,190368.0,63.1552,63.204,62.9701,63.0188,190368.0
2017-04-21 11:30:00,64.66,64.91,64.64,64.78,203176.0,63.0188,63.2624,62.9993,63.1357,203176.0
2017-04-21 12:00:00,64.79,64.82,64.61,64.62,250424.0,63.1455,63.1747,62.9701,62.9798,250424.0
2017-04-21 12:30:00,64.61,64.74,64.57,64.63,518147.0,62.9701,63.0968,62.9311,62.9896,518147.0
2017-04-21 13:00:00,64.63,64.7,64.46,64.54,227363.0,62.9896,63.0578,62.8239,62.9018,227363.0
2017-04-21 13:30:00,64.55,64.82,64.52,64.8,101094.0,62.9116,63.1747,62.8823,63.1552,101094.0
2017-04-21 14:00:00,64.81,64.85,64.62,64.7,140617.0,63.165,63.204,62.9798,63.0578,140617.0
2017-04-21 14:30:00,64.69,64.76,64.63,64.71,136218.0,63.048,63.1163,62.9896,63.0675,136218.0
2017-04-21 15:00:00,64.71,64.73,64.41,64.47,315199.0,63.0675,63.087,62.7751,62.8336,315199.0
2017-04-21 15:30:00,64.47,64.66,64.46,64.58,865930.0,62.8336,63.0188,62.8239,62.9408,865930.0
2017-04-24 09:30:00,64.91,65.48,64.85,65.14,349329.0,63.2624,63.818,63.204,63.4866,349329.0
2017-04-24 10:00:00,65.18,65.62,65.11,65.41,190838.0,63.5256,63.9544,63.4574,63.7498,190838.0
2017-04-24 10:30:00,65.41,65.43,65.3,65.41,159073.0,63.7498,63.7692,63.6425,63.7498,159073.0
2017-04-24 11:00:00,65.42,65.57,65.34,65.44,300379.0,63.7595,63.9057,63.6815,63.779,300379.0
2017-04-24 11:30:00,65.44,65.46,65.18,65.22,225173.0,63.779,63.7985,63.5256,63.5646,225173.0
2017-04-24 12:00:00,65.21,65.35,65.13,65.35,140042.0,63.5548,63.6913,63.4769,63.6913,140042.0
2017-04-24 12:30:00,65.35,65.4,65.16,65.34,321040.0,63.6913,63.74,63.5061,63.6815,321040.0
2017-04-24 13:00:00,65.34,65.34,64.97,65.02,305809.0,63.6815,63.6815,63.3209,63.3697,305809.0
2017-04-24 13:30:00,65.03,65.14,64.96,65.08,290156.0,63.3794,63.4866,63.3112,63.4281,290156.0
2017-04-24 14:00:00,65.08,65.22,65.02,65.03,332453.0,63.4281,63.5646,63.3697,63.3794,332453.0
2017-04-24 14:30:00,65.03,65.3,64.97,65.25,446800.0,63.3794,63.6425,63.3209,63.5938,446800.0
2017-04-24 15:00:00,65.25,65.46,65.25,65.4,337641.0,63.5938,63.7985,63.5938,63.74,337641.0
2017-04-24 15:30:00,65.4,65.85,65.18,65.77,1257526.0,63.74,64.1786,63.5256,64.1006,1257526.0
2017-04-25 09:30:00,65.88,66.9,65.14,66.84,1332371.0,64.2078,65.2019,63.4866,65.1435,1332371.0
2017-04-25 10:00:00,66.84,67.33,66.74,66.94,699990.0,65.1435,65.621,65.046,65.2409,699990.0
2017-04-25 10:30:00,66.94,67.01,66.26,66.28,519328.0,65.2409,65.3091,64.5782,64.5977,519328.0
2017-04-25 11:00:00,66.28,66.48,66.16,66.4,433583.0,64.5977,64.7926,64.4807,64.7146,433583.0
2017-04-25 11:30:00,66.39,66.43,66.15,66.2,187251.0,64.7049,64.7439,64.471,64.5197,187251.0
2017-04-25 12:00:00,66.21,66.34,66.19,66.3,134415.0,64.5294,64.6561,64.51,64.6172,134415.0
2017-04-25 12:30:00,66.29,66.36,66.24,66.28,252739.0,64.6074,64.6756,64.5587,64.5977,252739.0
2017-04-25 13:00:00,66.28,66.45,66.24,66.45,171794.0,64.5977,64.7634,64.5587,64.7634,171794.0
2017-04-25 13:30:00,66.46,66.95,66.44,66.94,279357.0,64.7731,65.2507,64.7536,65.2409,279357.0
2017-04-25 14:00:00,66.94,67.05,66.81,66.82,275991.0,65.2409,65.3481,65.1142,65.124,275991.0
2017-04-25 14:30:00,66.83,67.0,66.81,66.97,229314.0,65.1337,65.2994,65.1142,65.2702,229314.0
2017-04-25 15:00:00,66.96,67.05,66.88,66.92,209518.0,65.2604,65.3481,65.1824,65.2214,209518.0
2017-04-25 15:30:00,66.91,67.24,66.89,67.23,809475.0,65.2117,65.5333,65.1922,65.5236,809475.0
2017-04-26 09:30:00,67.57,67.65,67.02,67.26,680860.0,65.8549,65.9329,65.3189,65.5528,680860.0
2017-04-26 10:00:00,67.26,67.45,67.12,67.18,244800.0,65.5528,65.738,65.4163,65.4748,244800.0
2017-04-26 10:30:00,67.18,67.39,67.13,67.34,203110.0,65.4748,65.6795,65.4261,65.6308,203110.0
2017-04-26 11:00:00,67.32,67.59,67.31,67.54,171298.0,65.6113,65.8744,65.6015,65.8257,171298.0
2017-04-26 11:30:00,67.54,67.55,67.37,67.54,107942.0,65.8257,65.8354,65.66,65.8257,107942.0
2017-04-26 12:00:00,67.55,67.63,67.54,67.59,77960.0,65.8354,65.9134,65.8257,65.8744,77960.0
2017-04-26 12:30:00,67.59,67.63,67.52,67.58,102829.0,65.8744,65.9134,65.8062,65.8647,102829.0
2017-04-26 13:00:00,67.58,67.63,67.45,67.49,128471.0,65.8647,65.9134,65.738,65.777,128471.0
2017-04-26 13:30:00,67.51,67.59,67.42,67.47,237993.0,65.7965,65.8744,65.7087,65.7575,237993.0
2017-04-26 14:00:00,67.47,67.61,67.46,67.56,127327.0,65.7575,65.8939,65.7477,65.8452,127327.0
2017-04-26 14:30:00,67.58,67.63,67.56,67.6,116461.0,65.8647,65.9134,65.8452,65.8842,116461.0
2017-04-26 15:00:00,67.6,67.61,67.52,67.58,149441.0,65.8842,65.8939,65.8062,65.8647,149441.0
2017-04-26 15:30:00,67.58,67.63,67.36,67.46,658394.0,65.8647,65.9134,65.6503,65.7477,658394.0
2017-04-27 09:30:00,67.52,68.0,67.41,68.0,190780.0,65.8062,66.274,65.699,66.274,190780.0
2017-04-27 10:00:00,68.01,68.07,67.93,67.97,169323.0,66.2838,66.3422,66.2058,66.2448,169323.0
2017-04-27 10:30:00,67.97,68.07,67.83,67.91,157912.0,66.2448,66.3422,66.1083,66.1863,157912.0
2017-04-27 11:00:00,67.91,67.93,67.64,67.77,154073.0,66.1863,66.2058,65.9232,66.0499,154073.0
2017-04-27 11:30:00,67.77,67.92,67.76,67.85,116494.0,66.0499,66.196,66.0401,66.1278,116494.0
2017-04-27 12:00:00,67.84,67.97,67.83,67.93,86035.0,66.1181,66.2448,66.1083,66.2058,86035.0
2017-04-27 12:30:00,67.94,67.98,67.8,67.91,249626.0,66.2155,66.2545,66.0791,66.1863,249626.0
2017-04-27 13:00:00,67.91,67.92,67.71,67.78,101965.0,66.1863,66.196,65.9914,66.0596,101965.0
2017-04-27 13:30:00,67.78,67.85,67.6,67.81,190655.0,66.0596,66.1278,65.8842,66.0888,190655.0
2017-04-27 14:00:00,67.8,67.88,67.68,67.73,132754.0,66.0791,66.1571,65.9621,66.0109,132754.0
2017-04-27 14:30:00,67.73,67.75,67.61,67.75,178931.0,66.0109,66.0304,65.8939,66.0304,178931.0
2017-04-27 15:00:00,67.75,67.76,67.65,67.73,177488.0,66.0304,66.0401,65.9329,66.0109,177488.0
2017-04-27 15:30:00,67.73,67.74,67.6,67.62,429289.0,66.0109,66.0206,65.8842,65.9037,429289.0
2017-04-28 09:30:00,67.67,67.75,66.98,67.08,269042.0,65.9524,66.0304,65.2799,65.3774,269042.0
2017-04-28 10:00:00,67.08,67.19,66.89,67.12,224133.0,65.3774,65.4846,65.1922,65.4163,224133.0
2017-04-28 10:30:00,67.11,67.38,67.1,67.27,181093.0,65.4066,65.6698,65.3969,65.5625,181093.0
2017-04-28 11:00:00,67.27,67.35,67.23,67.3,167556.0,65.5625,65.6405,65.5236,65.5918,167556.0
2017-04-28 11:30:00,67.3,67.31,67.1,67.12,151122.0,65.5918,65.6015,65.3969,65.4163,151122.0
2017-04-28 12:00:00,67.13,67.2,67.04,67.16,221912.0,65.4261,65.4943,65.3384,65.4553,221912.0
2017-04-28 12:30:00,67.15,67.15,66.96,67.11,184269.0,65.4456,65.4456,65.2604,65.4066,184269.0
2017-04-28 13:00:00,67.11,67.12,66.85,66.96,101804.0,65.4066,65.4163,65.1532,65.2604,101804.0
2017-04-28 13:30:00,66.97,67.09,66.91,67.01,108145.0,65.2702,65.3871,65.2117,65.3091,108145.0
2017-04-28 14:00:00,67.0,67.04,66.93,66.93,104435.0,65.2994,65.3384,65.2312,65.2312,104435.0
2017-04-28 14:30:00,66.93,67.0,66.89,66.97,209695.0,65.2312,65.2994,65.1922,65.2702,209695.0
2017-04-28 15:00:00,66.98,67.15,66.97,67.05,209544.0,65.2799,65.4456,65.2702,65.3481,209544.0
2017-04-28 15:30:00,67.05,67.27,67.03,67.14,882534.0,65.3481,65.5625,65.3286,65.4358,882534.0
2017-05-01 09:30:00,67.71,67.71,67.33,67.54,285911.0,65.9914,65.9914,65.621,65.8257,285911.0
2017-05-01 10:00:00,67.51,67.6,67.36,67.47,193877.0,65.7965,65.8842,65.6503,65.7575,193877.0
2017-05-01 10:30:00,67.47,67.53,67.43,67.49,81760.0,65.7575,65.8159,65.7185,65.777,81760.0
2017-05-01 11:00:00,67.47,67.58,67.46,67.52,95185.0,65.7575,65.8647,65.7477,65.8062,95185.0
2017-05-01 11:30:00,67.51,67.87,67.45,67.86,205281.0,65.7965,66.1473,65.738,66.1376,205281.0
2017-05-01 12:00:00,67.84,68.04,67.8,67.86,262715.0,66.1181,66.313,66.0791,66.1376,262715.0
2017-05-01 12:30:00,67.86,67.88,67.54,67.6,136689.0,66.1376,66.1571,65.8257,65.8842,136689.0
2017-05-01 13:00:00,67.58,67.81,67.58,67.69,80558.0,65.8647,66.0888,65.8647,65.9719,80558.0
2017-05-01 13:30:00,67.7,67.76,67.62,67.72,116461.0,65.9816,66.0401,65.9037,66.0011,116461.0
2017-05-01 14:00:00,67.73,67.76,67.64,67.65,140659.0,66.0109,66.0401,65.9232,65.9329,140659.0
2017-05-01 14:30:00,67.64,67.99,67.62,67.99,260209.0,65.9232,66.2643,65.9037,66.2643,260209.0
2017-05-01 15:00:00,67.99,68.28,67.98,68.25,250730.0,66.2643,66.5469,66.2545,66.5177,250730.0
2017-05-01 15:30:00,68.25,68.27,68.08,68.18,777427.0,66.5177,66.5372,66.352,66.4494,777427.0
2017-05-02 09:30:00,68.44,68.76,67.52,67.56,376360.0,66.7028,67.0147,65.8062,65.8452,376360.0
2017-05-02 10:00:00,67.49,67.68,67.21,67.59,395358.0,65.777,65.9621,65.5041,65.8744,395358.0
2017-05-02 10:30:00,67.61,67.69,67.11,67.13,205145.0,65.8939,65.9719,65.4066,65.4261,205145.0
2017-05-02 11:00:00,67.12,67.21,66.91,66.93,266962.0,65.4163,65.5041,65.2117,65.2312,266962.0
2017-05-02 11:30:00,66.94,67.18,66.86,67.15,133965.0,65.2409,65.4748,65.1629,65.4456,133965.0
2017-05-02 12:00:00,67.15,67.24,67.13,67.17,73416.0,65.4456,65.5333,65.4261,65.4651,73416.0
2017-05-02 12:30:00,67.17,67.17,67.02,67.07,68425.0,65.4651,65.4651,65.3189,65.3676,68425.0
2017-05-02 13:00:00,67.08,67.14,67.03,67.07,82086.0,65.3774,65.4358,65.3286,65.3676,82086.0
2017-05-02 13:30:00,67.07,67.07,66.74,66.76,144309.0,65.3676,65.3676,65.046,65.0655,144309.0
2017-05-02 14:00:00,66.77,66.8,66.45,66.5,232611.0,65.0752,65.1045,64.7634,64.8121,232611.0
2017-05-02 14:30:00,66.5,66.73,66.5,66.65,195453.0,64.8121,65.0362,64.8121,64.9583,195453.0
2017-05-02 15:00:00,66.66,66.67,66.52,66.54,203138.0,64.968,64.9778,64.8316,64.8511,203138.0
2017-05-02 15:30:00,66.53,66.87,66.53,66.82,627124.0,64.8413,65.1727,64.8413,65.124,627124.0
2017-05-03 09:30:00,66.7,67.02,66.52,66.52,171458.0,65.007,65.3189,64.8316,64.8316,171458.0
2017-05-03 10:00:00,66.53,66.61,66.06,66.28,530073.0,64.8413,64.9193,64.3833,64.5977,530073.0
2017-05-03 10:30:00,66.31,66.57,66.06,66.1,231126.0,64.6269,64.8803,64.3833,64.4222,231126.0
2017-05-03 11:00:00,66.09,66.3,65.88,66.25,1257341.0,64.4125,64.6172,64.2078,64.5684,1257341.0
2017-05-03 11:30:00,66.25,66.25,65.87,65.88,159187.0,64.5684,64.5684,64.1981,64.2078,159187.0
2017-05-03 12:00:00,65.88,65.93,65.61,65.61,366985.0,64.2078,64.2566,63.9447,63.9447,366985.0
2017-05-03 12:30:00,65.63,65.76,65.48,65.53,447073.0,63.9642,64.0909,63.818,63.8667,447073.0
2017-05-03 13:00:00,65.53,65.68,65.44,65.53,314981.0,63.8667,64.0129,63.779,63.8667,314981.0
2017-05-03 13:30:00,65.52,65.52,65.07,65.35,253977.0,63.857,63.857,63.4184,63.6913,253977.0
2017-05-03 14:00:00,65.35,65.49,65.25,65.28,150215.0,63.6913,63.8277,63.5938,63.6231,150215.0
2017-05-03 14:30:00,65.26,65.29,65.13,65.23,155429.0,63.6036,63.6328,63.4769,63.5743,155429.0
2017-05-03 15:00:00,65.24,65.24,64.97,65.04,448157.0,63.5841,63.5841,63.3209,63.3891,448157.0
2017-05-03 15:30:00,65.04,65.28,64.97,65.23,955435.0,63.3891,63.6231,63.3209,63.5743,955435.0
2017-05-04 09:30:00,65.36,65.51,64.79,65.35,337531.0,63.701,63.8472,63.1455,63.6913,337531.0
2017-05-04 10:00:00,65.34,65.47,65.18,65.33,226764.0,63.6815,63.8082,63.5256,63.6718,226764.0
2017-05-04 10:30:00,65.35,65.37,65.23,65.27,94089.0,63.6913,63.7108,63.5743,63.6133,94089.0
2017-05-04 11:00:00,65.27,65.38,65.25,65.33,103508.0,63.6133,63.7205,63.5938,63.6718,103508.0
2017-05-04 11:30:00,65.33,65.45,65.28,65.37,225823.0,63.6718,63.7887,63.6231,63.7108,225823.0
2017-05-04 12:00:00,65.38,65.44,65.1,65.17,160877.0,63.7205,63.779,63.4476,63.5158,160877.0
2017-05-04 12:30:00,65.16,65.31,65.12,65.22,101672.0,63.5061,63.6523,63.4671,63.5646,101672.0
2017-05-04 13:00:00,65.22,65.28,65.06,65.15,124506.0,63.5646,63.6231,63.4086,63.4964,124506.0
2017-05-04 13:30:00,65.15,65.27,65.09,65.21,91401.0,63.4964,63.6133,63.4379,63.5548,91401.0
2017-05-04 14:00:00,65.21,65.25,65.18,65.22,88728.0,63.5548,63.5938,63.5256,63.5646,88728.0
2017-05-04 14:30:00,65.21,65.34,65.17,65.26,98271.0,63.5548,63.6815,63.5158,63.6036,98271.0
2017-05-04 15:00:00,65.26,65.34,65.17,65.22,194020.0,63.6036,63.6815,63.5158,63.5646,194020.0
2017-05-04 15:30:00,65.22,65.39,65.16,65.36,826048.0,63.5646,63.7303,63.5061,63.701,826048.0
2017-05-05 09:30:00,65.67,65.8,65.2,65.34,95701.0,64.0032,64.1299,63.5451,63.6815,95701.0
2017-05-05 10:00:00,65.31,65.63,65.21,65.57,140813.0,63.6523,63.9642,63.5548,63.9057,140813.0
2017-05-05 10:30:00,65.56,65.73,65.39,65.66,97047.0,63.8959,64.0616,63.7303,63.9934,97047.0
2017-05-05 11:00:00,65.65,65.86,65.6,65.85,124987.0,63.9837,64.1883,63.9349,64.1786,124987.0
2017-05-05 11:30:00,65.84,65.91,65.82,65.91,121476.0,64.1688,64.2371,64.1493,64.2371,121476.0
2017-05-05 12:00:00,65.9,66.07,65.86,65.88,84084.0,64.2273,64.393,64.1883,64.2078,84084.0
2017-05-05 12:30:00,65.86,65.98,65.79,65.84,88850.0,64.1883,64.3053,64.1201,64.1688,88850.0
2017-05-05 13:00:00,65.83,65.83,65.78,65.83,37874.0,64.1591,64.1591,64.1104,64.1591,37874.0
2017-05-05 13:30:00,65.83,65.87,65.77,65.82,38847.0,64.1591,64.1981,64.1006,64.1493,38847.0
2017-05-05 14:00:00,65.82,66.09,65.8,66.06,69065.0,64.1493,64.4125,64.1299,64.3833,69065.0
2017-05-05 14:30:00,66.05,66.15,65.98,66.09,66635.0,64.3735,64.471,64.3053,64.4125,66635.0
2017-05-05 15:00:00,66.09,66.35,66.08,66.33,145793.0,64.4125,64.6659,64.4027,64.6464,145793.0
2017-05-05 15:30:00,66.32,66.37,66.21,66.37,417349.0,64.6367,64.6854,64.5294,64.6854,417349.0
2017-05-08 09:30:00,66.72,66.96,66.32,66.49,461539.0,65.0265,65.2604,64.6367,64.8023,461539.0
2017-05-08 10:00:00,66.49,66.67,66.35,66.43,164672.0,64.8023,64.9778,64.6659,64.7439,164672.0
2017-05-08 10:30:00,66.43,66.54,66.34,66.38,161853.0,64.7439,64.8511,64.6561,64.6951,161853.0
2017-05-08 11:00:00,66.37,66.4,66.32,66.38,106475.0,64.6854,64.7146,64.6367,64.6951,106475.0
2017-05-08 11:30:00,66.37,66.6,66.37,66.6,178870.0,64.6854,64.9095,64.6854,64.9095,178870.0
2017-05-08 12:00:00,66.6,66.67,66.56,66.61,221276.0,64.9095,64.9778,64.8706,64.9193,221276.0
2017-05-08 12:30:00,66.61,66.62,65.95,65.95,393171.0,64.9193,64.929,64.276,64.276,393171.0
2017-05-08 13:00:00,65.97,66.06,65.92,65.93,171748.0,64.2955,64.3833,64.2468,64.2566,171748.0
2017-05-08 13:30:00,65.93,66.13,65.89,66.03,125183.0,64.2566,64.4515,64.2176,64.354,125183.0
2017-05-08 14:00:00,66.03,66.04,65.9,65.95,169404.0,64.354,64.3638,64.2273,64.276,169404.0
2017-05-08 14:30:00,65.95,66.01,65.76,65.77,209587.0,64.276,64.3345,64.0909,64.1006,209587.0
2017-05-08 15:00:00,65.77,66.0,65.71,66.0,242124.0,64.1006,64.3248,64.0421,64.3248,242124.0
2017-05-08 15:30:00,65.99,66.1,65.94,66.02,473627.0,64.315,64.4222,64.2663,64.3443,473627.0
2017-05-09 09:30:00,65.86,65.94,65.68,65.72,282549.0,64.1883,64.2663,64.0129,64.0519,282549.0
2017-05-09 10:00:00,65.71,65.74,65.46,65.53,234022.0,64.0421,64.0714,63.7985,63.8667,234022.0
2017-05-09 10:30:00,65.54,65.78,65.48,65.62,196181.0,63.8765,64.1104,63.818,63.9544,196181.0
2017-05-09 11:00:00,65.64,65.69,65.32,65.43,220616.0,63.9739,64.0226,63.662,63.7692,220616.0
2017-05-09 11:30:00,65.44,65.62,65.41,65.47,160537.0,63.779,63.9544,63.7498,63.8082,160537.0
2017-05-09 12:00:00,65.45,65.53,65.4,65.43,122916.0,63.7887,63.8667,63.74,63.7692,122916.0
2017-05-09 12:30:00,65.43,65.5,65.32,65.34,167366.0,63.7692,63.8375,63.662,63.6815,167366.0
2017-05-09 13:00:00,65.35,65.41,65.25,65.26,226207.0,63.6913,63.7498,63.5938,63.6036,226207.0
2017-05-09 13:30:00,65.27,65.3,65.04,65.25,274430.0,63.6133,63.6425,63.3891,63.5938,274430.0
2017-05-09 14:00:00,65.26,65.31,65.19,65.28,97539.0,63.6036,63.6523,63.5353,63.6231,97539.0
2017-05-09 14:30:00,65.28,65.44,65.28,65.43,137443.0,63.6231,63.779,63.6231,63.7692,137443.0
2017-05-09 15:00:00,65.43,65.44,65.31,65.37,179412.0,63.7692,63.779,63.6523,63.7108,179412.0
2017-05-09 15:30:00,65.37,65.39,65.22,65.37,632647.0,63.7108,63.7303,63.5646,63.7108,632647.0
2017-05-10 09:30:00,66.82,67.51,66.21,66.68,840702.0,65.124,65.7965,64.5294,64.9875,840702.0
2017-05-10 10:00:00,66.65,66.68,66.09,66.1,312159.0,64.9583,64.9875,64.4125,64.4222,312159.0
2017-05-10 10:30:00,66.1,66.25,65.99,66.02,264186.0,64.4222,64.5684,64.315,64.3443,264186.0
2017-05-10 11:00:00,66.01,66.36,66.0,66.14,308077.0,64.3345,64.6756,64.3248,64.4612,308077.0
2017-05-10 11:30:00,66.14,66.18,66.05,66.08,95427.0,64.4612,64.5002,64.3735,64.4027,95427.0
2017-05-10 12:00:00,66.07,66.09,65.95,66.0,98386.0,64.393,64.4125,64.276,64.3248,98386.0
2017-05-10 12:30:00,66.0,66.04,65.87,65.91,181878.0,64.3248,64.3638,64.1981,64.2371,181878.0
2017-05-10 13:00:00,65.91,66.05,65.9,66.03,91695.0,64.2371,64.3735,64.2273,64.354,91695.0
2017-05-10 13:30:00,66.03,66.08,65.91,65.91,99743.0,64.354,64.4027,64.2371,64.2371,99743.0
2017-05-10 14:00:00,65.92,66.0,65.88,65.97,91412.0,64.2468,64.3248,64.2078,64.2955,91412.0
2017-05-10 14:30:00,65.96,66.02,65.93,65.97,84754.0,64.2858,64.3443,64.2566,64.2955,84754.0
2017-05-10 15:00:00,65.97,66.01,65.91,65.93,199326.0,64.2955,64.3345,64.2371,64.2566,199326.0
2017-05-10 15:30:00,65.93,65.93,65.82,65.88,513608.0,64.2566,64.2566,64.1493,64.2078,513608.0
2017-05-11 09:30:00,65.94,66.19,65.12,65.12,168818.0,64.2663,64.51,63.4671,63.4671,168818.0
2017-05-11 10:00:00,65.13,65.47,65.05,65.36,218508.0,63.4769,63.8082,63.3989,63.701,218508.0
2017-05-11 10:30:00,65.4,65.67,65.11,65.44,550056.0,63.74,64.0032,63.4574,63.779,550056.0
2017-05-11 11:00:00,65.45,65.59,65.34,65.48,173478.0,63.7887,63.9252,63.6815,63.818,173478.0
2017-05-11 11:30:00,65.46,65.64,65.31,65.61,168256.0,63.7985,63.9739,63.6523,63.9447,168256.0
2017-05-11 12:00:00,65.61,65.66,65.38,65.41,145247.0,63.9447,63.9934,63.7205,63.7498,145247.0
2017-05-11 12:30:00,65.4,65.55,65.38,65.48,76952.0,63.74,63.8862,63.7205,63.818,76952.0
2017-05-11 13:00:00,65.47,65.61,65.45,65.54,71784.0,63.8082,63.9447,63.7887,63.8765,71784.0
2017-05-11 13:30:00,65.53,65.79,65.53,65.77,91743.0,63.8667,64.1201,63.8667,64.1006,91743.0
2017-05-11 14:00:00,65.78,65.92,65.64,65.64,168969.0,64.1104,64.2468,63.9739,63.9739,168969.0
2017-05-11 14:30:00,65.64,65.64,65.51,65.53,134082.0,63.9739,63.9739,63.8472,63.8667,134082.0
2017-05-11 15:00:00,65.53,65.55,65.44,65.45,100112.0,63.8667,63.8862,63.779,63.7887,100112.0
2017-05-11 15:30:00,65.46,65.73,65.44,65.7,482177.0,63.7985,64.0616,63.779,64.0324,482177.0
2017-05-12 09:30:00,66.71,66.74,65.72,65.72,843315.0,65.0168,65.046,64.0519,64.0519,843315.0
2017-05-12 10:00:00,65.73,65.97,65.53,65.6,307402.0,64.0616,64.2955,63.8667,63.9349,307402.0
2017-05-12 10:30:00,65.61,65.65,65.24,65.31,236636.0,63.9447,63.9837,63.5841,63.6523,236636.0
2017-05-12 11:00:00,65.31,65.62,65.26,65.49,237822.0,63.6523,63.9544,63.6036,63.8277,237822.0
2017-05-12 11:30:00,65.49,65.53,65.36,65.49,202690.0,63.8277,63.8667,63.701,63.8277,202690.0
2017-05-12 12:00:00,65.48,65.5,65.35,65.38,245667.0,63.818,63.8375,63.6913,63.7205,245667.0
2017-05-12 12:30:00,65.39,65.39,65.15,65.16,135891.0,63.7303,63.7303,63.4964,63.5061,135891.0
2017-05-12 13:00:00,65.16,65.22,65.13,65.2,95347.0,63.5061,63.5646,63.4769,63.5451,95347.0
2017-05-12 13:30:00,65.19,65.29,65.18,65.22,95840.0,63.5353,63.6328,63.5256,63.5646,95840.0
2017-05-12 14:00:00,65.23,65.3,65.2,65.27,105162.0,63.5743,63.6425,63.5451,63.6133,105162.0
2017-05-12 14:30:00,65.26,65.36,65.24,65.34,120289.0,63.6036,63.701,63.5841,63.6815,120289.0
2017-05-12 15:00:00,65.34,65.49,65.33,65.43,201158.0,63.6815,63.8277,63.6718,63.7692,201158.0
2017-05-12 15:30:00,65.43,65.5,65.37,65.43,471505.0,63.7692,63.8375,63.7108,63.7692,471505.0
2017-05-15 09:30:00,65.49,65.73,65.15,65.36,152199.0,63.8277,64.0616,63.4964,63.701,152199.0
2017-05-15 10:00:00,65.36,65.47,65.08,65.15,269998.0,63.701,63.8082,63.4281,63.4964,269998.0
2017-05-15 10:30:00,65.15,65.18,65.07,65.1,200157.0,63.4964,63.5256,63.4184,63.4476,200157.0
2017-05-15 11:00:00,65.1,65.14,64.89,65.04,413385.0,63.4476,63.4866,63.243,63.3891,413385.0
2017-05-15 11:30:00,65.05,65.34,65.04,65.33,109131.0,63.3989,63.6815,63.3891,63.6718,109131.0
2017-05-15 12:00:00,65.33,65.34,65.24,65.32,104829.0,63.6718,63.6815,63.5841,63.662,104829.0
2017-05-15 12:30:00,65.32,65.38,65.31,65.32,74569.0,63.662,63.7205,63.6523,63.662,74569.0
2017-05-15 13:00:00,65.34,65.51,65.3,65.48,88948.0,63.6815,63.8472,63.6425,63.818,88948.0
2017-05-15 13:30:00,65.47,65.56,65.45,65.51,86634.0,63.8082,63.8959,63.7887,63.8472,86634.0
2017-05-15 14:00:00,65.51,65.51,65.3,65.31,114902.0,63.8472,63.8472,63.6425,63.6523,114902.0
2017-05-15 14:30:00,65.32,65.41,65.31,65.38,102376.0,63.662,63.7498,63.6523,63.7205,102376.0
2017-05-15 15:00:00,65.38,65.49,65.36,65.46,166695.0,63.7205,63.8277,63.701,63.7985,166695.0
2017-05-15 15:30:00,65.47,65.65,65.35,65.56,826097.0,63.8082,63.9837,63.6913,63.8959,826097.0
2017-05-16 09:30:00,65.53,65.82,65.38,65.56,150849.0,63.8667,64.1493,63.7205,63.8959,150849.0
2017-05-16 10:00:00,65.56,65.63,65.48,65.6,176592.0,63.8959,63.9642,63.818,63.9349,176592.0
2017-05-16 10:30:00,65.61,65.76,65.56,65.75,142143.0,63.9447,64.0909,63.8959,64.0811,142143.0
2017-05-16 11:00:00,65.76,65.77,65.63,65.67,83762.0,64.0909,64.1006,63.9642,64.0032,83762.0
2017-05-16 11:30:00,65.66,65.78,65.62,65.78,63364.0,63.9934,64.1104,63.9544,64.1104,63364.0
2017-05-16 12:00:00,65.79,65.87,65.79,65.81,63633.0,64.1201,64.1981,64.1201,64.1396,63633.0
2017-05-16 12:30:00,65.81,65.86,65.79,65.83,109905.0,64.1396,64.1883,64.1201,64.1591,109905.0
2017-05-16 13:00:00,65.83,65.88,65.8,65.82,168705.0,64.1591,64.2078,64.1299,64.1493,168705.0
2017-05-16 13:30:00,65.82,65.89,65.72,65.86,449365.0,64.1493,64.2176,64.0519,64.1883,449365.0
2017-05-16 14:00:00,65.87,66.16,65.87,65.92,304007.0,64.1981,64.4807,64.1981,64.2468,304007.0
2017-05-16 14:30:00,65.92,65.95,65.74,65.77,333038.0,64.2468,64.276,64.0714,64.1006,333038.0
2017-05-16 15:00:00,65.76,65.92,65.76,65.86,225642.0,64.0909,64.2468,64.0909,64.1883,225642.0
2017-05-16 15:30:00,65.86,65.93,65.69,65.78,476623.0,64.1883,64.2566,64.0226,64.1104,476623.0
2017-05-17 09:30:00,65.32,66.32,65.25,65.33,580168.0,63.662,64.6367,63.5938,63.6718,580168.0
2017-05-17 10:00:00,65.35,65.39,65.01,65.15,152112.0,63.6913,63.7303,63.3599,63.4964,152112.0
2017-05-17 10:30:00,65.14,65.17,64.81,64.88,241444.0,63.4866,63.5158,63.165,63.2332,241444.0
2017-05-17 11:00:00,64.89,64.97,64.61,64.91,283505.0,63.243,63.3209,62.9701,63.2624,283505.0
2017-05-17 11:30:00,64.9,65.26,64.84,65.26,442444.0,63.2527,63.6036,63.1942,63.6036,442444.0
2017-05-17 12:00:00,65.27,65.27,64.97,65.04,261655.0,63.6133,63.6133,63.3209,63.3891,261655.0
2017-05-17 12:30:00,65.03,65.09,64.94,65.0,88860.0,63.3794,63.4379,63.2917,63.3502,88860.0
2017-05-17 13:00:00,64.99,65.03,64.87,64.9,113403.0,63.3404,63.3794,63.2235,63.2527,113403.0
2017-05-17 13:30:00,64.9,65.13,64.86,65.02,225839.0,63.2527,63.4769,63.2137,63.3697,225839.0
2017-05-17 14:00:00,65.01,65.07,64.81,64.88,315417.0,63.3599,63.4184,63.165,63.2332,315417.0
2017-05-17 14:30:00,64.89,64.95,64.53,64.58,309445.0,63.243,63.3014,62.8921,62.9408,309445.0
2017-05-17 15:00:00,64.57,64.58,64.23,64.24,503169.0,62.9311,62.9408,62.5997,62.6095,503169.0
2017-05-17 15:30:00,64.23,64.24,63.7,63.77,1608311.0,62.5997,62.6095,62.0832,62.1514,1608311.0
2017-05-18 09:30:00,63.64,64.2,63.52,64.13,465434.0,62.0247,62.5705,61.9077,62.5022,465434.0
2017-05-18 10:00:00,64.13,64.89,64.13,64.7,342428.0,62.5022,63.243,62.5022,63.0578,342428.0
2017-05-18 10:30:00,64.69,64.92,64.52,64.74,207555.0,63.048,63.2722,62.8823,63.0968,207555.0
2017-05-18 11:00:00,64.74,64.74,64.29,64.37,159896.0,63.0968,63.0968,62.6582,62.7362,159896.0
2017-05-18 11:30:00,64.37,64.5,64.23,64.26,153615.0,62.7362,62.8629,62.5997,62.6289,153615.0
2017-05-18 12:00:00,64.26,64.85,64.2,64.73,168371.0,62.6289,63.204,62.5705,63.087,168371.0
2017-05-18 12:30:00,64.73,64.92,64.73,64.91,122317.0,63.087,63.2722,63.087,63.2624,122317.0
2017-05-18 13:00:00,64.91,65.06,64.79,64.88,222991.0,63.2624,63.4086,63.1455,63.2332,222991.0
2017-05-18 13:30:00,64.88,65.32,64.87,65.31,184454.0,63.2332,63.662,63.2235,63.6523,184454.0
2017-05-18 14:00:00,65.31,65.68,65.31,65.63,311020.0,63.6523,64.0129,63.6523,63.9642,311020.0
2017-05-18 14:30:00,65.62,65.98,65.62,65.9,497400.0,63.9544,64.3053,63.9544,64.2273,497400.0
2017-05-18 15:00:00,65.91,66.15,65.79,65.89,465812.0,64.2371,64.471,64.1201,64.2176,465812.0
2017-05-18 15:30:00,65.89,65.96,65.57,65.61,822723.0,64.2176,64.2858,63.9057,63.9447,822723.0
2017-05-19 09:30:00,66.59,66.95,65.88,66.31,624258.0,64.8998,65.2507,64.2078,64.6269,624258.0
2017-05-19 10:00:00,66.31,66.38,66.16,66.25,204997.0,64.6269,64.6951,64.4807,64.5684,204997.0
2017-05-19 10:30:00,66.25,66.33,66.13,66.22,275498.0,64.5684,64.6464,64.4515,64.5392,275498.0
2017-05-19 11:00:00,66.23,66.58,66.23,66.44,170839.0,64.5489,64.8901,64.5489,64.7536,170839.0
2017-05-19 11:30:00,66.43,66.76,66.42,66.68,250073.0,64.7439,65.0655,64.7341,64.9875,250073.0
2017-05-19 12:00:00,66.68,66.87,66.57,66.59,194283.0,64.9875,65.1727,64.8803,64.8998,194283.0
2017-05-19 12:30:00,66.6,66.64,66.51,66.58,125268.0,64.9095,64.9485,64.8218,64.8901,125268.0
2017-05-19 13:00:00,66.58,66.59,66.28,66.45,149959.0,64.8901,64.8998,64.5977,64.7634,149959.0
2017-05-19 13:30:00,66.44,66.78,66.41,66.71,141802.0,64.7536,65.085,64.7244,65.0168,141802.0
2017-05-19 14:00:00,66.7,66.84,66.62,66.77,220295.0,65.007,65.1435,64.929,65.0752,220295.0
2017-05-19 14:30:00,66.76,66.77,66.4,66.44,223465.0,65.0655,65.0752,64.7146,64.7536,223465.0
2017-05-19 15:00:00,66.44,66.52,66.31,66.31,290288.0,64.7536,64.8316,64.6269,64.6269,290288.0
2017-05-19 15:30:00,66.31,66.46,66.23,66.24,767281.0,64.6269,64.7731,64.5489,64.5587,767281.0
2017-05-22 09:30:00,66.21,66.41,66.13,66.4,169002.0,64.5294,64.7244,64.4515,64.7146,169002.0
2017-05-22 10:00:00,66.39,66.56,66.18,66.33,178536.0,64.7049,64.8706,64.5002,64.6464,178536.0
2017-05-22 10:30:00,66.36,66.51,66.25,66.28,224381.0,64.6756,64.8218,64.5684,64.5977,224381.0
2017-05-22 11:00:00,66.28,66.73,66.2,66.56,163748.0,64.5977,65.0362,64.5197,64.8706,163748.0
2017-05-22 11:30:00,66.56,66.68,66.45,66.65,131301.0,64.8706,64.9875,64.7634,64.9583,131301.0
2017-05-22 12:00:00,66.66,66.79,66.58,66.69,65736.0,64.968,65.0947,64.8901,64.9973,65736.0
2017-05-22 12:30:00,66.69,66.9,66.67,66.88,145596.0,64.9973,65.2019,64.9778,65.1824,145596.0
2017-05-22 13:00:00,66.89,66.99,66.78,66.83,142597.0,65.1922,65.2896,65.085,65.1337,142597.0
2017-05-22 13:30:00,66.83,66.95,66.72,66.76,153051.0,65.1337,65.2507,65.0265,65.0655,153051.0
2017-05-22 14:00:00,66.76,66.83,66.68,66.82,120703.0,65.0655,65.1337,64.9875,65.124,120703.0
2017-05-22 14:30:00,66.81,67.05,66.78,67.02,151119.0,65.1142,65.3481,65.085,65.3189,151119.0
2017-05-22 15:00:00,67.02,67.05,66.88,67.04,171312.0,65.3189,65.3481,65.1824,65.3384,171312.0
2017-05-22 15:30:00,67.04,67.12,67.03,67.11,454854.0,65.3384,65.4163,65.3286,65.4066,454854.0
2017-05-23 09:30:00,67.41,67.56,66.98,67.26,106176.0,65.699,65.8452,65.2799,65.5528,106176.0
2017-05-23 10:00:00,67.26,67.31,67.1,67.23,78592.0,65.5528,65.6015,65.3969,65.5236,78592.0
2017-05-23 10:30:00,67.24,67.49,67.24,67.48,92885.0,65.5333,65.777,65.5333,65.7672,92885.0
2017-05-23 11:00:00,67.49,67.71,67.4,67.7,91218.0,65.777,65.9914,65.6892,65.9816,91218.0
2017-05-23 11:30:00,67.69,67.76,67.56,67.57,109034.0,65.9719,66.0401,65.8452,65.8549,109034.0
2017-05-23 12:00:00,67.57,67.71,67.54,67.54,74727.0,65.8549,65.9914,65.8257,65.8257,74727.0
2017-05-23 12:30:00,67.55,67.57,67.37,67.39,62413.0,65.8354,65.8549,65.66,65.6795,62413.0
2017-05-23 13:00:00,67.38,67.4,67.34,67.34,85329.0,65.6698,65.6892,65.6308,65.6308,85329.0
2017-05-23 13:30:00,67.35,67.47,67.32,67.43,97506.0,65.6405,65.7575,65.6113,65.7185,97506.0
2017-05-23 14:00:00,67.42,67.52,67.4,67.45,105733.0,65.7087,65.8062,65.6892,65.738,105733.0
2017-05-23 14:30:00,67.46,67.55,67.37,67.44,234003.0,65.7477,65.8354,65.66,65.7282,234003.0
2017-05-23 15:00:00,67.44,67.57,67.41,67.48,205955.0,65.7282,65.8549,65.699,65.7672,205955.0
2017-05-23 15:30:00,67.48,67.55,67.39,67.5,404575.0,65.7672,65.8354,65.6795,65.7867,404575.0
2017-05-24 09:30:00,67.7,67.74,66.93,67.19,183906.0,65.9816,66.0206,65.2312,65.4846,183906.0
2017-05-24 10:00:00,67.18,67.26,67.1,67.21,254039.0,65.4748,65.5528,65.3969,65.5041,254039.0
2017-05-24 10:30:00,67.19,67.23,67.16,67.19,134713.0,65.4846,65.5236,65.4553,65.4846,134713.0
2017-05-24 11:00:00,67.19,67.19,67.1,67.13,175614.0,65.4846,65.4846,65.3969,65.4261,175614.0
2017-05-24 11:30:00,67.13,67.53,67.13,67.5,117633.0,65.4261,65.8159,65.4261,65.7867,117633.0
2017-05-24 12:00:00,67.5,67.55,67.39,67.43,77865.0,65.7867,65.8354,65.6795,65.7185,77865.0
2017-05-24 12:30:00,67.43,67.51,67.4,67.47,67078.0,65.7185,65.7965,65.6892,65.7575,67078.0
2017-05-24 13:00:00,67.47,67.5,67.38,67.38,91116.0,65.7575,65.7867,65.6698,65.6698,91116.0
2017-05-24 13:30:00,67.38,67.47,67.37,67.47,61301.0,65.6698,65.7575,65.66,65.7575,61301.0
2017-05-24 14:00:00,67.47,67.65,67.44,67.63,143624.0,65.7575,65.9329,65.7282,65.9134,143624.0
2017-05-24 14:30:00,67.62,67.68,67.53,67.54,99462.0,65.9037,65.9621,65.8159,65.8257,99462.0
2017-05-24 15:00:00,67.54,67.56,67.48,67.52,95671.0,65.8257,65.8452,65.7672,65.8062,95671.0
2017-05-24 15:30:00,67.52,67.82,67.49,67.77,559620.0,65.8062,66.0986,65.777,66.0499,559620.0
2017-05-25 09:30:00,67.71,67.93,67.61,67.79,120308.0,65.9914,66.2058,65.8939,66.0693,120308.0
2017-05-25 10:00:00,67.8,68.23,67.77,68.08,115302.0,66.0791,66.4982,66.0499,66.352,115302.0
2017-05-25 10:30:00,68.08,68.2,67.8,67.9,114879.0,66.352,66.4689,66.0791,66.1766,114879.0
2017-05-25 11:00:00,67.9,68.32,67.89,68.17,133013.0,66.1766,66.5859,66.1668,66.4397,133013.0
2017-05-25 11:30:00,68.18,68.23,68.09,68.17,78236.0,66.4494,66.4982,66.3617,66.4397,78236.0
2017-05-25 12:00:00,68.17,68.25,68.07,68.23,79120.0,66.4397,66.5177,66.3422,66.4982,79120.0
2017-05-25 12:30:00,68.22,68.3,68.19,68.26,71292.0,66.4884,66.5664,66.4592,66.5274,71292.0
2017-05-25 13:00:00,68.26,68.26,68.12,68.15,69957.0,66.5274,66.5274,66.391,66.4202,69957.0
2017-05-25 13:30:00,68.15,68.16,67.98,68.05,79491.0,66.4202,66.43,66.2545,66.3227,79491.0
2017-05-25 14:00:00,68.06,68.1,68.01,68.07,73381.0,66.3325,66.3715,66.2838,66.3422,73381.0
2017-05-25 14:30:00,68.06,68.1,67.95,67.96,94456.0,66.3325,66.3715,66.2253,66.235,94456.0
2017-05-25 15:00:00,67.96,67.97,67.7,67.75,127634.0,66.235,66.2448,65.9816,66.0304,127634.0
2017-05-25 15:30:00,67.75,67.8,67.6,67.75,667459.0,66.0304,66.0791,65.8842,66.0304,667459.0
2017-05-26 09:30:00,67.76,67.82,67.4,67.43,171404.0,66.0401,66.0986,65.6892,65.7185,171404.0
2017-05-26 10:00:00,67.43,67.73,67.43,67.71,201462.0,65.7185,66.0109,65.7185,65.9914,201462.0
2017-05-26 10:30:00,67.71,67.93,67.69,67.85,119228.0,65.9914,66.2058,65.9719,66.1278,119228.0
2017-05-26 11:00:00,67.86,67.9,67.75,67.8,98159.0,66.1376,66.1766,66.0304,66.0791,98159.0
2017-05-26 11:30:00,67.8,67.88,67.77,67.77,66766.0,66.0791,66.1571,66.0499,66.0499,66766.0
2017-05-26 12:00:00,67.77,67.89,67.75,67.77,78651.0,66.0499,66.1668,66.0304,66.0499,78651.0
2017-05-26 12:30:00,67.77,67.79,67.65,67.65,88394.0,66.0499,66.0693,65.9329,65.9329,88394.0
2017-05-26 13:00:00,67.64,67.78,67.64,67.7,67653.0,65.9232,66.0596,65.9232,65.9816,67653.0
2017-05-26 13:30:00,67.71,67.79,67.52,67.54,159493.0,65.9914,66.0693,65.8062,65.8257,159493.0
2017-05-26 14:00:00,67.55,67.56,67.48,67.53,90001.0,65.8354,65.8452,65.7672,65.8159,90001.0
2017-05-26 14:30:00,67.53,67.6,67.51,67.51,69677.0,65.8159,65.8842,65.7965,65.7965,69677.0
2017-05-26 15:00:00,67.51,67.58,67.47,67.54,352150.0,65.7965,65.8647,65.7575,65.8257,352150.0
2017-05-26 15:30:00,67.53,67.72,67.5,67.68,397891.0,65.8159,66.0011,65.7867,65.9621,397891.0
2017-05-30 09:30:00,67.49,67.96,67.21,67.23,266067.0,65.777,66.235,65.5041,65.5236,266067.0
2017-05-30 10:00:00,67.23,67.27,66.83,66.94,230275.0,65.5236,65.5625,65.1337,65.2409,230275.0
2017-05-30 10:30:00,66.95,67.29,66.95,67.15,151482.0,65.2507,65.582,65.2507,65.4456,151482.0
2017-05-30 11:00:00,67.15,67.24,67.1,67.1,78572.0,65.4456,65.5333,65.3969,65.3969,78572.0
2017-05-30 11:30:00,67.1,67.24,66.99,67.19,189849.0,65.3969,65.5333,65.2896,65.4846,189849.0
2017-05-30 12:00:00,67.19,67.28,67.17,67.22,95359.0,65.4846,65.5723,65.4651,65.5138,95359.0
2017-05-30 12:30:00,67.22,67.25,67.14,67.18,160984.0,65.5138,65.543,65.4358,65.4748,160984.0
2017-05-30 13:00:00,67.18,67.19,67.1,67.1,79434.0,65.4748,65.4846,65.3969,65.3969,79434.0
2017-05-30 13:30:00,67.1,67.11,66.98,66.99,104903.0,65.3969,65.4066,65.2799,65.2896,104903.0
2017-05-30 14:00:00,66.99,67.01,66.91,66.93,178171.0,65.2896,65.3091,65.2117,65.2312,178171.0
2017-05-30 14:30:00,66.92,66.98,66.9,66.93,226057.0,65.2214,65.2799,65.2019,65.2312,226057.0
2017-05-30 15:00:00,66.93,67.02,66.92,66.98,151955.0,65.2312,65.3189,65.2214,65.2799,151955.0
2017-05-30 15:30:00,66.99,67.08,66.92,66.96,519921.0,65.2896,65.3774,65.2214,65.2604,519921.0
2017-05-31 09:30:00,66.96,67.44,66.91,66.99,218639.0,65.2604,65.7282,65.2117,65.2896,218639.0
2017-05-31 10:00:00,66.99,67.05,66.65,66.75,237760.0,65.2896,65.3481,64.9583,65.0557,237760.0
2017-05-31 10:30:00,66.75,67.0,66.72,66.85,217330.0,65.0557,65.2994,65.0265,65.1532,217330.0
2017-05-31 11:00:00,66.85,66.94,66.74,66.76,208936.0,65.1532,65.2409,65.046,65.0655,208936.0
2017-05-31 11:30:00,66.76,66.98,66.73,66.94,116399.0,65.0655,65.2799,65.0362,65.2409,116399.0
2017-05-31 12:00:00,66.93,67.03,66.8,66.82,126153.0,65.2312,65.3286,65.1045,65.124,126153.0
2017-05-31 12:30:00,66.83,66.84,66.73,66.81,283823.0,65.1337,65.1435,65.0362,65.1142,283823.0
2017-05-31 13:00:00,66.82,66.87,66.72,66.78,236413.0,65.124,65.1727,65.0265,65.085,236413.0
2017-05-31 13:30:00,66.78,66.89,66.77,66.85,278104.0,65.085,65.1922,65.0752,65.1532,278104.0
2017-05-31 14:00:00,66.85,66.85,66.67,66.79,210847.0,65.1532,65.1532,64.9778,65.0947,210847.0
2017-05-31 14:30:00,66.79,66.82,66.75,66.79,173055.0,65.0947,65.124,65.0557,65.0947,173055.0
2017-05-31 15:00:00,66.79,67.07,66.76,67.01,366177.0,65.0947,65.3676,65.0655,65.3091,366177.0
2017-05-31 15:30:00,67.01,67.34,66.99,67.29,730911.0,65.3091,65.6308,65.2896,65.582,730911.0
2017-06-01 09:30:00,67.3,67.6,66.95,67.04,227457.0,65.5918,65.8842,65.2507,65.3384,227457.0
2017-06-01 10:00:00,67.06,67.46,66.86,67.41,211055.0,65.3579,65.7477,65.1629,65.699,211055.0
2017-06-01 10:30:00,67.4,67.41,67.12,67.18,68993.0,65.6892,65.699,65.4163,65.4748,68993.0
2017-06-01 11:00:00,67.18,67.26,67.13,67.24,74537.0,65.4748,65.5528,65.4261,65.5333,74537.0
2017-06-01 11:30:00,67.25,67.44,67.14,67.38,75001.0,65.543,65.7282,65.4358,65.6698,75001.0
2017-06-01 12:00:00,67.39,67.47,67.29,67.37,57001.0,65.6795,65.7575,65.582,65.66,57001.0
2017-06-01 12:30:00,67.36,67.44,67.3,67.41,67519.0,65.6503,65.7282,65.5918,65.699,67519.0
2017-06-01 13:00:00,67.4,67.45,67.35,67.38,66385.0,65.6892,65.738,65.6405,65.6698,66385.0
2017-06-01 13:30:00,67.38,67.39,67.27,67.33,60013.0,65.6698,65.6795,65.5625,65.621,60013.0
2017-06-01 14:00:00,67.33,67.53,67.31,67.48,79110.0,65.621,65.8159,65.6015,65.7672,79110.0
2017-06-01 14:30:00,67.47,67.52,67.35,67.37,96937.0,65.7575,65.8062,65.6405,65.66,96937.0
2017-06-01 15:00:00,67.37,67.55,67.37,67.54,94659.0,65.66,65.8354,65.66,65.8257,94659.0
2017-06-01 15:30:00,67.54,67.81,67.44,67.78,375670.0,65.8257,66.0888,65.7282,66.0596,375670.0
2017-06-02 09:30:00,67.81,67.99,67.73,67.85,69015.0,66.0888,66.2643,66.0109,66.1278,69015.0
2017-06-02 10:00:00,67.79,67.92,67.69,67.79,54508.0,66.0693,66.196,65.9719,66.0693,54508.0
2017-06-02 10:30:00,67.83,67.87,67.65,67.8,66023.0,66.1083,66.1473,65.9329,66.0791,66023.0
2017-06-02 11:00:00,67.82,67.91,67.73,67.81,40253.0,66.0986,66.1863,66.0109,66.0888,40253.0
2017-06-02 11:30:00,67.84,68.05,67.82,67.87,52548.0,66.1181,66.3227,66.0986,66.1473,52548.0
2017-06-02 12:00:00,67.89,67.95,67.86,67.9,68480.0,66.1668,66.2253,66.1376,66.1766,68480.0
2017-06-02 12:30:00,67.9,67.99,67.88,67.97,96783.0,66.1766,66.2643,66.1571,66.2448,96783.0
2017-06-02 13:00:00,67.97,68.05,67.94,68.02,69426.0,66.2448,66.3227,66.2155,66.2935,69426.0
2017-06-02 13:30:00,67.99,68.1,67.99,68.07,121154.0,66.2643,66.3715,66.2643,66.3422,121154.0
2017-06-02 14:00:00,68.07,68.25,68.07,68.12,93052.0,66.3422,66.5177,66.3422,66.391,93052.0
2017-06-02 14:30:00,68.13,68.24,68.11,68.19,149325.0,66.4007,66.5079,66.3812,66.4592,149325.0
2017-06-02 15:00:00,68.2,68.27,68.15,68.25,153231.0,66.4689,66.5372,66.4202,66.5177,153231.0
2017-06-02 15:30:00,68.25,68.3,68.1,68.21,389324.0,66.5177,66.5664,66.3715,66.4787,389324.0
2017-06-05 09:30:00,68.19,68.23,67.82,67.88,84470.0,66.4592,66.4982,66.0986,66.1571,84470.0
2017-06-05 10:00:00,67.91,68.25,67.86,68.25,83393.0,66.1863,66.5177,66.1376,66.5177,83393.0
2017-06-05 10:30:00,68.26,68.27,68.04,68.11,76205.0,66.5274,66.5372,66.313,66.3812,76205.0
2017-06-05 11:00:00,68.1,68.14,67.98,68.02,68266.0,66.3715,66.4105,66.2545,66.2935,68266.0
2017-06-05 11:30:00,68.02,68.12,67.99,68.05,88580.0,66.2935,66.391,66.2643,66.3227,88580.0
2017-06-05 12:00:00,68.04,68.07,68.0,68.02,59645.0,66.313,66.3422,66.274,66.2935,59645.0
2017-06-05 12:30:00,68.01,68.03,67.87,67.93,60975.0,66.2838,66.3033,66.1473,66.2058,60975.0
2017-06-05 13:00:00,67.93,68.03,67.92,68.01,38240.0,66.2058,66.3033,66.196,66.2838,38240.0
2017-06-05 13:30:00,68.0,68.01,67.91,67.94,42244.0,66.274,66.2838,66.1863,66.2155,42244.0
2017-06-05 14:00:00,67.94,67.99,67.89,67.97,61148.0,66.2155,66.2643,66.1668,66.2448,61148.0
2017-06-05 14:30:00,67.96,68.0,67.85,67.86,67247.0,66.235,66.274,66.1278,66.1376,67247.0
2017-06-05 15:00:00,67.86,68.38,67.17,67.6,697601.0,66.1376,66.6444,65.4651,65.8842,697601.0
2017-06-05 15:30:00,67.62,67.63,67.27,67.28,1012849.0,65.9037,65.9134,65.5625,65.5723,1012849.0
2017-06-06 09:30:00,67.08,67.31,66.63,67.11,270071.0,65.3774,65.6015,64.9388,65.4066,270071.0
2017-06-06 10:00:00,67.16,67.22,67.04,67.17,138011.0,65.4553,65.5138,65.3384,65.4651,138011.0
2017-06-06 10:30:00,67.16,67.37,67.09,67.28,232448.0,65.4553,65.66,65.3871,65.5723,232448.0
2017-06-06 11:00:00,67.27,67.35,67.11,67.13,125047.0,65.5625,65.6405,65.4066,65.4261,125047.0
2017-06-06 11:30:00,67.11,67.15,66.81,66.82,165901.0,65.4066,65.4456,65.1142,65.124,165901.0
2017-06-06 12:00:00,66.83,66.88,66.76,66.77,88631.0,65.1337,65.1824,65.0655,65.0752,88631.0
2017-06-06 12:30:00,66.78,66.78,66.48,66.53,216151.0,65.085,65.085,64.7926,64.8413,216151.0
2017-06-06 13:00:00,66.53,66.54,66.34,66.38,173537.0,64.8413,64.8511,64.6561,64.6951,173537.0
2017-06-06 13:30:00,66.38,66.39,66.21,66.37,257243.0,64.6951,64.7049,64.5294,64.6854,257243.0
2017-06-06 14:00:00,66.38,66.39,66.2,66.25,455755.0,64.6951,64.7049,64.5197,64.5684,455755.0
2017-06-06 14:30:00,66.25,66.28,66.13,66.25,275448.0,64.5684,64.5977,64.4515,64.5684,275448.0
2017-06-06 15:00:00,66.25,66.34,66.18,66.19,276505.0,64.5684,64.6561,64.5002,64.51,276505.0
2017-06-06 15:30:00,66.19,66.2,65.9,65.98,994849.0,64.51,64.5197,64.2273,64.3053,994849.0
2017-06-07 09:30:00,66.23,66.31,65.89,65.93,208983.0,64.5489,64.6269,64.2176,64.2566,208983.0
2017-06-07 10:00:00,65.92,65.97,65.63,65.68,186340.0,64.2468,64.2955,63.9642,64.0129,186340.0
2017-06-07 10:30:00,65.67,65.67,65.5,65.58,189481.0,64.0032,64.0032,63.8375,63.9154,189481.0
2017-06-07 11:00:00,65.59,65.64,65.45,65.47,155307.0,63.9252,63.9739,63.7887,63.8082,155307.0
2017-06-07 11:30:00,65.47,65.61,65.45,65.55,150486.0,63.8082,63.9447,63.7887,63.8862,150486.0
2017-06-07 12:00:00,65.54,65.59,65.47,65.54,98916.0,63.8765,63.9252,63.8082,63.8765,98916.0
2017-06-07 12:30:00,65.53,65.53,65.37,65.47,105619.0,63.8667,63.8667,63.7108,63.8082,105619.0
2017-06-07 13:00:00,65.47,65.65,65.42,65.63,150029.0,63.8082,63.9837,63.7595,63.9642,150029.0
2017-06-07 13:30:00,65.63,65.7,65.55,65.65,145768.0,63.9642,64.0324,63.8862,63.9837,145768.0
2017-06-07 14:00:00,65.66,65.79,65.48,65.7,213333.0,63.9934,64.1201,63.818,64.0324,213333.0
2017-06-07 14:30:00,65.69,65.72,65.62,65.65,119210.0,64.0226,64.0519,63.9544,63.9837,119210.0
2017-06-07 15:00:00,65.65,65.69,65.6,65.64,160425.0,63.9837,64.0226,63.9349,63.9739,160425.0
2017-06-07 15:30:00,65.65,65.88,65.65,65.8,556690.0,63.9837,64.2078,63.9837,64.1299,556690.0
2017-06-08 09:30:00,65.92,66.13,65.5,65.51,159425.0,64.2468,64.4515,63.8375,63.8472,159425.0
2017-06-08 10:00:00,65.51,65.58,65.22,65.36,168676.0,63.8472,63.9154,63.5646,63.701,168676.0
2017-06-08 10:30:00,65.35,65.58,65.35,65.52,129276.0,63.6913,63.9154,63.6913,63.857,129276.0
2017-06-08 11:00:00,65.53,65.87,64.88,65.38,823940.0,63.8667,64.1981,63.2332,63.7205,823940.0
2017-06-08 11:30:00,65.4,65.47,65.2,65.34,180136.0,63.74,63.8082,63.5451,63.6815,180136.0
2017-06-08 12:00:00,65.34,65.63,65.33,65.54,228835.0,63.6815,63.9642,63.6718,63.8765,228835.0
2017-06-08 12:30:00,65.53,65.57,65.39,65.51,310579.0,63.8667,63.9057,63.7303,63.8472,310579.0
2017-06-08 13:00:00,65.51,65.58,65.38,65.38,218260.0,63.8472,63.9154,63.7205,63.7205,218260.0
2017-06-08 13:30:00,65.39,65.67,65.34,65.64,173682.0,63.7303,64.0032,63.6815,63.9739,173682.0
2017-06-08 14:00:00,65.63,65.66,65.55,65.66,155695.0,63.9642,63.9934,63.8862,63.9934,155695.0
2017-06-08 14:30:00,65.65,65.82,65.56,65.81,248285.0,63.9837,64.1493,63.8959,64.1396,248285.0
2017-06-08 15:00:00,65.8,65.8,65.59,65.61,396810.0,64.1299,64.1299,63.9252,63.9447,396810.0
2017-06-08 15:30:00,65.61,65.66,65.34,65.57,1018381.0,63.9447,63.9934,63.6815,63.9057,1018381.0
2017-06-09 09:30:00,65.59,65.59,65.11,65.22,152273.0,63.9252,63.9252,63.4574,63.5646,152273.0
2017-06-09 10:00:00,65.25,65.41,65.21,65.39,84998.0,63.5938,63.7498,63.5548,63.7303,84998.0
2017-06-09 10:30:00,65.38,65.48,65.3,65.45,89636.0,63.7205,63.818,63.6425,63.7887,89636.0
2017-06-09 11:00:00,65.45,65.46,65.22,65.3,155051.0,63.7887,63.7985,63.5646,63.6425,155051.0
2017-06-09 11:30:00,65.31,65.31,64.96,64.98,149774.0,63.6523,63.6523,63.3112,63.3307,149774.0
2017-06-09 12:00:00,64.97,65.02,64.9,64.93,120283.0,63.3209,63.3697,63.2527,63.2819,120283.0
2017-06-09 12:30:00,64.94,64.97,64.73,64.81,230216.0,63.2917,63.3209,63.087,63.165,230216.0
2017-06-09 13:00:00,64.81,64.86,64.22,64.27,268469.0,63.165,63.2137,62.59,62.6387,268469.0
2017-06-09 13:30:00,64.26,64.26,62.64,63.35,568539.0,62.6289,62.6289,61.0501,61.742,568539.0
2017-06-09 14:00:00,63.35,64.14,63.29,64.04,389965.0,61.742,62.512,61.6836,62.4145,389965.0
2017-06-09 14:30:00,64.04,64.06,62.74,63.07,654577.0,62.4145,62.434,61.1475,61.4691,654577.0
2017-06-09 15:00:00,63.07,63.79,63.05,63.79,677853.0,61.4691,62.1709,61.4497,62.1709,677853.0
2017-06-09 15:30:00,63.78,63.8,63.51,63.73,811658.0,62.1611,62.1806,61.898,62.1124,811658.0
2017-06-12 09:30:00,63.45,64.44,63.41,64.02,415900.0,61.8395,62.8044,61.8005,62.395,415900.0
2017-06-12 10:00:00,64.02,64.22,63.55,63.99,283109.0,62.395,62.59,61.937,62.3658,283109.0
2017-06-12 10:30:00,63.98,64.49,63.93,64.18,276973.0,62.356,62.8531,62.3073,62.551,276973.0
2017-06-12 11:00:00,64.18,64.32,64.03,64.1,281173.0,62.551,62.6874,62.4048,62.473,281173.0
2017-06-12 11:30:00,64.12,64.22,63.97,64.13,115355.0,62.4925,62.59,62.3463,62.5022,115355.0
2017-06-12 12:00:00,64.12,64.2,63.88,63.93,117555.0,62.4925,62.5705,62.2586,62.3073,117555.0
2017-06-12 12:30:00,63.93,64.3,63.93,64.18,102172.0,62.3073,62.6679,62.3073,62.551,102172.0
2017-06-12 13:00:00,64.18,64.6,64.17,64.6,108548.0,62.551,62.9603,62.5412,62.9603,108548.0
2017-06-12 13:30:00,64.6,64.65,64.5,64.62,274813.0,62.9603,63.009,62.8629,62.9798,274813.0
2017-06-12 14:00:00,64.62,64.66,64.46,64.57,254642.0,62.9798,63.0188,62.8239,62.9311,254642.0
2017-06-12 14:30:00,64.57,64.66,64.46,64.56,190485.0,62.9311,63.0188,62.8239,62.9213,190485.0
2017-06-12 15:00:00,64.57,64.6,64.44,64.46,121611.0,62.9311,62.9603,62.8044,62.8239,121611.0
2017-06-12 15:30:00,64.46,64.6,64.42,64.55,397245.0,62.8239,62.9603,62.7849,62.9116,397245.0
2017-06-13 09:30:00,64.63,64.88,64.3,64.88,238031.0,62.9896,63.2332,62.6679,63.2332,238031.0
2017-06-13 10:00:00,64.88,64.98,64.69,64.84,215194.0,63.2332,63.3307,63.048,63.1942,215194.0
2017-06-13 10:30:00,64.83,64.88,64.41,64.47,242515.0,63.1845,63.2332,62.7751,62.8336,242515.0
2017-06-13 11:00:00,64.46,64.47,63.97,64.0,368530.0,62.8239,62.8336,62.3463,62.3755,368530.0
2017-06-13 11:30:00,64.0,64.05,63.59,63.99,478445.0,62.3755,62.4243,61.9759,62.3658,478445.0
2017-06-13 12:00:00,64.0,64.12,63.83,63.83,161471.0,62.3755,62.4925,62.2099,62.2099,161471.0
2017-06-13 12:30:00,63.85,63.94,63.8,63.89,184931.0,62.2293,62.3171,62.1806,62.2683,184931.0
2017-06-13 13:00:00,63.89,63.89,63.77,63.86,144151.0,62.2683,62.2683,62.1514,62.2391,144151.0
2017-06-13 13:30:00,63.87,64.11,63.85,63.88,281088.0,62.2488,62.4827,62.2293,62.2586,281088.0
2017-06-13 14:00:00,63.89,63.89,63.79,63.87,350839.0,62.2683,62.2683,62.1709,62.2488,350839.0
2017-06-13 14:30:00,63.87,63.92,63.81,63.88,315306.0,62.2488,62.2976,62.1904,62.2586,315306.0
2017-06-13 15:00:00,63.87,63.92,63.76,63.91,276673.0,62.2488,62.2976,62.1416,62.2878,276673.0
2017-06-13 15:30:00,63.91,63.94,63.84,63.88,627318.0,62.2878,62.3171,62.2196,62.2586,627318.0
2017-06-14 09:30:00,63.79,63.98,63.49,63.97,176775.0,62.1709,62.356,61.8785,62.3463,176775.0
2017-06-14 10:00:00,63.97,63.98,63.74,63.75,135616.0,62.3463,62.356,62.1221,62.1319,135616.0
2017-06-14 10:30:00,63.75,63.86,63.72,63.78,154535.0,62.1319,62.2391,62.1026,62.1611,154535.0
2017-06-14 11:00:00,63.77,63.9,63.68,63.85,113776.0,62.1514,62.2781,62.0637,62.2293,113776.0
2017-06-14 11:30:00,63.85,63.88,63.68,63.69,66856.0,62.2293,62.2586,62.0637,62.0734,66856.0
2017-06-14 12:00:00,63.7,63.77,63.54,63.62,75810.0,62.0832,62.1514,61.9272,62.0052,75810.0
2017-06-14 12:30:00,63.6,63.74,63.58,63.66,65582.0,61.9857,62.1221,61.9662,62.0442,65582.0
2017-06-14 13:00:00,63.67,63.77,63.65,63.73,56382.0,62.0539,62.1514,62.0344,62.1124,56382.0
2017-06-14 13:30:00,63.73,63.73,63.47,63.53,114162.0,62.1124,62.1124,61.859,61.9175,114162.0
2017-06-14 14:00:00,63.53,63.76,63.47,63.5,150685.0,61.9175,62.1416,61.859,61.8882,150685.0
2017-06-14 14:30:00,63.49,63.51,63.03,63.08,315558.0,61.8785,61.898,61.4302,61.4789,315558.0
2017-06-14 15:00:00,63.08,63.12,62.74,62.96,409125.0,61.4789,61.5179,61.1475,61.3619,409125.0
2017-06-14 15:30:00,62.96,63.19,62.91,63.16,654067.0,61.3619,61.5861,61.3132,61.5569,654067.0
2017-06-15 09:30:00,62.66,63.0,62.35,62.53,387644.0,61.0696,61.4009,60.7674,60.9429,387644.0
2017-06-15 10:00:00,62.51,63.18,62.51,62.78,611771.0,60.9234,61.5764,60.9234,61.1865,611771.0
2017-06-15 10:30:00,62.79,62.89,62.68,62.73,239217.0,61.1963,61.2937,61.089,61.1378,239217.0
2017-06-15 11:00:00,62.73,62.78,62.6,62.64,237904.0,61.1378,61.1865,61.0111,61.0501,237904.0
2017-06-15 11:30:00,62.64,62.83,62.61,62.77,199805.0,61.0501,61.2352,61.0208,61.1768,199805.0
2017-06-15 12:00:00,62.76,63.07,62.64,63.04,115945.0,61.167,61.4691,61.0501,61.4399,115945.0
2017-06-15 12:30:00,63.04,63.37,62.98,63.33,134532.0,61.4399,61.7615,61.3814,61.7225,134532.0
2017-06-15 13:00:00,63.33,63.37,63.21,63.23,71552.0,61.7225,61.7615,61.6056,61.6251,71552.0
2017-06-15 13:30:00,63.25,63.4,63.2,63.39,87706.0,61.6446,61.7908,61.5958,61.781,87706.0
2017-06-15 14:00:00,63.39,63.43,63.29,63.39,71776.0,61.781,61.82,61.6836,61.781,71776.0
2017-06-15 14:30:00,63.39,63.62,63.39,63.56,106032.0,61.781,62.0052,61.781,61.9467,106032.0
2017-06-15 15:00:00,63.55,63.58,63.47,63.51,151667.0,61.937,61.9662,61.859,61.898,151667.0
2017-06-15 15:30:00,63.52,63.57,63.47,63.49,424960.0,61.9077,61.9565,61.859,61.8785,424960.0
2017-06-16 09:30:00,63.16,63.37,62.36,63.3,1217682.0,61.5569,61.7615,60.7772,61.6933,1217682.0
2017-06-16 10:00:00,63.27,63.35,62.87,63.08,128958.0,61.6641,61.742,61.2742,61.4789,128958.0
2017-06-16 10:30:00,63.06,63.11,62.88,63.08,483828.0,61.4594,61.5081,61.284,61.4789,483828.0
2017-06-16 11:00:00,63.08,63.56,63.01,63.45,570326.0,61.4789,61.9467,61.4107,61.8395,570326.0
2017-06-16 11:30:00,63.47,63.7,63.39,63.46,181101.0,61.859,62.0832,61.781,61.8492,181101.0
2017-06-16 12:00:00,63.47,63.51,63.29,63.51,70524.0,61.859,61.898,61.6836,61.898,70524.0
2017-06-16 12:30:00,63.5,63.55,63.33,63.36,139278.0,61.8882,61.937,61.7225,61.7518,139278.0
2017-06-16 13:00:00,63.36,63.44,63.22,63.31,53774.0,61.7518,61.8298,61.6153,61.7031,53774.0
2017-06-16 13:30:00,63.31,63.55,63.26,63.51,171738.0,61.7031,61.937,61.6543,61.898,171738.0
2017-06-16 14:00:00,63.51,63.56,63.41,63.48,128858.0,61.898,61.9467,61.8005,61.8687,128858.0
2017-06-16 14:30:00,63.49,63.57,63.22,63.29,229866.0,61.8785,61.9565,61.6153,61.6836,229866.0
2017-06-16 15:00:00,63.29,63.32,63.05,63.11,139132.0,61.6836,61.7128,61.4497,61.5081,139132.0
2017-06-16 15:30:00,63.12,63.13,62.85,63.02,672215.0,61.5179,61.5276,61.2547,61.4204,672215.0
2017-06-19 09:30:00,63.49,63.51,63.19,63.29,158354.0,61.8785,61.898,61.5861,61.6836,158354.0
2017-06-19 10:00:00,63.29,63.74,63.29,63.57,133249.0,61.6836,62.1221,61.6836,61.9565,133249.0
2017-06-19 10:30:00,63.57,63.74,63.53,63.55,109744.0,61.9565,62.1221,61.9175,61.937,109744.0
2017-06-19 11:00:00,63.55,63.77,63.42,63.64,154025.0,61.937,62.1514,61.8103,62.0247,154025.0
2017-06-19 11:30:00,63.64,63.69,63.57,63.66,58878.0,62.0247,62.0734,61.9565,62.0442,58878.0
2017-06-19 12:00:00,63.67,63.72,63.64,63.68,42663.0,62.0539,62.1026,62.0247,62.0637,42663.0
2017-06-19 12:30:00,63.68,63.72,63.6,63.65,49228.0,62.0637,62.1026,61.9857,62.0344,49228.0
2017-06-19 13:00:00,63.65,63.66,63.51,63.55,62032.0,62.0344,62.0442,61.898,61.937,62032.0
2017-06-19 13:30:00,63.53,63.75,63.53,63.62,67523.0,61.9175,62.1319,61.9175,62.0052,67523.0
2017-06-19 14:00:00,63.63,63.76,63.61,63.74,84948.0,62.0149,62.1416,61.9954,62.1221,84948.0
2017-06-19 14:30:00,63.74,63.85,63.67,63.78,94297.0,62.1221,62.2293,62.0539,62.1611,94297.0
2017-06-19 15:00:00,63.78,63.84,63.76,63.77,140532.0,62.1611,62.2196,62.1416,62.1514,140532.0
2017-06-19 15:30:00,63.77,63.91,63.71,63.89,441355.0,62.1514,62.2878,62.0929,62.2683,441355.0
2017-06-20 09:30:00,63.69,63.82,62.86,63.11,285473.0,62.0734,62.2001,61.2645,61.5081,285473.0
2017-06-20 10:00:00,63.07,63.28,63.05,63.2,91734.0,61.4691,61.6738,61.4497,61.5958,91734.0
2017-06-20 10:30:00,63.19,63.32,62.77,62.82,219434.0,61.5861,61.7128,61.1768,61.2255,219434.0
2017-06-20 11:00:00,62.83,62.89,62.65,62.79,236416.0,61.2352,61.2937,61.0598,61.1963,236416.0
2017-06-20 11:30:00,62.8,63.0,62.77,62.89,91366.0,61.206,61.4009,61.1768,61.2937,91366.0
2017-06-20 12:00:00,62.92,63.06,62.85,62.91,117393.0,61.323,61.4594,61.2547,61.3132,117393.0
2017-06-20 12:30:00,62.92,64.41,62.91,63.68,1091123.0,61.323,62.7751,61.3132,62.0637,1091123.0
2017-06-20 13:00:00,63.67,64.2,63.63,63.92,457064.0,62.0539,62.5705,62.0149,62.2976,457064.0
2017-06-20 13:30:00,63.93,64.06,63.82,63.97,479739.0,62.3073,62.434,62.2001,62.3463,479739.0
2017-06-20 14:00:00,63.97,64.02,63.81,63.93,242513.0,62.3463,62.395,62.1904,62.3073,242513.0
2017-06-20 14:30:00,63.93,64.1,63.86,64.08,238066.0,62.3073,62.473,62.2391,62.4535,238066.0
2017-06-20 15:00:00,64.08,64.29,63.86,63.95,406285.0,62.4535,62.6582,62.2391,62.3268,406285.0
2017-06-20 15:30:00,63.94,63.95,63.71,63.86,858228.0,62.3171,62.3268,62.0929,62.2391,858228.0
2017-06-21 09:30:00,63.74,63.91,63.15,63.76,195005.0,62.1221,62.2878,61.5471,62.1416,195005.0
2017-06-21 10:00:00,63.78,63.95,63.35,63.42,173080.0,62.1611,62.3268,61.742,61.8103,173080.0
2017-06-21 10:30:00,63.43,63.57,63.34,63.46,199475.0,61.82,61.9565,61.7323,61.8492,199475.0
2017-06-21 11:00:00,63.44,63.47,63.17,63.33,161808.0,61.8298,61.859,61.5666,61.7225,161808.0
2017-06-21 11:30:00,63.32,63.42,63.28,63.41,149769.0,61.7128,61.8103,61.6738,61.8005,149769.0
2017-06-21 12:00:00,63.42,63.62,63.3,63.62,442020.0,61.8103,62.0052,61.6933,62.0052,442020.0
2017-06-21 12:30:00,63.62,63.84,63.57,63.59,135337.0,62.0052,62.2196,61.9565,61.9759,135337.0
2017-06-21 13:00:00,63.59,63.67,63.5,63.52,105999.0,61.9759,62.0539,61.8882,61.9077,105999.0
2017-06-21 13:30:00,63.52,63.65,63.32,63.35,136232.0,61.9077,62.0344,61.7128,61.742,136232.0
2017-06-21 14:00:00,63.34,63.42,63.14,63.18,140698.0,61.7323,61.8103,61.5374,61.5764,140698.0
2017-06-21 14:30:00,63.19,63.53,63.19,63.53,145165.0,61.5861,61.9175,61.5861,61.9175,145165.0
2017-06-21 15:00:00,63.53,63.69,63.46,63.57,178990.0,61.9175,62.0734,61.8492,61.9565,178990.0
2017-06-21 15:30:00,63.56,63.66,63.37,63.46,429350.0,61.9467,62.0442,61.7615,61.8492,429350.0
2017-06-22 09:30:00,63.52,63.82,63.23,63.29,156771.0,61.9077,62.2001,61.6251,61.6836,156771.0
2017-06-22 10:00:00,63.32,63.41,63.24,63.29,133135.0,61.7128,61.8005,61.6348,61.6836,133135.0
2017-06-22 10:30:00,63.29,63.36,63.15,63.3,113319.0,61.6836,61.7518,61.5471,61.6933,113319.0
2017-06-22 11:00:00,63.31,63.64,63.29,63.53,176169.0,61.7031,62.0247,61.6836,61.9175,176169.0
2017-06-22 11:30:00,63.53,63.58,63.43,63.56,96197.0,61.9175,61.9662,61.82,61.9467,96197.0
2017-06-22 12:00:00,63.55,63.65,63.47,63.62,76353.0,61.937,62.0344,61.859,62.0052,76353.0
2017-06-22 12:30:00,63.62,63.81,63.6,63.66,81845.0,62.0052,62.1904,61.9857,62.0442,81845.0
2017-06-22 13:00:00,63.65,63.74,63.63,63.64,65396.0,62.0344,62.1221,62.0149,62.0247,65396.0
2017-06-22 13:30:00,63.64,63.68,63.57,63.59,71769.0,62.0247,62.0637,61.9565,61.9759,71769.0
2017-06-22 14:00:00,63.6,63.65,63.55,63.64,68173.0,61.9857,62.0344,61.937,62.0247,68173.0
2017-06-22 14:30:00,63.63,63.77,63.59,63.76,105340.0,62.0149,62.1514,61.9759,62.1416,105340.0
2017-06-22 15:00:00,63.76,63.84,63.73,63.8,147077.0,62.1416,62.2196,62.1124,62.1806,147077.0
2017-06-22 15:30:00,63.8,63.81,63.44,63.46,311891.0,62.1806,62.1904,61.8298,61.8492,311891.0
2017-06-23 09:30:00,63.37,63.55,63.23,63.55,119009.0,61.7615,61.937,61.6251,61.937,119009.0
2017-06-23 10:00:00,63.57,63.7,63.43,63.45,132375.0,61.9565,62.0832,61.82,61.8395,132375.0
2017-06-23 10:30:00,63.46,63.64,63.46,63.59,73467.0,61.8492,62.0247,61.8492,61.9759,73467.0
2017-06-23 11:00:00,63.59,63.65,63.45,63.51,86389.0,61.9759,62.0344,61.8395,61.898,86389.0
2017-06-23 11:30:00,63.52,63.55,63.44,63.47,32588.0,61.9077,61.937,61.8298,61.859,32588.0
2017-06-23 12:00:00,63.45,63.56,63.45,63.52,61265.0,61.8395,61.9467,61.8395,61.9077,61265.0
2017-06-23 12:30:00,63.53,63.57,63.45,63.45,32946.0,61.9175,61.9565,61.8395,61.8395,32946.0
2017-06-23 13:00:00,63.46,63.54,63.44,63.54,30255.0,61.8492,61.9272,61.8298,61.9272,30255.0
2017-06-23 13:30:00,63.54,63.57,63.46,63.49,31538.0,61.9272,61.9565,61.8492,61.8785,31538.0
2017-06-23 14:00:00,63.5,63.56,63.49,63.53,47671.0,61.8882,61.9467,61.8785,61.9175,47671.0
2017-06-23 14:30:00,63.52,63.53,63.43,63.47,40680.0,61.9077,61.9175,61.82,61.859,40680.0
2017-06-23 15:00:00,63.47,63.47,63.28,63.29,73560.0,61.859,61.859,61.6738,61.6836,73560.0
2017-06-23 15:30:00,63.28,63.42,63.27,63.3,429918.0,61.6738,61.8103,61.6641,61.6933,429918.0
2017-06-26 09:30:00,63.49,63.68,63.31,63.57,108320.0,61.8785,62.0637,61.7031,61.9565,108320.0
2017-06-26 10:00:00,63.57,63.59,63.21,63.48,92772.0,61.9565,61.9759,61.6056,61.8687,92772.0
2017-06-26 10:30:00,63.5,63.52,63.17,63.25,105170.0,61.8882,61.9077,61.5666,61.6446,105170.0
2017-06-26 11:00:00,63.26,63.31,63.1,63.25,85879.0,61.6543,61.7031,61.4984,61.6446,85879.0
2017-06-26 11:30:00,63.23,63.36,63.13,63.33,63215.0,61.6251,61.7518,61.5276,61.7225,63215.0
2017-06-26 12:00:00,63.34,63.35,63.25,63.31,44106.0,61.7323,61.742,61.6446,61.7031,44106.0
2017-06-26 12:30:00,63.31,63.34,63.22,63.31,59997.0,61.7031,61.7323,61.6153,61.7031,59997.0
2017-06-26 13:00:00,63.3,63.3,63.18,63.25,50923.0,61.6933,61.6933,61.5764,61.6446,50923.0
2017-06-26 13:30:00,63.27,63.3,63.19,63.23,81855.0,61.6641,61.6933,61.5861,61.6251,81855.0
2017-06-26 14:00:00,63.22,63.22,63.06,63.17,155372.0,61.6153,61.6153,61.4594,61.5666,155372.0
2017-06-26 14:30:00,63.19,63.28,63.11,63.13,61271.0,61.5861,61.6738,61.5081,61.5276,61271.0
2017-06-26 15:00:00,63.14,63.2,63.07,63.18,115244.0,61.5374,61.5958,61.4691,61.5764,115244.0
2017-06-26 15:30:00,63.18,63.2,63.01,63.05,254923.0,61.5764,61.5958,61.4107,61.4497,254923.0
2017-06-27 09:30:00,61.14,61.75,60.61,61.66,1852659.0,59.5881,60.1827,59.0716,60.0949,1852659.0
2017-06-27 10:00:00,61.65,61.99,61.61,61.71,1659918.0,60.0852,60.4166,60.0462,60.1437,1659918.0
2017-06-27 10:30:00,61.7,62.14,61.69,62.14,494258.0,60.1339,60.5628,60.1242,60.5628,494258.0
2017-06-27 11:00:00,62.14,62.43,61.76,61.78,466803.0,60.5628,60.8454,60.1924,60.2119,466803.0
2017-06-27 11:30:00,61.77,62.02,61.74,61.74,235863.0,60.2021,60.4458,60.1729,60.1729,235863.0
2017-06-27 12:00:00,61.75,62.01,61.54,61.87,302553.0,60.1827,60.4361,59.978,60.2996,302553.0
2017-06-27 12:30:00,61.86,61.9,61.42,61.58,456353.0,60.2899,60.3288,59.861,60.017,456353.0
2017-06-27 13:00:00,61.6,61.62,61.39,61.43,212798.0,60.0365,60.056,59.8318,59.8708,212798.0
2017-06-27 13:30:00,61.42,61.46,61.08,61.12,395050.0,59.861,59.9,59.5297,59.5686,395050.0
2017-06-27 14:00:00,61.12,61.23,60.87,61.17,634834.0,59.5686,59.6759,59.325,59.6174,634834.0
2017-06-27 14:30:00,61.17,61.35,61.17,61.29,207931.0,59.6174,59.7928,59.6174,59.7343,207931.0
2017-06-27 15:00:00,61.29,61.44,60.91,60.99,348747.0,59.7343,59.8805,59.364,59.4419,348747.0
2017-06-27 15:30:00,61.01,61.22,60.88,60.95,1070269.0,59.4614,59.6661,59.3347,59.403,1070269.0
2017-06-28 09:30:00,60.96,61.43,60.85,60.89,332720.0,59.4127,59.8708,59.3055,59.3445,332720.0
2017-06-28 10:00:00,60.87,61.02,60.73,60.93,285157.0,59.325,59.4712,59.1885,59.3835,285157.0
2017-06-28 10:30:00,60.92,61.24,60.92,61.07,191178.0,59.3737,59.6856,59.3737,59.5199,191178.0
2017-06-28 11:00:00,61.08,61.25,60.97,61.0,102397.0,59.5297,59.6953,59.4224,59.4517,102397.0
2017-06-28 11:30:00,61.01,61.09,60.94,60.95,89425.0,59.4614,59.5394,59.3932,59.403,89425.0
2017-06-28 12:00:00,60.95,60.99,60.83,60.87,167007.0,59.403,59.4419,59.286,59.325,167007.0
2017-06-28 12:30:00,60.86,61.09,60.83,60.98,107833.0,59.3152,59.5394,59.286,59.4322,107833.0
2017-06-28 13:00:00,60.97,61.15,60.93,61.09,70106.0,59.4224,59.5979,59.3835,59.5394,70106.0
2017-06-28 13:30:00,61.09,61.23,61.03,61.18,132891.0,59.5394,59.6759,59.4809,59.6271,132891.0
2017-06-28 14:00:00,61.17,61.27,61.01,61.07,110951.0,59.6174,59.7148,59.4614,59.5199,110951.0
2017-06-28 14:30:00,61.07,61.17,61.01,61.16,82468.0,59.5199,59.6174,59.4614,59.6076,82468.0
2017-06-28 15:00:00,61.17,61.29,61.16,61.18,152936.0,59.6174,59.7343,59.6076,59.6271,152936.0
2017-06-28 15:30:00,61.19,61.41,61.13,61.36,634188.0,59.6369,59.8513,59.5784,59.8026,634188.0
2017-06-29 09:30:00,61.08,61.15,60.42,60.93,285212.0,59.5297,59.5979,58.8864,59.3835,285212.0
2017-06-29 10:00:00,60.93,60.93,60.46,60.64,261660.0,59.3835,59.3835,58.9254,59.1008,261660.0
2017-06-29 10:30:00,60.67,60.82,60.56,60.61,210239.0,59.1301,59.2763,59.0229,59.0716,210239.0
2017-06-29 11:00:00,60.6,60.65,60.2,60.26,286156.0,59.0618,59.1106,58.672,58.7305,286156.0
2017-06-29 11:30:00,60.27,60.44,60.09,60.11,274191.0,58.7402,58.9059,58.5648,58.5843,274191.0
2017-06-29 12:00:00,60.12,60.3,59.96,59.97,274298.0,58.594,58.7695,58.4381,58.4478,274298.0
2017-06-29 12:30:00,59.98,60.0,59.69,59.72,453567.0,58.4576,58.4771,58.1749,58.2042,453567.0
2017-06-29 13:00:00,59.73,59.8,59.48,59.69,505491.0,58.2139,58.2821,57.9703,58.1749,505491.0
2017-06-29 13:30:00,59.69,60.13,59.62,59.98,1031425.0,58.1749,58.6038,58.1067,58.4576,1031425.0
2017-06-29 14:00:00,59.97,60.16,59.86,60.03,641959.0,58.4478,58.633,58.3406,58.5063,641959.0
2017-06-29 14:30:00,60.01,60.12,59.86,60.03,500616.0,58.4868,58.594,58.3406,58.5063,500616.0
2017-06-29 15:00:00,60.04,60.28,60.03,60.14,584468.0,58.5161,58.75,58.5063,58.6135,584468.0
2017-06-29 15:30:00,60.14,60.37,60.14,60.19,1097321.0,58.6135,58.8377,58.6135,58.6622,1097321.0
2017-06-30 09:30:00,60.85,60.89,59.86,59.89,544154.0,59.3055,59.3445,58.3406,58.3699,544154.0
2017-06-30 10:00:00,59.89,60.14,59.83,60.09,146393.0,58.3699,58.6135,58.3114,58.5648,146393.0
2017-06-30 10:30:00,60.05,60.44,60.05,60.44,169397.0,58.5258,58.9059,58.5258,58.9059,169397.0
2017-06-30 11:00:00,60.44,60.44,60.3,60.33,154079.0,58.9059,58.9059,58.7695,58.7987,154079.0
2017-06-30 11:30:00,60.33,60.45,60.09,60.28,250780.0,58.7987,58.9156,58.5648,58.75,250780.0
2017-06-30 12:00:00,60.27,60.28,60.14,60.23,74547.0,58.7402,58.75,58.6135,58.7012,74547.0
2017-06-30 12:30:00,60.24,60.26,60.1,60.2,78386.0,58.711,58.7305,58.5745,58.672,78386.0
2017-06-30 13:00:00,60.22,60.39,60.19,60.33,58083.0,58.6915,58.8572,58.6622,58.7987,58083.0
2017-06-30 13:30:00,60.32,60.32,60.1,60.14,294637.0,58.7889,58.7889,58.5745,58.6135,294637.0
2017-06-30 14:00:00,60.13,60.29,60.1,60.28,115833.0,58.6038,58.7597,58.5745,58.75,115833.0
2017-06-30 14:30:00,60.27,60.58,60.16,60.56,338008.0,58.7402,59.0423,58.633,59.0229,338008.0
2017-06-30 15:00:00,60.56,60.67,60.5,60.58,373207.0,59.0229,59.1301,58.9644,59.0423,373207.0
2017-06-30 15:30:00,60.58,60.7,60.48,60.5,655364.0,59.0423,59.1593,58.9449,58.9644,655364.0
2017-07-03 09:30:00,60.63,60.74,60.12,60.18,205077.0,59.0911,59.1983,58.594,58.6525,205077.0
2017-07-03 10:00:00,60.2,60.28,59.89,59.99,117413.0,58.672,58.75,58.3699,58.4673,117413.0
2017-07-03 10:30:00,59.97,60.02,59.89,59.89,102262.0,58.4478,58.4966,58.3699,58.3699,102262.0
2017-07-03 11:00:00,59.9,59.97,59.86,59.92,147432.0,58.3796,58.4478,58.3406,58.3991,147432.0
2017-07-03 11:30:00,59.91,59.95,59.84,59.93,78129.0,58.3894,58.4283,58.3211,58.4088,78129.0
2017-07-03 12:00:00,59.92,59.96,59.79,59.89,103229.0,58.3991,58.4381,58.2724,58.3699,103229.0
2017-07-03 12:30:00,59.9,59.94,59.84,59.88,330107.0,58.3796,58.4186,58.3211,58.3601,330107.0
2017-07-05 09:30:00,59.77,60.03,59.39,59.9,419166.0,58.2529,58.5063,57.8826,58.3796,419166.0
2017-07-05 10:00:00,59.88,59.88,59.27,59.52,542980.0,58.3601,58.3601,57.7656,58.0093,542980.0
2017-07-05 10:30:00,59.52,60.21,59.42,59.93,683579.0,58.0093,58.6817,57.9118,58.4088,683579.0
2017-07-05 11:00:00,59.94,59.96,59.68,59.82,282538.0,58.4186,58.4381,58.1652,58.3016,282538.0
2017-07-05 11:30:00,59.81,59.86,59.75,59.8,218268.0,58.2919,58.3406,58.2334,58.2821,218268.0
2017-07-05 12:00:00,59.8,59.82,59.68,59.81,229970.0,58.2821,58.3016,58.1652,58.2919,229970.0
2017-07-05 12:30:00,59.81,59.98,59.74,59.9,229577.0,58.2919,58.4576,58.2237,58.3796,229577.0
2017-07-05 13:00:00,59.9,59.95,59.87,59.91,504213.0,58.3796,58.4283,58.3504,58.3894,504213.0
2017-07-05 13:30:00,59.91,60.04,59.89,60.01,195333.0,58.3894,58.5161,58.3699,58.4868,195333.0
2017-07-05 14:00:00,60.0,60.02,59.82,59.92,203396.0,58.4771,58.4966,58.3016,58.3991,203396.0
2017-07-05 14:30:00,59.92,60.03,59.89,59.95,187178.0,58.3991,58.5063,58.3699,58.4283,187178.0
2017-07-05 15:00:00,59.95,59.99,59.89,59.96,253439.0,58.4283,58.4673,58.3699,58.4381,253439.0
2017-07-05 15:30:00,59.97,60.14,59.82,59.84,900287.0,58.4478,58.6135,58.3016,58.3211,900287.0
2017-07-06 09:30:00,59.45,59.71,59.2,59.32,291193.0,57.941,58.1944,57.6974,57.8143,291193.0
2017-07-06 10:00:00,59.31,59.38,59.1,59.14,227730.0,57.8046,57.8728,57.5999,57.6389,227730.0
2017-07-06 10:30:00,59.14,59.34,59.02,59.34,199187.0,57.6389,57.8338,57.5219,57.8338,199187.0
2017-07-06 11:00:00,59.33,59.5,59.16,59.42,224460.0,57.8241,57.9898,57.6584,57.9118,224460.0
2017-07-06 11:30:00,59.43,59.59,59.31,59.54,151522.0,57.9215,58.0775,57.8046,58.0287,151522.0
2017-07-06 12:00:00,59.54,59.77,59.52,59.53,146658.0,58.0287,58.2529,58.0093,58.019,146658.0
2017-07-06 12:30:00,59.53,59.69,59.52,59.66,57929.0,58.019,58.1749,58.0093,58.1457,57929.0
2017-07-06 13:00:00,59.66,59.78,59.63,59.68,102313.0,58.1457,58.2627,58.1165,58.1652,102313.0
2017-07-06 13:30:00,59.68,59.68,59.41,59.43,78184.0,58.1652,58.1652,57.902,57.9215,78184.0
2017-07-06 14:00:00,59.43,59.51,59.35,59.37,123999.0,57.9215,57.9995,57.8436,57.8631,123999.0
2017-07-06 14:30:00,59.37,59.47,59.3,59.45,165514.0,57.8631,57.9605,57.7948,57.941,165514.0
2017-07-06 15:00:00,59.44,59.45,59.21,59.24,372955.0,57.9313,57.941,57.7071,57.7364,372955.0
2017-07-06 15:30:00,59.24,59.39,59.16,59.34,618038.0,57.7364,57.8826,57.6584,57.8338,618038.0
2017-07-07 09:30:00,59.34,59.72,59.15,59.64,211948.0,57.8338,58.2042,57.6486,58.1262,211948.0
2017-07-07 10:00:00,59.64,59.67,59.31,59.36,197321.0,58.1262,58.1554,57.8046,57.8533,197321.0
2017-07-07 10:30:00,59.36,59.61,59.32,59.51,340577.0,57.8533,58.097,57.8143,57.9995,340577.0
2017-07-07 11:00:00,59.51,59.83,59.48,59.73,172285.0,57.9995,58.3114,57.9703,58.2139,172285.0
2017-07-07 11:30:00,59.73,59.89,59.71,59.87,102972.0,58.2139,58.3699,58.1944,58.3504,102972.0
2017-07-07 12:00:00,59.88,60.01,59.79,59.99,75011.0,58.3601,58.4868,58.2724,58.4673,75011.0
2017-07-07 12:30:00,59.99,60.05,59.9,59.92,69982.0,58.4673,58.5258,58.3796,58.3991,69982.0
2017-07-07 13:00:00,59.91,59.95,59.81,59.92,36843.0,58.3894,58.4283,58.2919,58.3991,36843.0
2017-07-07 13:30:00,59.92,60.02,59.87,59.99,173401.0,58.3991,58.4966,58.3504,58.4673,173401.0
2017-07-07 14:00:00,59.99,60.0,59.9,59.92,78018.0,58.4673,58.4771,58.3796,58.3991,78018.0
2017-07-07 14:30:00,59.91,59.93,59.8,59.89,130940.0,58.3894,58.4088,58.2821,58.3699,130940.0
2017-07-07 15:00:00,59.9,59.95,59.76,59.78,130168.0,58.3796,58.4283,58.2432,58.2627,130168.0
2017-07-07 15:30:00,59.78,59.92,59.73,59.89,582145.0,58.2627,58.3991,58.2139,58.3699,582145.0
2017-07-10 09:30:00,59.96,60.25,59.57,59.97,307431.0,58.4381,58.7207,58.058,58.4478,307431.0
2017-07-10 10:00:00,59.96,60.03,59.85,59.97,461558.0,58.4381,58.5063,58.3309,58.4478,461558.0
2017-07-10 10:30:00,59.97,60.15,59.89,60.14,89256.0,58.4478,58.6233,58.3699,58.6135,89256.0
2017-07-10 11:00:00,60.14,60.27,60.1,60.15,157823.0,58.6135,58.7402,58.5745,58.6233,157823.0
2017-07-10 11:30:00,60.14,60.43,60.07,60.4,233120.0,58.6135,58.8962,58.5453,58.8669,233120.0
2017-07-10 12:00:00,60.42,60.61,60.41,60.49,162488.0,58.8864,59.0716,58.8767,58.9546,162488.0
2017-07-10 12:30:00,60.49,60.61,60.4,60.53,152619.0,58.9546,59.0716,58.8669,58.9936,152619.0
2017-07-10 13:00:00,60.54,60.6,60.48,60.56,81212.0,59.0034,59.0618,58.9449,59.0229,81212.0
2017-07-10 13:30:00,60.55,60.6,60.48,60.58,74470.0,59.0131,59.0618,58.9449,59.0423,74470.0
2017-07-10 14:00:00,60.58,60.63,60.53,60.58,92556.0,59.0423,59.0911,58.9936,59.0423,92556.0
2017-07-10 14:30:00,60.56,60.67,60.55,60.65,115823.0,59.0229,59.1301,59.0131,59.1106,115823.0
2017-07-10 15:00:00,60.65,60.76,60.57,60.61,264395.0,59.1106,59.2178,59.0326,59.0716,264395.0
2017-07-10 15:30:00,60.6,60.78,60.57,60.69,793885.0,59.0618,59.2373,59.0326,59.1496,793885.0
2017-07-11 09:30:00,60.63,61.1,60.55,61.08,274371.0,59.0911,59.5492,59.0131,59.5297,274371.0
2017-07-11 10:00:00,61.07,61.07,60.71,60.84,358738.0,59.5199,59.5199,59.169,59.2957,358738.0
2017-07-11 10:30:00,60.85,61.15,60.85,61.02,211249.0,59.3055,59.5979,59.3055,59.4712,211249.0
2017-07-11 11:00:00,61.0,61.03,60.81,60.96,238089.0,59.4517,59.4809,59.2665,59.4127,238089.0
2017-07-11 11:30:00,60.97,61.18,60.96,61.11,116259.0,59.4224,59.6271,59.4127,59.5589,116259.0
2017-07-11 12:00:00,61.1,61.15,60.97,61.13,67853.0,59.5492,59.5979,59.4224,59.5784,67853.0
2017-07-11 12:30:00,61.11,61.14,60.98,61.05,57942.0,59.5589,59.5881,59.4322,59.5004,57942.0
2017-07-11 13:00:00,61.03,61.18,61.03,61.17,72344.0,59.4809,59.6271,59.4809,59.6174,72344.0
2017-07-11 13:30:00,61.15,61.34,61.14,61.3,111409.0,59.5979,59.7831,59.5881,59.7441,111409.0
2017-07-11 14:00:00,61.31,61.36,61.22,61.29,131596.0,59.7538,59.8026,59.6661,59.7343,131596.0
2017-07-11 14:30:00,61.29,61.3,61.2,61.22,84793.0,59.7343,59.7441,59.6466,59.6661,84793.0
2017-07-11 15:00:00,61.22,61.24,61.12,61.17,125497.0,59.6661,59.6856,59.5686,59.6174,125497.0
2017-07-11 15:30:00,61.17,61.25,61.0,61.13,458231.0,59.6174,59.6953,59.4517,59.5784,458231.0
2017-07-12 09:30:00,61.59,61.77,61.25,61.3,153430.0,60.0267,60.2021,59.6953,59.7441,153430.0
2017-07-12 10:00:00,61.31,61.34,61.05,61.25,149968.0,59.7538,59.7831,59.5004,59.6953,149968.0
2017-07-12 10:30:00,61.26,61.37,61.19,61.26,182196.0,59.7051,59.8123,59.6369,59.7051,182196.0
2017-07-12 11:00:00,61.26,61.28,61.06,61.09,182065.0,59.7051,59.7246,59.5102,59.5394,182065.0
2017-07-12 11:30:00,61.09,61.09,60.93,60.99,105953.0,59.5394,59.5394,59.3835,59.4419,105953.0
2017-07-12 12:00:00,61.0,61.05,60.78,60.9,106526.0,59.4517,59.5004,59.2373,59.3542,106526.0
2017-07-12 12:30:00,60.9,60.95,60.85,60.92,72550.0,59.3542,59.403,59.3055,59.3737,72550.0
2017-07-12 13:00:00,60.93,61.04,60.89,61.01,67983.0,59.3835,59.4907,59.3445,59.4614,67983.0
2017-07-12 13:30:00,61.01,61.29,61.01,61.14,147209.0,59.4614,59.7343,59.4614,59.5881,147209.0
2017-07-12 14:00:00,61.14,61.33,61.07,61.33,118047.0,59.5881,59.7733,59.5199,59.7733,118047.0
2017-07-12 14:30:00,61.32,61.41,61.23,61.36,110935.0,59.7636,59.8513,59.6759,59.8026,110935.0
2017-07-12 15:00:00,61.36,61.46,61.35,61.43,237341.0,59.8026,59.9,59.7928,59.8708,237341.0
2017-07-12 15:30:00,61.44,61.5,61.31,61.41,510375.0,59.8805,59.939,59.7538,59.8513,510375.0
2017-07-13 09:30:00,61.39,61.62,60.94,61.05,230251.0,59.8318,60.056,59.3932,59.5004,230251.0
2017-07-13 10:00:00,61.05,61.19,60.69,60.74,301337.0,59.5004,59.6369,59.1496,59.1983,301337.0
2017-07-13 10:30:00,60.75,60.89,60.65,60.89,94721.0,59.208,59.3445,59.1106,59.3445,94721.0
2017-07-13 11:00:00,60.89,60.95,60.85,60.93,105369.0,59.3445,59.403,59.3055,59.3835,105369.0
2017-07-13 11:30:00,60.92,61.03,60.87,60.89,95810.0,59.3737,59.4809,59.325,59.3445,95810.0
2017-07-13 12:00:00,60.89,60.98,60.86,60.87,84961.0,59.3445,59.4322,59.3152,59.325,84961.0
2017-07-13 12:30:00,60.86,60.91,60.78,60.8,57667.0,59.3152,59.364,59.2373,59.2568,57667.0
2017-07-13 13:00:00,60.8,60.82,60.74,60.82,52733.0,59.2568,59.2763,59.1983,59.2763,52733.0
2017-07-13 13:30:00,60.81,60.85,60.63,60.7,83233.0,59.2665,59.3055,59.0911,59.1593,83233.0
2017-07-13 14:00:00,60.7,60.91,60.68,60.88,100691.0,59.1593,59.364,59.1398,59.3347,100691.0
2017-07-13 14:30:00,60.87,60.95,60.84,60.92,87469.0,59.325,59.403,59.2957,59.3737,87469.0
2017-07-13 15:00:00,60.92,60.92,60.77,60.85,100343.0,59.3737,59.3737,59.2275,59.3055,100343.0
2017-07-13 15:30:00,60.86,60.94,60.79,60.79,419321.0,59.3152,59.3932,59.247,59.247,419321.0
2017-07-14 09:30:00,61.1,61.21,60.83,61.01,130637.0,59.5492,59.6564,59.286,59.4614,130637.0
2017-07-14 10:00:00,61.0,61.14,60.89,60.98,49034.0,59.4517,59.5881,59.3445,59.4322,49034.0
2017-07-14 10:30:00,61.02,61.19,60.95,61.15,42758.0,59.4712,59.6369,59.403,59.5979,42758.0
2017-07-14 11:00:00,61.16,61.16,60.99,60.99,48263.0,59.6076,59.6076,59.4419,59.4419,48263.0
2017-07-14 11:30:00,60.99,61.05,60.85,60.9,388038.0,59.4419,59.5004,59.3055,59.3542,388038.0
2017-07-14 12:00:00,60.9,60.91,60.75,60.91,85049.0,59.3542,59.364,59.208,59.364,85049.0
2017-07-14 12:30:00,60.91,60.94,60.78,60.78,47649.0,59.364,59.3932,59.2373,59.2373,47649.0
2017-07-14 13:00:00,60.77,60.78,60.65,60.66,63368.0,59.2275,59.2373,59.1106,59.1203,63368.0
2017-07-14 13:30:00,60.68,60.8,60.66,60.77,78471.0,59.1398,59.2568,59.1203,59.2275,78471.0
2017-07-14 14:00:00,60.77,61.61,60.51,61.2,1341102.0,59.2275,60.0462,58.9741,59.6466,1341102.0
2017-07-14 14:30:00,61.2,61.36,60.99,61.19,313083.0,59.6466,59.8026,59.4419,59.6369,313083.0
2017-07-14 15:00:00,61.17,61.22,60.92,61.08,582970.0,59.6174,59.6661,59.3737,59.5297,582970.0
2017-07-14 15:30:00,61.08,61.2,60.96,61.13,895550.0,59.5297,59.6466,59.4127,59.5784,895550.0
2017-07-17 09:30:00,60.93,61.13,60.64,60.92,340258.0,59.3835,59.5784,59.1008,59.3737,340258.0
2017-07-17 10:00:00,60.92,61.39,60.86,61.21,297189.0,59.3737,59.8318,59.3152,59.6564,297189.0
2017-07-17 10:30:00,61.21,61.41,61.17,61.24,176546.0,59.6564,59.8513,59.6174,59.6856,176546.0
2017-07-17 11:00:00,61.24,61.3,61.13,61.3,130553.0,59.6856,59.7441,59.5784,59.7441,130553.0
2017-07-17 11:30:00,61.28,61.58,61.19,61.42,301269.0,59.7246,60.017,59.6369,59.861,301269.0
2017-07-17 12:00:00,61.43,61.51,61.39,61.45,118245.0,59.8708,59.9487,59.8318,59.8903,118245.0
2017-07-17 12:30:00,61.46,61.47,61.29,61.36,87988.0,59.9,59.9098,59.7343,59.8026,87988.0
2017-07-17 13:00:00,61.35,61.63,61.32,61.37,240887.0,59.7928,60.0657,59.7636,59.8123,240887.0
2017-07-17 13:30:00,61.36,61.39,61.23,61.27,95520.0,59.8026,59.8318,59.6759,59.7148,95520.0
2017-07-17 14:00:00,61.27,61.27,61.06,61.22,118517.0,59.7148,59.7148,59.5102,59.6661,118517.0
2017-07-17 14:30:00,61.22,61.27,61.11,61.27,151239.0,59.6661,59.7148,59.5589,59.7148,151239.0
2017-07-17 15:00:00,61.28,61.32,61.18,61.22,124694.0,59.7246,59.7636,59.6271,59.6661,124694.0
2017-07-17 15:30:00,61.22,61.29,61.12,61.28,480132.0,59.6661,59.7343,59.5686,59.7246,480132.0
2017-07-18 09:30:00,61.55,61.64,60.95,60.96,467223.0,59.9877,60.0754,59.403,59.4127,467223.0
2017-07-18 10:00:00,60.96,61.19,60.85,61.02,130683.0,59.4127,59.6369,59.3055,59.4712,130683.0
2017-07-18 10:30:00,61.01,61.12,60.93,61.1,136346.0,59.4614,59.5686,59.3835,59.5492,136346.0
2017-07-18 11:00:00,61.1,61.19,60.99,61.02,122268.0,59.5492,59.6369,59.4419,59.4712,122268.0
2017-07-18 11:30:00,61.01,61.06,60.91,60.94,110620.0,59.4614,59.5102,59.364,59.3932,110620.0
2017-07-18 12:00:00,60.96,60.99,60.8,60.82,171800.0,59.4127,59.4419,59.2568,59.2763,171800.0
2017-07-18 12:30:00,60.81,60.95,60.8,60.85,96325.0,59.2665,59.403,59.2568,59.3055,96325.0
2017-07-18 13:00:00,60.86,60.91,60.82,60.9,73449.0,59.3152,59.364,59.2763,59.3542,73449.0
2017-07-18 13:30:00,60.9,60.97,60.88,60.95,104952.0,59.3542,59.4224,59.3347,59.403,104952.0
2017-07-18 14:00:00,60.96,61.03,60.94,60.96,172631.0,59.4127,59.4809,59.3932,59.4127,172631.0
2017-07-18 14:30:00,60.96,61.23,60.96,61.15,191574.0,59.4127,59.6759,59.4127,59.5979,191574.0
2017-07-18 15:00:00,61.14,61.5,61.13,61.44,268157.0,59.5881,59.939,59.5784,59.8805,268157.0
2017-07-18 15:30:00,61.44,61.57,61.16,61.31,1016045.0,59.8805,60.0072,59.6076,59.7538,1016045.0
2017-07-19 09:30:00,61.4,61.66,61.4,61.44,311697.0,59.8415,60.0949,59.8415,59.8805,311697.0
2017-07-19 10:00:00,61.45,61.47,61.18,61.2,124919.0,59.8903,59.9098,59.6271,59.6466,124919.0
2017-07-19 10:30:00,61.22,61.29,61.03,61.11,129691.0,59.6661,59.7343,59.4809,59.5589,129691.0
2017-07-19 11:00:00,61.12,61.29,61.02,61.13,217798.0,59.5686,59.7343,59.4712,59.5784,217798.0
2017-07-19 11:30:00,61.13,61.37,61.13,61.35,162768.0,59.5784,59.8123,59.5784,59.7928,162768.0
2017-07-19 12:00:00,61.36,61.39,61.19,61.26,190688.0,59.8026,59.8318,59.6369,59.7051,190688.0
2017-07-19 12:30:00,61.27,61.37,61.24,61.27,100460.0,59.7148,59.8123,59.6856,59.7148,100460.0
2017-07-19 13:00:00,61.28,61.32,61.04,61.16,165845.0,59.7246,59.7636,59.4907,59.6076,165845.0
2017-07-19 13:30:00,61.15,61.25,61.12,61.19,215579.0,59.5979,59.6953,59.5686,59.6369,215579.0
2017-07-19 14:00:00,61.2,61.59,61.18,61.51,192930.0,59.6466,60.0267,59.6271,59.9487,192930.0
2017-07-19 14:30:00,61.53,61.61,61.42,61.45,415238.0,59.9682,60.0462,59.861,59.8903,415238.0
2017-07-19 15:00:00,61.46,61.6,61.32,61.58,489500.0,59.9,60.0365,59.7636,60.017,489500.0
2017-07-19 15:30:00,61.58,61.97,61.58,61.89,1479591.0,60.017,60.3971,60.017,60.3191,1479591.0
2017-07-20 09:30:00,63.74,63.91,61.64,61.73,3845807.0,62.1221,62.2878,60.0754,60.1632,3845807.0
2017-07-20 10:00:00,61.74,61.91,61.59,61.79,1389962.0,60.1729,60.3386,60.0267,60.2216,1389962.0
2017-07-20 10:30:00,61.79,61.82,60.97,61.34,1166979.0,60.2216,60.2509,59.4224,59.7831,1166979.0
2017-07-20 11:00:00,61.33,61.84,61.1,61.65,755570.0,59.7733,60.2704,59.5492,60.0852,755570.0
2017-07-20 11:30:00,61.62,61.74,61.41,61.45,241016.0,60.056,60.1729,59.8513,59.8903,241016.0
2017-07-20 12:00:00,61.43,61.89,61.4,61.88,357868.0,59.8708,60.3191,59.8415,60.3094,357868.0
2017-07-20 12:30:00,61.89,61.89,61.68,61.86,287698.0,60.3191,60.3191,60.1144,60.2899,287698.0
2017-07-20 13:00:00,61.85,61.89,61.69,61.76,246304.0,60.2801,60.3191,60.1242,60.1924,246304.0
2017-07-20 13:30:00,61.76,61.8,61.16,61.18,358138.0,60.1924,60.2314,59.6076,59.6271,358138.0
2017-07-20 14:00:00,61.17,61.29,61.09,61.18,347219.0,59.6174,59.7343,59.5394,59.6271,347219.0
2017-07-20 14:30:00,61.18,61.27,61.12,61.23,240010.0,59.6271,59.7148,59.5686,59.6759,240010.0
2017-07-20 15:00:00,61.22,61.26,61.12,61.21,321861.0,59.6661,59.7051,59.5686,59.6564,321861.0
2017-07-20 15:30:00,61.2,61.23,60.99,61.0,1311460.0,59.6466,59.6759,59.4419,59.4517,1311460.0
2017-07-21 09:30:00,61.17,61.36,60.98,61.12,341323.0,59.6174,59.8026,59.4322,59.5686,341323.0
2017-07-21 10:00:00,61.12,61.27,61.04,61.14,129350.0,59.5686,59.7148,59.4907,59.5881,129350.0
2017-07-21 10:30:00,61.16,61.18,60.99,61.01,134827.0,59.6076,59.6271,59.4419,59.4614,134827.0
2017-07-21 11:00:00,61.01,61.13,60.98,61.11,145233.0,59.4614,59.5784,59.4322,59.5589,145233.0
2017-07-21 11:30:00,61.11,61.14,60.97,61.01,111773.0,59.5589,59.5881,59.4224,59.4614,111773.0
2017-07-21 12:00:00,61.01,61.06,60.98,61.02,79301.0,59.4614,59.5102,59.4322,59.4712,79301.0
2017-07-21 12:30:00,61.02,61.13,61.01,61.12,58003.0,59.4712,59.5784,59.4614,59.5686,58003.0
2017-07-21 13:00:00,61.12,61.5,61.11,61.32,159502.0,59.5686,59.939,59.5589,59.7636,159502.0
2017-07-21 13:30:00,61.33,62.6,61.26,61.96,1225260.0,59.7733,61.0111,59.7051,60.3873,1225260.0
2017-07-21 14:00:00,61.96,62.34,61.8,62.0,639325.0,60.3873,60.7577,60.2314,60.4263,639325.0
2017-07-21 14:30:00,62.01,62.34,62.0,62.08,541962.0,60.4361,60.7577,60.4263,60.5043,541962.0
2017-07-21 15:00:00,62.08,62.4,62.03,62.39,525153.0,60.5043,60.8162,60.4555,60.8064,525153.0
2017-07-21 15:30:00,62.39,62.62,62.32,62.48,1716319.0,60.8064,61.0306,60.7382,60.8941,1716319.0
2017-07-24 09:30:00,62.28,62.73,62.14,62.71,229484.0,60.6992,61.1378,60.5628,61.1183,229484.0
2017-07-24 10:00:00,62.7,62.95,62.64,62.74,302744.0,61.1085,61.3522,61.0501,61.1475,302744.0
2017-07-24 10:30:00,62.76,62.84,62.54,62.62,226360.0,61.167,61.245,60.9526,61.0306,226360.0
2017-07-24 11:00:00,62.62,62.66,62.29,62.4,162355.0,61.0306,61.0696,60.7089,60.8162,162355.0
2017-07-24 11:30:00,62.39,62.56,62.37,62.45,109012.0,60.8064,60.9721,60.7869,60.8649,109012.0
2017-07-24 12:00:00,62.45,62.66,62.41,62.64,114033.0,60.8649,61.0696,60.8259,61.0501,114033.0
2017-07-24 12:30:00,62.64,62.68,62.52,62.6,157047.0,61.0501,61.089,60.9331,61.0111,157047.0
2017-07-24 13:00:00,62.6,62.79,62.56,62.79,135028.0,61.0111,61.1963,60.9721,61.1963,135028.0
2017-07-24 13:30:00,62.79,62.82,62.71,62.74,135272.0,61.1963,61.2255,61.1183,61.1475,135272.0
2017-07-24 14:00:00,62.74,62.83,62.71,62.76,133395.0,61.1475,61.2352,61.1183,61.167,133395.0
2017-07-24 14:30:00,62.76,62.88,62.72,62.8,193558.0,61.167,61.284,61.128,61.206,193558.0
2017-07-24 15:00:00,62.8,62.86,62.51,62.53,366013.0,61.206,61.2645,60.9234,60.9429,366013.0
2017-07-24 15:30:00,62.53,62.59,62.36,62.41,511686.0,60.9429,61.0013,60.7772,60.8259,511686.0
2017-07-25 09:30:00,62.39,62.55,62.14,62.44,196427.0,60.8064,60.9623,60.5628,60.8551,196427.0
2017-07-25 10:00:00,62.45,62.67,62.38,62.47,196648.0,60.8649,61.0793,60.7967,60.8844,196648.0
2017-07-25 10:30:00,62.47,62.49,62.29,62.38,127169.0,60.8844,60.9039,60.7089,60.7967,127169.0
2017-07-25 11:00:00,62.39,62.52,62.38,62.41,74642.0,60.8064,60.9331,60.7967,60.8259,74642.0
2017-07-25 11:30:00,62.4,62.59,62.39,62.54,59691.0,60.8162,61.0013,60.8064,60.9526,59691.0
2017-07-25 12:00:00,62.54,62.71,62.45,62.54,225059.0,60.9526,61.1183,60.8649,60.9526,225059.0
2017-07-25 12:30:00,62.54,62.59,62.48,62.54,72860.0,60.9526,61.0013,60.8941,60.9526,72860.0
2017-07-25 13:00:00,62.57,62.61,62.46,62.46,89642.0,60.9818,61.0208,60.8746,60.8746,89642.0
2017-07-25 13:30:00,62.46,62.53,62.36,62.49,113076.0,60.8746,60.9429,60.7772,60.9039,113076.0
2017-07-25 14:00:00,62.51,62.63,62.47,62.49,102557.0,60.9234,61.0403,60.8844,60.9039,102557.0
2017-07-25 14:30:00,62.48,62.55,62.3,62.42,161413.0,60.8941,60.9623,60.7187,60.8356,161413.0
2017-07-25 15:00:00,62.42,62.49,62.29,62.3,188685.0,60.8356,60.9039,60.7089,60.7187,188685.0
2017-07-25 15:30:00,62.3,62.36,62.19,62.25,493481.0,60.7187,60.7772,60.6115,60.67,493481.0
2017-07-26 09:30:00,62.23,62.69,62.23,62.39,153235.0,60.6505,61.0988,60.6505,60.8064,153235.0
2017-07-26 10:00:00,62.39,62.64,62.39,62.54,222261.0,60.8064,61.0501,60.8064,60.9526,222261.0
2017-07-26 10:30:00,62.54,62.56,62.41,62.5,89726.0,60.9526,60.9721,60.8259,60.9136,89726.0
2017-07-26 11:00:00,62.5,62.55,62.47,62.51,60240.0,60.9136,60.9623,60.8844,60.9234,60240.0
2017-07-26 11:30:00,62.51,62.53,62.44,62.44,70842.0,60.9234,60.9429,60.8551,60.8551,70842.0
2017-07-26 12:00:00,62.45,62.54,62.43,62.53,82476.0,60.8649,60.9526,60.8454,60.9429,82476.0
2017-07-26 12:30:00,62.53,62.77,62.52,62.64,94339.0,60.9429,61.1768,60.9331,61.0501,94339.0
2017-07-26 13:00:00,62.64,62.68,62.49,62.5,78573.0,61.0501,61.089,60.9039,60.9136,78573.0
2017-07-26 13:30:00,62.5,62.54,62.36,62.38,106203.0,60.9136,60.9526,60.7772,60.7967,106203.0
2017-07-26 14:00:00,62.36,62.46,62.34,62.44,109957.0,60.7772,60.8746,60.7577,60.8551,109957.0
2017-07-26 14:30:00,62.42,62.48,62.36,62.46,92227.0,60.8356,60.8941,60.7772,60.8746,92227.0
2017-07-26 15:00:00,62.45,62.48,62.33,62.34,121358.0,60.8649,60.8941,60.7479,60.7577,121358.0
2017-07-26 15:30:00,62.34,62.38,62.17,62.27,492017.0,60.7577,60.7967,60.592,60.6895,492017.0
2017-07-27 09:30:00,62.28,62.53,62.05,62.5,208035.0,60.6992,60.9429,60.475,60.9136,208035.0
2017-07-27 10:00:00,62.49,62.64,62.46,62.55,175134.0,60.9039,61.0501,60.8746,60.9623,175134.0
2017-07-27 10:30:00,62.55,62.6,62.29,62.36,116248.0,60.9623,61.0111,60.7089,60.7772,116248.0
2017-07-27 11:00:00,62.35,62.51,62.28,62.48,82234.0,60.7674,60.9234,60.6992,60.8941,82234.0
2017-07-27 11:30:00,62.5,62.63,62.47,62.58,92300.0,60.9136,61.0403,60.8844,60.9916,92300.0
2017-07-27 12:00:00,62.59,62.64,62.5,62.51,151163.0,61.0013,61.0501,60.9136,60.9234,151163.0
2017-07-27 12:30:00,62.5,62.52,61.89,61.94,175765.0,60.9136,60.9331,60.3191,60.3678,175765.0
2017-07-27 13:00:00,61.97,62.08,61.7,61.79,194043.0,60.3971,60.5043,60.1339,60.2216,194043.0
2017-07-27 13:30:00,61.79,61.91,61.32,61.69,314793.0,60.2216,60.3386,59.7636,60.1242,314793.0
2017-07-27 14:00:00,61.72,62.05,61.71,61.9,146572.0,60.1534,60.475,60.1437,60.3288,146572.0
2017-07-27 14:30:00,61.94,61.94,61.6,61.73,122059.0,60.3678,60.3678,60.0365,60.1632,122059.0
2017-07-27 15:00:00,61.73,61.75,61.65,61.71,142261.0,60.1632,60.1827,60.0852,60.1437,142261.0
2017-07-27 15:30:00,61.73,61.79,61.38,61.5,724897.0,60.1632,60.2216,59.822,59.939,724897.0
2017-07-28 09:30:00,61.3,61.57,61.18,61.36,240543.0,59.7441,60.0072,59.6271,59.8026,240543.0
2017-07-28 10:00:00,61.37,61.55,61.27,61.41,171386.0,59.8123,59.9877,59.7148,59.8513,171386.0
2017-07-28 10:30:00,61.4,61.44,61.17,61.21,87078.0,59.8415,59.8805,59.6174,59.6564,87078.0
2017-07-28 11:00:00,61.2,61.28,61.0,61.27,116013.0,59.6466,59.7246,59.4517,59.7148,116013.0
2017-07-28 11:30:00,61.29,61.37,61.24,61.3,86770.0,59.7343,59.8123,59.6856,59.7441,86770.0
2017-07-28 12:00:00,61.32,61.39,61.25,61.28,90970.0,59.7636,59.8318,59.6953,59.7246,90970.0
2017-07-28 12:30:00,61.29,61.45,61.28,61.42,103489.0,59.7343,59.8903,59.7246,59.861,103489.0
2017-07-28 13:00:00,61.42,61.46,61.34,61.34,90438.0,59.861,59.9,59.7831,59.7831,90438.0
2017-07-28 13:30:00,61.35,61.4,61.3,61.36,89989.0,59.7928,59.8415,59.7441,59.8026,89989.0
2017-07-28 14:00:00,61.36,61.48,61.35,61.39,225848.0,59.8026,59.9195,59.7928,59.8318,225848.0
2017-07-28 14:30:00,61.38,61.59,61.32,61.53,174448.0,59.822,60.0267,59.7636,59.9682,174448.0
2017-07-28 15:00:00,61.54,61.61,61.45,61.59,173996.0,59.978,60.0462,59.8903,60.0267,173996.0
2017-07-28 15:30:00,61.6,61.74,61.49,61.67,464834.0,60.0365,60.1729,59.9293,60.1047,464834.0
2017-07-31 09:30:00,62.14,62.4,61.43,61.45,393945.0,60.5628,60.8162,59.8708,59.8903,393945.0
2017-07-31 10:00:00,61.46,61.59,61.29,61.31,208857.0,59.9,60.0267,59.7343,59.7538,208857.0
2017-07-31 10:30:00,61.31,61.58,61.3,61.38,152212.0,59.7538,60.017,59.7441,59.822,152212.0
2017-07-31 11:00:00,61.39,61.55,61.27,61.33,102370.0,59.8318,59.9877,59.7148,59.7733,102370.0
2017-07-31 11:30:00,61.31,61.38,61.09,61.28,227478.0,59.7538,59.822,59.5394,59.7246,227478.0
2017-07-31 12:00:00,61.27,61.31,61.19,61.29,179242.0,59.7148,59.7538,59.6369,59.7343,179242.0
2017-07-31 12:30:00,61.29,61.36,61.22,61.23,259458.0,59.7343,59.8026,59.6661,59.6759,259458.0
2017-07-31 13:00:00,61.24,61.28,60.98,61.05,130570.0,59.6856,59.7246,59.4322,59.5004,130570.0
2017-07-31 13:30:00,61.05,61.35,61.04,61.34,152353.0,59.5004,59.7928,59.4907,59.7831,152353.0
2017-07-31 14:00:00,61.33,61.57,61.26,61.46,191193.0,59.7733,60.0072,59.7051,59.9,191193.0
2017-07-31 14:30:00,61.46,61.47,61.27,61.43,135019.0,59.9,59.9098,59.7148,59.8708,135019.0
2017-07-31 15:00:00,61.43,61.59,61.37,61.43,182997.0,59.8708,60.0267,59.8123,59.8708,182997.0
2017-07-31 15:30:00,61.44,61.63,61.39,61.54,641228.0,59.8805,60.0657,59.8318,59.978,641228.0
2017-08-01 09:30:00,61.99,62.28,61.5,61.99,537856.0,60.4166,60.6992,59.939,60.4166,537856.0
2017-08-01 10:00:00,62.01,62.56,62.01,62.55,204157.0,60.4361,60.9721,60.4361,60.9623,204157.0
2017-08-01 10:30:00,62.53,63.12,62.53,62.88,845325.0,60.9429,61.5179,60.9429,61.284,845325.0
2017-08-01 11:00:00,62.86,62.97,62.58,62.82,330240.0,61.2645,61.3717,60.9916,61.2255,330240.0
2017-08-01 11:30:00,62.82,63.36,62.74,63.09,460784.0,61.2255,61.7518,61.1475,61.4886,460784.0
2017-08-01 12:00:00,63.08,63.25,62.91,63.23,358475.0,61.4789,61.6446,61.3132,61.6251,358475.0
2017-08-01 12:30:00,63.23,63.3,63.1,63.16,211899.0,61.6251,61.6933,61.4984,61.5569,211899.0
2017-08-01 13:00:00,63.15,63.16,62.49,63.04,444463.0,61.5471,61.5569,60.9039,61.4399,444463.0
2017-08-01 13:30:00,63.06,63.08,62.68,62.8,227752.0,61.4594,61.4789,61.089,61.206,227752.0
2017-08-01 14:00:00,62.8,62.87,62.76,62.79,205598.0,61.206,61.2742,61.167,61.1963,205598.0
2017-08-01 14:30:00,62.78,62.88,62.77,62.83,176843.0,61.1865,61.284,61.1768,61.2352,176843.0
2017-08-01 15:00:00,62.82,63.06,62.82,63.0,187433.0,61.2255,61.4594,61.2255,61.4009,187433.0
2017-08-01 15:30:00,63.0,63.03,62.83,62.97,561286.0,61.4009,61.4302,61.2352,61.3717,561286.0
2017-08-02 09:30:00,63.11,63.15,62.64,62.9,298736.0,61.5081,61.5471,61.0501,61.3035,298736.0
2017-08-02 10:00:00,62.87,63.08,62.78,62.78,208760.0,61.2742,61.4789,61.1865,61.1865,208760.0
2017-08-02 10:30:00,62.81,63.14,62.71,62.77,219757.0,61.2157,61.5374,61.1183,61.1768,219757.0
2017-08-02 11:00:00,62.77,63.14,62.75,63.01,134762.0,61.1768,61.5374,61.1573,61.4107,134762.0
2017-08-02 11:30:00,63.01,63.19,62.9,63.02,121352.0,61.4107,61.5861,61.3035,61.4204,121352.0
2017-08-02 12:00:00,63.02,63.16,63.0,63.12,86644.0,61.4204,61.5569,61.4009,61.5179,86644.0
2017-08-02 12:30:00,63.11,63.28,63.06,63.22,107332.0,61.5081,61.6738,61.4594,61.6153,107332.0
2017-08-02 13:00:00,63.21,63.28,63.12,63.27,101555.0,61.6056,61.6738,61.5179,61.6641,101555.0
2017-08-02 13:30:00,63.26,63.39,63.18,63.37,128229.0,61.6543,61.781,61.5764,61.7615,128229.0
2017-08-02 14:00:00,63.38,63.38,63.11,63.21,135724.0,61.7713,61.7713,61.5081,61.6056,135724.0
2017-08-02 14:30:00,63.19,63.5,63.16,63.36,200598.0,61.5861,61.8882,61.5569,61.7518,200598.0
2017-08-02 15:00:00,63.36,63.4,63.22,63.32,166267.0,61.7518,61.7908,61.6153,61.7128,166267.0
2017-08-02 15:30:00,63.32,63.62,63.28,63.51,802915.0,61.7128,62.0052,61.6738,61.898,802915.0
2017-08-03 09:30:00,63.61,63.78,63.04,63.42,168286.0,61.9954,62.1611,61.4399,61.8103,168286.0
2017-08-03 10:00:00,63.4,63.49,63.31,63.38,146195.0,61.7908,61.8785,61.7031,61.7713,146195.0
2017-08-03 10:30:00,63.4,63.71,63.37,63.66,238639.0,61.7908,62.0929,61.7615,62.0442,238639.0
2017-08-03 11:00:00,63.66,63.69,63.51,63.57,118618.0,62.0442,62.0734,61.898,61.9565,118618.0
2017-08-03 11:30:00,63.58,63.69,63.56,63.65,74835.0,61.9662,62.0734,61.9467,62.0344,74835.0
2017-08-03 12:00:00,63.65,63.74,63.63,63.74,160035.0,62.0344,62.1221,62.0149,62.1221,160035.0
2017-08-03 12:30:00,63.74,63.78,63.68,63.75,100975.0,62.1221,62.1611,62.0637,62.1319,100975.0
2017-08-03 13:00:00,63.75,63.8,63.68,63.69,115338.0,62.1319,62.1806,62.0637,62.0734,115338.0
2017-08-03 13:30:00,63.69,63.77,63.65,63.75,88001.0,62.0734,62.1514,62.0344,62.1319,88001.0
2017-08-03 14:00:00,63.75,63.81,63.73,63.81,131695.0,62.1319,62.1904,62.1124,62.1904,131695.0
2017-08-03 14:30:00,63.8,63.81,63.73,63.77,157556.0,62.1806,62.1904,62.1124,62.1514,157556.0
2017-08-03 15:00:00,63.77,63.77,63.62,63.63,130847.0,62.1514,62.1514,62.0052,62.0149,130847.0
2017-08-03 15:30:00,63.63,63.65,63.48,63.65,571092.0,62.0149,62.0344,61.8687,62.0344,571092.0
2017-08-04 09:30:00,63.82,63.82,63.45,63.63,196073.0,62.2001,62.2001,61.8395,62.0149,196073.0
2017-08-04 10:00:00,63.63,63.81,63.58,63.8,190106.0,62.0149,62.1904,61.9662,62.1806,190106.0
2017-08-04 10:30:00,63.8,63.9,63.76,63.83,118645.0,62.1806,62.2781,62.1416,62.2099,118645.0
2017-08-04 11:00:00,63.82,63.92,63.73,63.83,126654.0,62.2001,62.2976,62.1124,62.2099,126654.0
2017-08-04 11:30:00,63.83,63.89,63.81,63.84,101606.0,62.2099,62.2683,62.1904,62.2196,101606.0
2017-08-04 12:00:00,63.83,63.89,63.67,63.83,190917.0,62.2099,62.2683,62.0539,62.2099,190917.0
2017-08-04 12:30:00,63.84,64.0,63.8,63.98,133380.0,62.2196,62.3755,62.1806,62.356,133380.0
2017-08-04 13:00:00,63.98,64.08,63.77,64.06,178532.0,62.356,62.4535,62.1514,62.434,178532.0
2017-08-04 13:30:00,64.06,64.19,64.04,64.16,83987.0,62.434,62.5607,62.4145,62.5315,83987.0
2017-08-04 14:00:00,64.14,64.22,64.1,64.15,216580.0,62.512,62.59,62.473,62.5217,216580.0
2017-08-04 14:30:00,64.14,64.23,64.0,64.15,167379.0,62.512,62.5997,62.3755,62.5217,167379.0
2017-08-04 15:00:00,64.15,64.27,64.07,64.09,272033.0,62.5217,62.6387,62.4438,62.4633,272033.0
2017-08-04 15:30:00,64.09,64.41,64.0,64.39,892944.0,62.4633,62.7751,62.3755,62.7556,892944.0
2017-08-07 09:30:00,64.73,64.88,64.44,64.56,431218.0,63.087,63.2332,62.8044,62.9213,431218.0
2017-08-07 10:00:00,64.56,64.57,64.35,64.41,327998.0,62.9213,62.9311,62.7167,62.7751,327998.0
2017-08-07 10:30:00,64.42,64.45,64.25,64.26,192107.0,62.7849,62.8141,62.6192,62.6289,192107.0
2017-08-07 11:00:00,64.25,64.33,64.19,64.33,135796.0,62.6192,62.6972,62.5607,62.6972,135796.0
2017-08-07 11:30:00,64.33,64.34,64.21,64.21,131545.0,62.6972,62.7069,62.5802,62.5802,131545.0
2017-08-07 12:00:00,64.21,64.24,64.09,64.23,102188.0,62.5802,62.6095,62.4633,62.5997,102188.0
2017-08-07 12:30:00,64.22,64.37,64.2,64.35,106255.0,62.59,62.7362,62.5705,62.7167,106255.0
2017-08-07 13:00:00,64.34,64.45,64.33,64.41,110779.0,62.7069,62.8141,62.6972,62.7751,110779.0
2017-08-07 13:30:00,64.41,64.41,64.22,64.23,99161.0,62.7751,62.7751,62.59,62.5997,99161.0
2017-08-07 14:00:00,64.23,64.23,64.18,64.19,62985.0,62.5997,62.5997,62.551,62.5607,62985.0
2017-08-07 14:30:00,64.18,64.18,64.1,64.11,105960.0,62.551,62.551,62.473,62.4827,105960.0
2017-08-07 15:00:00,64.11,64.18,64.07,64.15,169566.0,62.4827,62.551,62.4438,62.5217,169566.0
2017-08-07 15:30:00,64.15,64.15,64.03,64.15,441999.0,62.5217,62.5217,62.4048,62.5217,441999.0
2017-08-08 09:30:00,63.92,64.25,63.82,64.12,159322.0,62.2976,62.6192,62.2001,62.4925,159322.0
2017-08-08 10:00:00,64.15,64.18,64.01,64.05,120068.0,62.5217,62.551,62.3853,62.4243,120068.0
2017-08-08 10:30:00,64.06,64.15,63.96,63.98,80346.0,62.434,62.5217,62.3366,62.356,80346.0
2017-08-08 11:00:00,63.97,63.99,63.68,63.77,129348.0,62.3463,62.3658,62.0637,62.1514,129348.0
2017-08-08 11:30:00,63.77,63.91,63.76,63.85,73558.0,62.1514,62.2878,62.1416,62.2293,73558.0
2017-08-08 12:00:00,63.85,63.98,63.81,63.87,76392.0,62.2293,62.356,62.1904,62.2488,76392.0
2017-08-08 12:30:00,63.86,63.98,63.85,63.87,74281.0,62.2391,62.356,62.2293,62.2488,74281.0
2017-08-08 13:00:00,63.87,64.05,63.86,63.95,84924.0,62.2488,62.4243,62.2391,62.3268,84924.0
2017-08-08 13:30:00,63.95,64.0,63.86,63.87,91856.0,62.3268,62.3755,62.2391,62.2488,91856.0
2017-08-08 14:00:00,63.87,64.01,63.86,63.92,61215.0,62.2488,62.3853,62.2391,62.2976,61215.0
2017-08-08 14:30:00,63.92,63.98,63.9,63.94,72077.0,62.2976,62.356,62.2781,62.3171,72077.0
2017-08-08 15:00:00,63.94,63.97,63.54,63.6,161054.0,62.3171,62.3463,61.9272,61.9857,161054.0
2017-08-08 15:30:00,63.6,63.79,63.57,63.77,320270.0,61.9857,62.1709,61.9565,62.1514,320270.0
2017-08-09 09:30:00,63.52,63.64,63.08,63.38,249291.0,61.9077,62.0247,61.4789,61.7713,249291.0
2017-08-09 10:00:00,63.39,63.44,63.21,63.4,73471.0,61.781,61.8298,61.6056,61.7908,73471.0
2017-08-09 10:30:00,63.42,63.64,63.42,63.47,63307.0,61.8103,62.0247,61.8103,61.859,63307.0
2017-08-09 11:00:00,63.43,63.52,63.4,63.4,34763.0,61.82,61.9077,61.7908,61.7908,34763.0
2017-08-09 11:30:00,63.44,63.53,63.4,63.52,38591.0,61.8298,61.9175,61.7908,61.9077,38591.0
2017-08-09 12:00:00,63.47,63.76,63.47,63.72,62181.0,61.859,62.1416,61.859,62.1026,62181.0
2017-08-09 12:30:00,63.7,63.74,63.44,63.61,202414.0,62.0832,62.1221,61.8298,61.9954,202414.0
2017-08-09 13:00:00,63.62,63.67,63.56,63.6,37673.0,62.0052,62.0539,61.9467,61.9857,37673.0
2017-08-09 13:30:00,63.61,63.83,63.6,63.74,44201.0,61.9954,62.2099,61.9857,62.1221,44201.0
2017-08-09 14:00:00,63.76,63.81,63.63,63.7,70973.0,62.1416,62.1904,62.0149,62.0832,70973.0
2017-08-09 14:30:00,63.7,63.75,63.56,63.66,71679.0,62.0832,62.1319,61.9467,62.0442,71679.0
2017-08-09 15:00:00,63.65,63.79,63.54,63.77,334803.0,62.0344,62.1709,61.9272,62.1514,334803.0
2017-08-09 15:30:00,63.76,63.82,63.68,63.69,337293.0,62.1416,62.2001,62.0637,62.0734,337293.0
2017-08-10 09:30:00,63.2,63.82,63.2,63.51,126521.0,61.5958,62.2001,61.5958,61.898,126521.0
2017-08-10 10:00:00,63.5,63.52,62.93,63.04,155092.0,61.8882,61.9077,61.3327,61.4399,155092.0
2017-08-10 10:30:00,63.05,63.08,62.83,62.85,217856.0,61.4497,61.4789,61.2352,61.2547,217856.0
2017-08-10 11:00:00,62.86,62.9,62.55,62.7,149462.0,61.2645,61.3035,60.9623,61.1085,149462.0
2017-08-10 11:30:00,62.7,62.77,62.01,62.38,269334.0,61.1085,61.1768,60.4361,60.7967,269334.0
2017-08-10 12:00:00,62.39,62.5,62.2,62.24,161927.0,60.8064,60.9136,60.6212,60.6602,161927.0
2017-08-10 12:30:00,62.25,62.37,62.1,62.28,177494.0,60.67,60.7869,60.5238,60.6992,177494.0
2017-08-10 13:00:00,62.28,62.59,62.26,62.58,125992.0,60.6992,61.0013,60.6797,60.9916,125992.0
2017-08-10 13:30:00,62.57,62.57,62.4,62.52,97389.0,60.9818,60.9818,60.8162,60.9331,97389.0
2017-08-10 14:00:00,62.52,62.72,62.49,62.55,187482.0,60.9331,61.128,60.9039,60.9623,187482.0
2017-08-10 14:30:00,62.55,62.64,62.4,62.62,210714.0,60.9623,61.0501,60.8162,61.0306,210714.0
2017-08-10 15:00:00,62.64,62.68,62.47,62.49,152951.0,61.0501,61.089,60.8844,60.9039,152951.0
2017-08-10 15:30:00,62.52,62.55,62.29,62.36,441295.0,60.9331,60.9623,60.7089,60.7772,441295.0
2017-08-11 09:30:00,62.34,62.79,62.13,62.79,479960.0,60.7577,61.1963,60.553,61.1963,479960.0
2017-08-11 10:00:00,62.77,63.14,62.73,62.84,167970.0,61.1768,61.5374,61.1378,61.245,167970.0
2017-08-11 10:30:00,62.85,63.14,62.74,63.11,152711.0,61.2547,61.5374,61.1475,61.5081,152711.0
2017-08-11 11:00:00,63.09,63.1,62.79,62.96,86696.0,61.4886,61.4984,61.1963,61.3619,86696.0
2017-08-11 11:30:00,62.97,63.27,62.97,63.09,89131.0,61.3717,61.6641,61.3717,61.4886,89131.0
2017-08-11 12:00:00,63.08,63.54,63.08,63.48,125556.0,61.4789,61.9272,61.4789,61.8687,125556.0
2017-08-11 12:30:00,63.48,63.52,63.33,63.42,88914.0,61.8687,61.9077,61.7225,61.8103,88914.0
2017-08-11 13:00:00,63.42,63.5,63.35,63.41,56495.0,61.8103,61.8882,61.742,61.8005,56495.0
2017-08-11 13:30:00,63.4,63.5,63.36,63.49,53368.0,61.7908,61.8882,61.7518,61.8785,53368.0
2017-08-11 14:00:00,63.46,63.51,63.41,63.43,51566.0,61.8492,61.898,61.8005,61.82,51566.0
2017-08-11 14:30:00,63.42,63.45,63.27,63.29,69659.0,61.8103,61.8395,61.6641,61.6836,69659.0
2017-08-11 15:00:00,63.28,63.44,63.28,63.42,127505.0,61.6738,61.8298,61.6738,61.8103,127505.0
2017-08-11 15:30:00,63.42,63.54,63.31,63.5,404629.0,61.8103,61.9272,61.7031,61.8882,404629.0
2017-08-14 09:30:00,64.07,64.07,63.59,63.79,222146.0,62.4438,62.4438,61.9759,62.1709,222146.0
2017-08-14 10:00:00,63.8,63.89,63.75,63.84,74957.0,62.1806,62.2683,62.1319,62.2196,74957.0
2017-08-14 10:30:00,63.86,63.87,63.63,63.68,106118.0,62.2391,62.2488,62.0149,62.0637,106118.0
2017-08-14 11:00:00,63.68,63.82,63.63,63.8,71972.0,62.0637,62.2001,62.0149,62.1806,71972.0
2017-08-14 11:30:00,63.78,63.91,63.66,63.68,101541.0,62.1611,62.2878,62.0442,62.0637,101541.0
2017-08-14 12:00:00,63.67,63.84,63.59,63.76,73624.0,62.0539,62.2196,61.9759,62.1416,73624.0
2017-08-14 12:30:00,63.77,63.81,63.7,63.75,43510.0,62.1514,62.1904,62.0832,62.1319,43510.0
2017-08-14 13:00:00,63.76,63.86,63.75,63.81,47695.0,62.1416,62.2391,62.1319,62.1904,47695.0
2017-08-14 13:30:00,63.8,63.84,63.77,63.78,53734.0,62.1806,62.2196,62.1514,62.1611,53734.0
2017-08-14 14:00:00,63.79,63.79,63.59,63.67,71673.0,62.1709,62.1709,61.9759,62.0539,71673.0
2017-08-14 14:30:00,63.67,63.72,63.56,63.6,76403.0,62.0539,62.1026,61.9467,61.9857,76403.0
2017-08-14 15:00:00,63.59,63.72,63.59,63.65,141379.0,61.9759,62.1026,61.9759,62.0344,141379.0
2017-08-14 15:30:00,63.65,63.77,63.63,63.66,408727.0,62.0344,62.1514,62.0149,62.0442,408727.0
2017-08-15 09:30:00,63.68,63.88,63.36,63.41,211207.0,62.0637,62.2586,61.7518,61.8005,211207.0
2017-08-15 10:00:00,63.43,63.61,63.3,63.55,192059.0,61.82,61.9954,61.6933,61.937,192059.0
2017-08-15 10:30:00,63.54,63.79,63.48,63.73,122465.0,61.9272,62.1709,61.8687,62.1124,122465.0
2017-08-15 11:00:00,63.73,63.82,63.67,63.68,99028.0,62.1124,62.2001,62.0539,62.0637,99028.0
2017-08-15 11:30:00,63.68,63.8,63.67,63.68,82619.0,62.0637,62.1806,62.0539,62.0637,82619.0
2017-08-15 12:00:00,63.68,63.68,63.46,63.5,72027.0,62.0637,62.0637,61.8492,61.8882,72027.0
2017-08-15 12:30:00,63.5,63.68,63.44,63.68,161036.0,61.8882,62.0637,61.8298,62.0637,161036.0
2017-08-15 13:00:00,63.69,63.78,63.61,63.74,144024.0,62.0734,62.1611,61.9954,62.1221,144024.0
2017-08-15 13:30:00,63.72,63.77,63.61,63.76,59243.0,62.1026,62.1514,61.9954,62.1416,59243.0
2017-08-15 14:00:00,63.75,63.77,63.58,63.61,141783.0,62.1319,62.1514,61.9662,61.9954,141783.0
2017-08-15 14:30:00,63.62,63.66,63.56,63.65,53175.0,62.0052,62.0442,61.9467,62.0344,53175.0
2017-08-15 15:00:00,63.64,63.75,63.6,63.64,159796.0,62.0247,62.1319,61.9857,62.0247,159796.0
2017-08-15 15:30:00,63.63,63.79,63.62,63.77,543703.0,62.0149,62.1709,62.0052,62.1514,543703.0
2017-08-16 09:30:00,63.64,64.17,63.44,63.89,229798.0,62.0247,62.5412,61.8298,62.2683,229798.0
2017-08-16 10:00:00,63.87,63.96,63.8,63.9,91232.0,62.2488,62.3366,62.1806,62.2781,91232.0
2017-08-16 10:30:00,63.9,64.31,63.84,64.28,75195.0,62.2781,62.6777,62.2196,62.6484,75195.0
2017-08-16 11:00:00,64.3,64.3,64.07,64.09,68813.0,62.6679,62.6679,62.4438,62.4633,68813.0
2017-08-16 11:30:00,64.09,64.31,64.09,64.24,75873.0,62.4633,62.6777,62.4633,62.6095,75873.0
2017-08-16 12:00:00,64.25,64.36,64.2,64.26,84097.0,62.6192,62.7264,62.5705,62.6289,84097.0
2017-08-16 12:30:00,64.25,64.33,64.19,64.26,88276.0,62.6192,62.6972,62.5607,62.6289,88276.0
2017-08-16 13:00:00,64.26,64.31,64.14,64.19,111726.0,62.6289,62.6777,62.512,62.5607,111726.0
2017-08-16 13:30:00,64.19,64.31,64.12,64.24,59202.0,62.5607,62.6777,62.4925,62.6095,59202.0
2017-08-16 14:00:00,64.25,64.33,64.13,64.23,106708.0,62.6192,62.6972,62.5022,62.5997,106708.0
2017-08-16 14:30:00,64.21,64.31,64.16,64.22,143114.0,62.5802,62.6777,62.5315,62.59,143114.0
2017-08-16 15:00:00,64.24,64.3,64.05,64.05,146733.0,62.6095,62.6679,62.4243,62.4243,146733.0
2017-08-16 15:30:00,64.05,64.17,63.95,64.15,399561.0,62.4243,62.5412,62.3268,62.5217,399561.0
2017-08-17 09:30:00,63.88,64.0,63.68,63.8,94307.0,62.2586,62.3755,62.0637,62.1806,94307.0
2017-08-17 10:00:00,63.83,64.0,63.5,63.65,147670.0,62.2099,62.3755,61.8882,62.0344,147670.0
2017-08-17 10:30:00,63.65,63.79,63.58,63.74,330431.0,62.0344,62.1709,61.9662,62.1221,330431.0
2017-08-17 11:00:00,63.76,63.85,63.69,63.69,69367.0,62.1416,62.2293,62.0734,62.0734,69367.0
2017-08-17 11:30:00,63.69,63.71,63.59,63.69,111171.0,62.0734,62.0929,61.9759,62.0734,111171.0
2017-08-17 12:00:00,63.71,63.77,63.6,63.62,92801.0,62.0929,62.1514,61.9857,62.0052,92801.0
2017-08-17 12:30:00,63.64,63.65,63.37,63.38,79707.0,62.0247,62.0344,61.7615,61.7713,79707.0
2017-08-17 13:00:00,63.36,63.39,63.22,63.22,75111.0,61.7518,61.781,61.6153,61.6153,75111.0
2017-08-17 13:30:00,63.25,63.81,63.21,63.32,113081.0,61.6446,62.1904,61.6056,61.7128,113081.0
2017-08-17 14:00:00,63.31,63.32,63.24,63.29,98260.0,61.7031,61.7128,61.6348,61.6836,98260.0
2017-08-17 14:30:00,63.29,63.36,63.06,63.1,108584.0,61.6836,61.7518,61.4594,61.4984,108584.0
2017-08-17 15:00:00,63.08,63.09,62.95,62.98,116175.0,61.4789,61.4886,61.3522,61.3814,116175.0
2017-08-17 15:30:00,62.99,63.09,62.86,62.88,450097.0,61.3912,61.4886,61.2645,61.284,450097.0
2017-08-18 09:30:00,62.76,63.36,62.6,62.66,170410.0,61.167,61.7518,61.0111,61.0696,170410.0
2017-08-18 10:00:00,62.66,62.99,62.63,62.92,82893.0,61.0696,61.3912,61.0403,61.323,82893.0
2017-08-18 10:30:00,62.92,63.0,62.76,62.83,59220.0,61.323,61.4009,61.167,61.2352,59220.0
2017-08-18 11:00:00,62.84,63.02,62.63,62.96,100459.0,61.245,61.4204,61.0403,61.3619,100459.0
2017-08-18 11:30:00,62.95,63.06,62.8,63.0,51501.0,61.3522,61.4594,61.206,61.4009,51501.0
2017-08-18 12:00:00,62.96,63.02,62.89,62.95,41919.0,61.3619,61.4204,61.2937,61.3522,41919.0
2017-08-18 12:30:00,62.95,63.12,62.95,63.06,28764.0,61.3522,61.5179,61.3522,61.4594,28764.0
2017-08-18 13:00:00,63.04,63.1,63.0,63.08,35434.0,61.4399,61.4984,61.4009,61.4789,35434.0
2017-08-18 13:30:00,63.09,63.13,63.01,63.06,34829.0,61.4886,61.5276,61.4107,61.4594,34829.0
2017-08-18 14:00:00,63.05,63.07,62.89,63.04,43560.0,61.4497,61.4691,61.2937,61.4399,43560.0
2017-08-18 14:30:00,63.03,63.04,62.97,62.99,33003.0,61.4302,61.4399,61.3717,61.3912,33003.0
2017-08-18 15:00:00,62.99,63.04,62.95,62.99,87393.0,61.3912,61.4399,61.3522,61.3912,87393.0
2017-08-18 15:30:00,62.99,63.0,62.78,62.89,334461.0,61.3912,61.4009,61.1865,61.2937,334461.0
2017-08-21 09:30:00,63.38,63.38,62.66,62.7,185583.0,61.7713,61.7713,61.0696,61.1085,185583.0
2017-08-21 10:00:00,62.72,62.77,62.45,62.66,109423.0,61.128,61.1768,60.8649,61.0696,109423.0
2017-08-21 10:30:00,62.67,62.87,62.65,62.72,94264.0,61.0793,61.2742,61.0598,61.128,94264.0
2017-08-21 11:00:00,62.73,62.84,62.63,62.67,63657.0,61.1378,61.245,61.0403,61.0793,63657.0
2017-08-21 11:30:00,62.68,62.86,62.66,62.78,63699.0,61.089,61.2645,61.0696,61.1865,63699.0
2017-08-21 12:00:00,62.76,62.78,62.61,62.7,43669.0,61.167,61.1865,61.0208,61.1085,43669.0
2017-08-21 12:30:00,62.71,62.79,62.67,62.74,68643.0,61.1183,61.1963,61.0793,61.1475,68643.0
2017-08-21 13:00:00,62.74,62.74,62.54,62.55,60684.0,61.1475,61.1475,60.9526,60.9623,60684.0
2017-08-21 13:30:00,62.56,62.64,62.49,62.53,55324.0,60.9721,61.0501,60.9039,60.9429,55324.0
2017-08-21 14:00:00,62.52,62.53,62.47,62.49,69776.0,60.9331,60.9429,60.8844,60.9039,69776.0
2017-08-21 14:30:00,62.49,62.56,62.45,62.53,73605.0,60.9039,60.9721,60.8649,60.9429,73605.0
2017-08-21 15:00:00,62.53,62.68,62.5,62.67,72520.0,60.9429,61.089,60.9136,61.0793,72520.0
2017-08-21 15:30:00,62.67,62.74,62.62,62.73,283659.0,61.0793,61.1475,61.0306,61.1378,283659.0
2017-08-22 09:30:00,63.1,63.46,62.94,63.39,155164.0,61.4984,61.8492,61.3424,61.781,155164.0
2017-08-22 10:00:00,63.39,63.57,63.35,63.55,179513.0,61.781,61.9565,61.742,61.937,179513.0
2017-08-22 10:30:00,63.54,63.93,63.54,63.84,119614.0,61.9272,62.3073,61.9272,62.2196,119614.0
2017-08-22 11:00:00,63.85,63.95,63.83,63.91,69779.0,62.2293,62.3268,62.2099,62.2878,69779.0
2017-08-22 11:30:00,63.89,64.02,63.89,63.98,71038.0,62.2683,62.395,62.2683,62.356,71038.0
2017-08-22 12:00:00,63.98,64.01,63.89,63.99,120687.0,62.356,62.3853,62.2683,62.3658,120687.0
2017-08-22 12:30:00,63.99,64.04,63.89,63.95,73909.0,62.3658,62.4145,62.2683,62.3268,73909.0
2017-08-22 13:00:00,63.93,64.02,63.87,64.0,85302.0,62.3073,62.395,62.2488,62.3755,85302.0
2017-08-22 13:30:00,64.01,64.03,63.92,63.97,71212.0,62.3853,62.4048,62.2976,62.3463,71212.0
2017-08-22 14:00:00,63.95,64.07,63.95,64.04,89789.0,62.3268,62.4438,62.3268,62.4145,89789.0
2017-08-22 14:30:00,64.04,64.13,64.03,64.13,68439.0,62.4145,62.5022,62.4048,62.5022,68439.0
2017-08-22 15:00:00,64.13,64.25,64.12,64.18,150488.0,62.5022,62.6192,62.4925,62.551,150488.0
2017-08-22 15:30:00,64.18,64.38,64.16,64.24,415755.0,62.551,62.7459,62.5315,62.6095,415755.0
2017-08-23 09:30:00,64.08,64.19,63.77,64.16,158802.0,62.4535,62.5607,62.1514,62.5315,158802.0
2017-08-23 10:00:00,64.15,64.24,64.1,64.19,202639.0,62.5217,62.6095,62.473,62.5607,202639.0
2017-08-23 10:30:00,64.19,64.19,64.01,64.01,124150.0,62.5607,62.5607,62.3853,62.3853,124150.0
2017-08-23 11:00:00,64.0,64.14,63.99,64.12,98417.0,62.3755,62.512,62.3658,62.4925,98417.0
2017-08-23 11:30:00,64.12,64.14,63.97,64.03,76664.0,62.4925,62.512,62.3463,62.4048,76664.0
2017-08-23 12:00:00,64.02,64.06,63.89,63.9,47296.0,62.395,62.434,62.2683,62.2781,47296.0
2017-08-23 12:30:00,63.91,64.0,63.87,64.0,44575.0,62.2878,62.3755,62.2488,62.3755,44575.0
2017-08-23 13:00:00,63.99,64.08,63.94,64.0,61344.0,62.3658,62.4535,62.3171,62.3755,61344.0
2017-08-23 13:30:00,63.99,64.08,63.85,63.96,95309.0,62.3658,62.4535,62.2293,62.3366,95309.0
2017-08-23 14:00:00,63.96,64.13,63.89,64.03,45678.0,62.3366,62.5022,62.2683,62.4048,45678.0
2017-08-23 14:30:00,64.03,64.12,64.01,64.07,53410.0,62.4048,62.4925,62.3853,62.4438,53410.0
2017-08-23 15:00:00,64.08,64.17,64.04,64.09,71721.0,62.4535,62.5412,62.4145,62.4633,71721.0
2017-08-23 15:30:00,64.08,64.14,63.83,63.88,309985.0,62.4535,62.512,62.2099,62.2586,309985.0
2017-08-24 09:30:00,63.84,63.91,63.62,63.84,118291.0,62.2196,62.2878,62.0052,62.2196,118291.0
2017-08-24 10:00:00,63.86,63.92,63.72,63.86,112487.0,62.2391,62.2976,62.1026,62.2391,112487.0
2017-08-24 10:30:00,63.82,64.13,63.81,64.03,130922.0,62.2001,62.5022,62.1904,62.4048,130922.0
2017-08-24 11:00:00,64.06,64.12,63.82,63.93,180499.0,62.434,62.4925,62.2001,62.3073,180499.0
2017-08-24 11:30:00,63.93,63.94,63.74,63.89,108576.0,62.3073,62.3171,62.1221,62.2683,108576.0
2017-08-24 12:00:00,63.88,63.88,63.76,63.81,55490.0,62.2586,62.2586,62.1416,62.1904,55490.0
2017-08-24 12:30:00,63.82,63.99,63.78,63.95,41594.0,62.2001,62.3658,62.1611,62.3268,41594.0
2017-08-24 13:00:00,63.94,64.2,63.92,64.11,81682.0,62.3171,62.5705,62.2976,62.4827,81682.0
2017-08-24 13:30:00,64.11,64.19,63.98,64.15,77760.0,62.4827,62.5607,62.356,62.5217,77760.0
2017-08-24 14:00:00,64.14,64.17,63.99,64.07,77886.0,62.512,62.5412,62.3658,62.4438,77886.0
2017-08-24 14:30:00,64.07,64.16,64.02,64.11,71832.0,62.4438,62.5315,62.395,62.4827,71832.0
2017-08-24 15:00:00,64.11,64.12,63.92,63.95,115076.0,62.4827,62.4925,62.2976,62.3268,115076.0
2017-08-24 15:30:00,63.96,63.96,63.78,63.86,299222.0,62.3366,62.3366,62.1611,62.2391,299222.0
2017-08-25 09:30:00,64.0,64.33,63.89,64.26,171330.0,62.3755,62.6972,62.2683,62.6289,171330.0
2017-08-25 10:00:00,64.24,64.29,64.1,64.13,64626.0,62.6095,62.6582,62.473,62.5022,64626.0
2017-08-25 10:30:00,64.12,64.16,63.83,63.9,97002.0,62.4925,62.5315,62.2099,62.2781,97002.0
2017-08-25 11:00:00,63.87,63.91,63.69,63.78,155202.0,62.2488,62.2878,62.0734,62.1611,155202.0
2017-08-25 11:30:00,63.77,63.91,63.72,63.84,59995.0,62.1514,62.2878,62.1026,62.2196,59995.0
2017-08-25 12:00:00,63.82,63.94,63.82,63.87,50701.0,62.2001,62.3171,62.2001,62.2488,50701.0
2017-08-25 12:30:00,63.86,63.89,63.8,63.86,57992.0,62.2391,62.2683,62.1806,62.2391,57992.0
2017-08-25 13:00:00,63.86,63.98,63.86,63.89,50642.0,62.2391,62.356,62.2391,62.2683,50642.0
2017-08-25 13:30:00,63.89,63.9,63.76,63.79,62202.0,62.2683,62.2781,62.1416,62.1709,62202.0
2017-08-25 14:00:00,63.78,63.9,63.77,63.87,67481.0,62.1611,62.2781,62.1514,62.2488,67481.0
2017-08-25 14:30:00,63.87,63.89,63.73,63.76,108867.0,62.2488,62.2683,62.1124,62.1416,108867.0
2017-08-25 15:00:00,63.77,63.79,63.68,63.72,125366.0,62.1514,62.1709,62.0637,62.1026,125366.0
2017-08-25 15:30:00,63.72,63.79,63.61,63.64,355013.0,62.1026,62.1709,61.9954,62.0247,355013.0
2017-08-28 09:30:00,63.88,63.88,63.55,63.57,84177.0,62.2586,62.2586,61.937,61.9565,84177.0
2017-08-28 10:00:00,63.58,63.64,63.46,63.61,80794.0,61.9662,62.0247,61.8492,61.9954,80794.0
2017-08-28 10:30:00,63.59,63.79,63.48,63.79,66800.0,61.9759,62.1709,61.8687,62.1709,66800.0
2017-08-28 11:00:00,63.79,63.79,63.62,63.71,39886.0,62.1709,62.1709,62.0052,62.0929,39886.0
2017-08-28 11:30:00,63.73,63.76,63.62,63.69,30144.0,62.1124,62.1416,62.0052,62.0734,30144.0
2017-08-28 12:00:00,63.68,63.69,63.6,63.6,28292.0,62.0637,62.0734,61.9857,61.9857,28292.0
2017-08-28 12:30:00,63.59,63.62,63.52,63.55,36537.0,61.9759,62.0052,61.9077,61.937,36537.0
2017-08-28 13:00:00,63.55,63.69,63.55,63.64,28332.0,61.937,62.0734,61.937,62.0247,28332.0
2017-08-28 13:30:00,63.64,63.74,63.59,63.72,45019.0,62.0247,62.1221,61.9759,62.1026,45019.0
2017-08-28 14:00:00,63.72,63.77,63.7,63.77,34606.0,62.1026,62.1514,62.0832,62.1514,34606.0
2017-08-28 14:30:00,63.76,63.82,63.66,63.66,47413.0,62.1416,62.2001,62.0442,62.0442,47413.0
2017-08-28 15:00:00,63.67,63.7,63.61,63.64,48925.0,62.0539,62.0832,61.9954,62.0247,48925.0
2017-08-28 15:30:00,63.64,63.66,63.5,63.62,170183.0,62.0247,62.0442,61.8882,62.0052,170183.0
2017-08-29 09:30:00,63.2,63.43,63.15,63.25,170716.0,61.5958,61.82,61.5471,61.6446,170716.0
2017-08-29 10:00:00,63.25,63.25,62.97,63.0,58193.0,61.6446,61.6446,61.3717,61.4009,58193.0
2017-08-29 10:30:00,63.02,63.36,63.0,63.35,82230.0,61.4204,61.7518,61.4009,61.742,82230.0
2017-08-29 11:00:00,63.34,63.49,63.33,63.36,32417.0,61.7323,61.8785,61.7225,61.7518,32417.0
2017-08-29 11:30:00,63.32,63.57,63.32,63.57,37879.0,61.7128,61.9565,61.7128,61.9565,37879.0
2017-08-29 12:00:00,63.55,63.55,63.48,63.51,21709.0,61.937,61.937,61.8687,61.898,21709.0
2017-08-29 12:30:00,63.51,63.63,63.5,63.59,18756.0,61.898,62.0149,61.8882,61.9759,18756.0
2017-08-29 13:00:00,63.59,63.59,63.46,63.59,23133.0,61.9759,61.9759,61.8492,61.9759,23133.0
2017-08-29 13:30:00,63.57,63.6,63.44,63.5,28851.0,61.9565,61.9857,61.8298,61.8882,28851.0
2017-08-29 14:00:00,63.51,63.56,63.46,63.5,42613.0,61.898,61.9467,61.8492,61.8882,42613.0
2017-08-29 14:30:00,63.5,63.56,63.47,63.53,45678.0,61.8882,61.9467,61.859,61.9175,45678.0
2017-08-29 15:00:00,63.53,63.53,63.47,63.5,61043.0,61.9175,61.9175,61.859,61.8882,61043.0
2017-08-29 15:30:00,63.5,63.5,63.33,63.37,242341.0,61.8882,61.8882,61.7225,61.7615,242341.0
2017-08-30 09:30:00,63.36,63.77,63.32,63.66,81558.0,61.7518,62.1514,61.7128,62.0442,81558.0
2017-08-30 10:00:00,63.63,63.66,63.37,63.53,64552.0,62.0149,62.0442,61.7615,61.9175,64552.0
2017-08-30 10:30:00,63.54,63.72,63.52,63.66,75628.0,61.9272,62.1026,61.9077,62.0442,75628.0
2017-08-30 11:00:00,63.66,63.79,63.57,63.77,68555.0,62.0442,62.1709,61.9565,62.1514,68555.0
2017-08-30 11:30:00,63.78,63.79,63.72,63.79,51163.0,62.1611,62.1709,62.1026,62.1709,51163.0
2017-08-30 12:00:00,63.79,63.88,63.77,63.86,47385.0,62.1709,62.2586,62.1514,62.2391,47385.0
2017-08-30 12:30:00,63.85,63.94,63.8,63.92,75484.0,62.2293,62.3171,62.1806,62.2976,75484.0
2017-08-30 13:00:00,63.92,64.11,63.88,64.05,68320.0,62.2976,62.4827,62.2586,62.4243,68320.0
2017-08-30 13:30:00,64.04,64.25,64.01,64.13,61632.0,62.4145,62.6192,62.3853,62.5022,61632.0
2017-08-30 14:00:00,64.13,64.2,64.08,64.13,57150.0,62.5022,62.5705,62.4535,62.5022,57150.0
2017-08-30 14:30:00,64.11,64.15,64.05,64.12,50920.0,62.4827,62.5217,62.4243,62.4925,50920.0
2017-08-30 15:00:00,64.13,64.16,64.06,64.11,92132.0,62.5022,62.5315,62.434,62.4827,92132.0
2017-08-30 15:30:00,64.11,64.15,64.02,64.13,286839.0,62.4827,62.5217,62.395,62.5022,286839.0
2017-08-31 09:30:00,64.13,64.41,64.03,64.38,109388.0,62.5022,62.7751,62.4048,62.7459,109388.0
2017-08-31 10:00:00,64.36,64.6,64.35,64.41,153440.0,62.7264,62.9603,62.7167,62.7751,153440.0
2017-08-31 10:30:00,64.39,64.49,64.2,64.23,100938.0,62.7556,62.8531,62.5705,62.5997,100938.0
2017-08-31 11:00:00,64.23,64.33,64.11,64.33,91367.0,62.5997,62.6972,62.4827,62.6972,91367.0
2017-08-31 11:30:00,64.35,64.47,64.23,64.41,72273.0,62.7167,62.8336,62.5997,62.7751,72273.0
2017-08-31 12:00:00,64.43,64.54,64.39,64.48,73564.0,62.7946,62.9018,62.7556,62.8434,73564.0
2017-08-31 12:30:00,64.5,64.51,64.39,64.45,31282.0,62.8629,62.8726,62.7556,62.8141,31282.0
2017-08-31 13:00:00,64.45,64.49,64.41,64.48,105526.0,62.8141,62.8531,62.7751,62.8434,105526.0
2017-08-31 13:30:00,64.48,64.5,64.44,64.48,111555.0,62.8434,62.8629,62.8044,62.8434,111555.0
2017-08-31 14:00:00,64.47,64.56,64.41,64.55,164741.0,62.8336,62.9213,62.7751,62.9116,164741.0
2017-08-31 14:30:00,64.55,64.6,64.52,64.56,118087.0,62.9116,62.9603,62.8823,62.9213,118087.0
2017-08-31 15:00:00,64.55,64.57,64.44,64.47,84522.0,62.9116,62.9311,62.8044,62.8336,84522.0
2017-08-31 15:30:00,64.47,64.64,64.44,64.59,372856.0,62.8336,62.9993,62.8044,62.9506,372856.0
2017-09-01 09:30:00,64.66,64.74,64.18,64.19,227181.0,63.0188,63.0968,62.551,62.5607,227181.0
2017-09-01 10:00:00,64.19,64.52,64.12,64.51,139627.0,62.5607,62.8823,62.4925,62.8726,139627.0
2017-09-01 10:30:00,64.51,64.62,64.39,64.44,60120.0,62.8726,62.9798,62.7556,62.8044,60120.0
2017-09-01 11:00:00,64.43,64.43,64.29,64.29,103850.0,62.7946,62.7946,62.6582,62.6582,103850.0
2017-09-01 11:30:00,64.29,64.31,64.21,64.3,95671.0,62.6582,62.6777,62.5802,62.6679,95671.0
2017-09-01 12:00:00,64.3,64.47,64.29,64.47,56400.0,62.6679,62.8336,62.6582,62.8336,56400.0
2017-09-01 12:30:00,64.48,64.51,64.44,64.47,46598.0,62.8434,62.8726,62.8044,62.8336,46598.0
2017-09-01 13:00:00,64.48,64.53,64.34,64.34,64666.0,62.8434,62.8921,62.7069,62.7069,64666.0
2017-09-01 13:30:00,64.34,64.35,64.14,64.18,55442.0,62.7069,62.7167,62.512,62.551,55442.0
2017-09-01 14:00:00,64.17,64.27,64.17,64.19,47194.0,62.5412,62.6387,62.5412,62.5607,47194.0
2017-09-01 14:30:00,64.18,64.23,64.05,64.07,56584.0,62.551,62.5997,62.4243,62.4438,56584.0
2017-09-01 15:00:00,64.06,64.1,63.92,64.05,67124.0,62.434,62.473,62.2976,62.4243,67124.0
2017-09-01 15:30:00,64.04,64.13,64.02,64.04,150180.0,62.4145,62.5022,62.395,62.4145,150180.0
2017-09-05 09:30:00,64.05,64.34,63.64,63.77,86502.0,62.4243,62.7069,62.0247,62.1514,86502.0
2017-09-05 10:00:00,63.77,63.84,63.63,63.63,72544.0,62.1514,62.2196,62.0149,62.0149,72544.0
2017-09-05 10:30:00,63.64,63.75,63.52,63.56,73374.0,62.0247,62.1319,61.9077,61.9467,73374.0
2017-09-05 11:00:00,63.55,63.6,63.42,63.5,81571.0,61.937,61.9857,61.8103,61.8882,81571.0
2017-09-05 11:30:00,63.51,63.62,63.47,63.55,81802.0,61.898,62.0052,61.859,61.937,81802.0
2017-09-05 12:00:00,63.54,63.55,63.34,63.34,303280.0,61.9272,61.937,61.7323,61.7323,303280.0
2017-09-05 12:30:00,63.34,63.45,63.2,63.44,150396.0,61.7323,61.8395,61.5958,61.8298,150396.0
2017-09-05 13:00:00,63.4,63.4,63.16,63.26,111287.0,61.7908,61.7908,61.5569,61.6543,111287.0
2017-09-05 13:30:00,63.25,63.46,63.21,63.46,49458.0,61.6446,61.8492,61.6056,61.8492,49458.0
2017-09-05 14:00:00,63.46,63.64,63.42,63.64,206102.0,61.8492,62.0247,61.8103,62.0247,206102.0
2017-09-05 14:30:00,63.62,63.66,63.45,63.57,89778.0,62.0052,62.0442,61.8395,61.9565,89778.0
2017-09-05 15:00:00,63.58,63.73,63.52,63.72,73614.0,61.9662,62.1124,61.9077,62.1026,73614.0
2017-09-05 15:30:00,63.7,63.72,63.53,63.53,267661.0,62.0832,62.1026,61.9175,61.9175,267661.0
2017-09-06 09:30:00,63.7,63.78,63.38,63.48,126998.0,62.0832,62.1611,61.7713,61.8687,126998.0
2017-09-06 10:00:00,63.47,63.51,63.32,63.47,162782.0,61.859,61.898,61.7128,61.859,162782.0
2017-09-06 10:30:00,63.47,63.55,63.2,63.28,118946.0,61.859,61.937,61.5958,61.6738,118946.0
2017-09-06 11:00:00,63.27,63.36,63.08,63.15,152924.0,61.6641,61.7518,61.4789,61.5471,152924.0
2017-09-06 11:30:00,63.14,63.18,63.06,63.13,85238.0,61.5374,61.5764,61.4594,61.5276,85238.0
2017-09-06 12:00:00,63.13,63.55,63.03,63.55,263306.0,61.5276,61.937,61.4302,61.937,263306.0
2017-09-06 12:30:00,63.54,63.65,63.4,63.51,213852.0,61.9272,62.0344,61.7908,61.898,213852.0
2017-09-06 13:00:00,63.51,63.75,63.48,63.75,104778.0,61.898,62.1319,61.8687,62.1319,104778.0
2017-09-06 13:30:00,63.75,64.03,63.69,63.83,198302.0,62.1319,62.4048,62.0734,62.2099,198302.0
2017-09-06 14:00:00,63.83,63.84,63.67,63.73,96448.0,62.2099,62.2196,62.0539,62.1124,96448.0
2017-09-06 14:30:00,63.71,63.77,63.53,63.63,106006.0,62.0929,62.1514,61.9175,62.0149,106006.0
2017-09-06 15:00:00,63.63,63.68,63.59,63.67,131418.0,62.0149,62.0637,61.9759,62.0539,131418.0
2017-09-06 15:30:00,63.67,63.7,63.62,63.66,304894.0,62.0539,62.0832,62.0052,62.0442,304894.0
2017-09-07 09:30:00,63.89,63.96,63.54,63.71,105576.0,62.2683,62.3366,61.9272,62.0929,105576.0
2017-09-07 10:00:00,63.72,64.04,63.59,63.84,146992.0,62.1026,62.4145,61.9759,62.2196,146992.0
2017-09-07 10:30:00,63.84,63.99,63.8,63.97,93782.0,62.2196,62.3658,62.1806,62.3463,93782.0
2017-09-07 11:00:00,63.97,63.99,63.64,63.77,109165.0,62.3463,62.3658,62.0247,62.1514,109165.0
2017-09-07 11:30:00,63.78,63.89,63.68,63.71,96156.0,62.1611,62.2683,62.0637,62.0929,96156.0
2017-09-07 12:00:00,63.69,63.74,63.54,63.55,52898.0,62.0734,62.1221,61.9272,61.937,52898.0
2017-09-07 12:30:00,63.55,63.61,63.49,63.56,102036.0,61.937,61.9954,61.8785,61.9467,102036.0
2017-09-07 13:00:00,63.56,63.57,63.38,63.41,123239.0,61.9467,61.9565,61.7713,61.8005,123239.0
2017-09-07 13:30:00,63.41,63.55,63.39,63.46,110241.0,61.8005,61.937,61.781,61.8492,110241.0
2017-09-07 14:00:00,63.42,63.45,63.25,63.28,69428.0,61.8103,61.8395,61.6446,61.6738,69428.0
2017-09-07 14:30:00,63.28,63.28,63.14,63.18,83967.0,61.6738,61.6738,61.5374,61.5764,83967.0
2017-09-07 15:00:00,63.18,63.2,63.03,63.11,125457.0,61.5764,61.5958,61.4302,61.5081,125457.0
2017-09-07 15:30:00,63.11,63.26,63.04,63.23,259660.0,61.5081,61.6543,61.4399,61.6251,259660.0
2017-09-08 09:30:00,63.29,63.43,62.98,63.04,133494.0,61.6836,61.82,61.3814,61.4399,133494.0
2017-09-08 10:00:00,63.03,63.34,62.97,63.18,117082.0,61.4302,61.7323,61.3717,61.5764,117082.0
2017-09-08 10:30:00,63.16,63.26,63.03,63.24,101614.0,61.5569,61.6543,61.4302,61.6348,101614.0
2017-09-08 11:00:00,63.25,63.36,63.2,63.28,66477.0,61.6446,61.7518,61.5958,61.6738,66477.0
2017-09-08 11:30:00,63.25,63.28,63.03,63.03,50514.0,61.6446,61.6738,61.4302,61.4302,50514.0
2017-09-08 12:00:00,63.04,63.04,62.76,62.84,88761.0,61.4399,61.4399,61.167,61.245,88761.0
2017-09-08 12:30:00,62.84,62.9,62.73,62.81,54578.0,61.245,61.3035,61.1378,61.2157,54578.0
2017-09-08 13:00:00,62.81,62.87,62.79,62.81,40306.0,61.2157,61.2742,61.1963,61.2157,40306.0
2017-09-08 13:30:00,62.8,62.8,62.56,62.69,72915.0,61.206,61.206,60.9721,61.0988,72915.0
2017-09-08 14:00:00,62.7,62.79,62.66,62.68,85437.0,61.1085,61.1963,61.0696,61.089,85437.0
2017-09-08 14:30:00,62.69,62.69,62.47,62.5,161349.0,61.0988,61.0988,60.8844,60.9136,161349.0
2017-09-08 15:00:00,62.51,62.7,62.48,62.54,219977.0,60.9234,61.1085,60.8941,60.9526,219977.0
2017-09-08 15:30:00,62.55,62.74,62.53,62.62,376983.0,60.9623,61.1475,60.9429,61.0306,376983.0
2017-09-11 09:30:00,63.05,63.39,62.95,62.98,129735.0,61.4497,61.781,61.3522,61.3814,129735.0
2017-09-11 10:00:00,63.0,63.09,62.78,62.82,58061.0,61.4009,61.4886,61.1865,61.2255,58061.0
2017-09-11 10:30:00,62.84,62.91,62.71,62.72,76607.0,61.245,61.3132,61.1183,61.128,76607.0
2017-09-11 11:00:00,62.71,62.84,62.65,62.84,92869.0,61.1183,61.245,61.0598,61.245,92869.0
2017-09-11 11:30:00,62.85,62.86,62.74,62.77,50877.0,61.2547,61.2645,61.1475,61.1768,50877.0
2017-09-11 12:00:00,62.76,62.83,62.71,62.8,45323.0,61.167,61.2352,61.1183,61.206,45323.0
2017-09-11 12:30:00,62.81,62.92,62.78,62.88,46947.0,61.2157,61.323,61.1865,61.284,46947.0
2017-09-11 13:00:00,62.89,62.89,62.8,62.86,32715.0,61.2937,61.2937,61.206,61.2645,32715.0
2017-09-11 13:30:00,62.86,62.89,62.75,62.77,46146.0,61.2645,61.2937,61.1573,61.1768,46146.0
2017-09-11 14:00:00,62.77,62.91,62.76,62.88,213588.0,61.1768,61.3132,61.167,61.284,213588.0
2017-09-11 14:30:00,62.88,62.89,62.81,62.84,83500.0,61.284,61.2937,61.2157,61.245,83500.0
2017-09-11 15:00:00,62.84,62.87,62.83,62.83,93277.0,61.245,61.2742,61.2352,61.2352,93277.0
2017-09-11 15:30:00,62.84,62.95,62.83,62.92,336843.0,61.245,61.3522,61.2352,61.323,336843.0
2017-09-12 09:30:00,62.9,63.36,62.48,63.27,97646.0,61.3035,61.7518,60.8941,61.6641,97646.0
2017-09-12 10:00:00,63.27,63.38,63.15,63.38,71197.0,61.6641,61.7713,61.5471,61.7713,71197.0
2017-09-12 10:30:00,63.38,63.48,63.23,63.44,89461.0,61.7713,61.8687,61.6251,61.8298,89461.0
2017-09-12 11:00:00,63.45,63.65,63.19,63.26,189668.0,61.8395,62.0344,61.5861,61.6543,189668.0
2017-09-12 11:30:00,63.28,63.31,63.11,63.13,54763.0,61.6738,61.7031,61.5081,61.5276,54763.0
2017-09-12 12:00:00,63.12,63.13,62.95,63.05,38289.0,61.5179,61.5276,61.3522,61.4497,38289.0
2017-09-12 12:30:00,63.06,63.11,62.96,63.0,28994.0,61.4594,61.5081,61.3619,61.4009,28994.0
2017-09-12 13:00:00,62.99,63.12,62.94,63.09,68147.0,61.3912,61.5179,61.3424,61.4886,68147.0
2017-09-12 13:30:00,63.08,63.13,62.97,63.0,77346.0,61.4789,61.5276,61.3717,61.4009,77346.0
2017-09-12 14:00:00,62.99,63.04,62.81,62.81,59513.0,61.3912,61.4399,61.2157,61.2157,59513.0
2017-09-12 14:30:00,62.81,62.9,62.75,62.85,60319.0,61.2157,61.3035,61.1573,61.2547,60319.0
2017-09-12 15:00:00,62.87,62.9,62.79,62.83,107325.0,61.2742,61.3035,61.1963,61.2352,107325.0
2017-09-12 15:30:00,62.83,62.89,62.76,62.87,232422.0,61.2352,61.2937,61.167,61.2742,232422.0
2017-09-13 09:30:00,62.82,63.22,62.69,63.2,102583.0,61.2255,61.6153,61.0988,61.5958,102583.0
2017-09-13 10:00:00,63.19,63.32,62.92,62.94,468851.0,61.5861,61.7128,61.323,61.3424,468851.0
2017-09-13 10:30:00,62.93,63.05,62.74,62.78,111711.0,61.3327,61.4497,61.1475,61.1865,111711.0
2017-09-13 11:00:00,62.77,62.77,62.57,62.61,138520.0,61.1768,61.1768,60.9818,61.0208,138520.0
2017-09-13 11:30:00,62.61,62.77,62.48,62.67,103513.0,61.0208,61.1768,60.8941,61.0793,103513.0
2017-09-13 12:00:00,62.67,62.76,62.62,62.67,99152.0,61.0793,61.167,61.0306,61.0793,99152.0
2017-09-13 12:30:00,62.67,62.72,62.56,62.57,34125.0,61.0793,61.128,60.9721,60.9818,34125.0
2017-09-13 13:00:00,62.58,62.72,62.52,62.72,99278.0,60.9916,61.128,60.9331,61.128,99278.0
2017-09-13 13:30:00,62.72,62.83,62.71,62.72,41692.0,61.128,61.2352,61.1183,61.128,41692.0
2017-09-13 14:00:00,62.73,62.81,62.69,62.78,46911.0,61.1378,61.2157,61.0988,61.1865,46911.0
2017-09-13 14:30:00,62.78,62.78,62.62,62.63,45391.0,61.1865,61.1865,61.0306,61.0403,45391.0
2017-09-13 15:00:00,62.62,62.7,62.61,62.63,73231.0,61.0306,61.1085,61.0208,61.0403,73231.0
2017-09-13 15:30:00,62.63,62.73,62.59,62.68,310599.0,61.0403,61.1378,61.0013,61.089,310599.0
2017-09-14 09:30:00,62.36,62.5,61.99,62.09,210630.0,60.7772,60.9136,60.4166,60.514,210630.0
2017-09-14 10:00:00,62.09,62.39,62.01,62.09,355088.0,60.514,60.8064,60.4361,60.514,355088.0
2017-09-14 10:30:00,62.08,62.09,61.86,61.97,302897.0,60.5043,60.514,60.2899,60.3971,302897.0
2017-09-14 11:00:00,61.99,62.23,61.96,62.09,272690.0,60.4166,60.6505,60.3873,60.514,272690.0
2017-09-14 11:30:00,62.08,62.08,61.76,61.79,250188.0,60.5043,60.5043,60.1924,60.2216,250188.0
2017-09-14 12:00:00,61.8,61.86,61.59,61.74,196161.0,60.2314,60.2899,60.0267,60.1729,196161.0
2017-09-14 12:30:00,61.74,61.9,61.67,61.87,215446.0,60.1729,60.3288,60.1047,60.2996,215446.0
2017-09-14 13:00:00,61.87,61.9,61.82,61.86,85845.0,60.2996,60.3288,60.2509,60.2899,85845.0
2017-09-14 13:30:00,61.86,61.94,61.69,61.7,92467.0,60.2899,60.3678,60.1242,60.1339,92467.0
2017-09-14 14:00:00,61.7,61.72,61.38,61.4,240996.0,60.1339,60.1534,59.822,59.8415,240996.0
2017-09-14 14:30:00,61.39,61.45,60.97,61.24,560518.0,59.8318,59.8903,59.4224,59.6856,560518.0
2017-09-14 15:00:00,61.23,61.45,61.07,61.18,263557.0,59.6759,59.8903,59.5199,59.6271,263557.0
2017-09-14 15:30:00,61.18,61.27,61.03,61.06,778842.0,59.6271,59.7148,59.4809,59.5102,778842.0
2017-09-15 09:30:00,61.22,61.78,61.19,61.47,740491.0,59.6661,60.2119,59.6369,59.9098,740491.0
2017-09-15 10:00:00,61.46,61.67,61.24,61.3,238953.0,59.9,60.1047,59.6856,59.7441,238953.0
2017-09-15 10:30:00,61.28,61.37,61.11,61.27,475850.0,59.7246,59.8123,59.5589,59.7148,475850.0
2017-09-15 11:00:00,61.26,61.29,60.88,61.02,279830.0,59.7051,59.7343,59.3347,59.4712,279830.0
2017-09-15 11:30:00,61.02,61.04,60.89,60.93,190171.0,59.4712,59.4907,59.3445,59.3835,190171.0
2017-09-15 12:00:00,60.93,61.0,60.81,60.91,170754.0,59.3835,59.4517,59.2665,59.364,170754.0
2017-09-15 12:30:00,60.9,60.93,60.71,60.72,228175.0,59.3542,59.3835,59.169,59.1788,228175.0
2017-09-15 13:00:00,60.73,60.95,60.71,60.86,178882.0,59.1885,59.403,59.169,59.3152,178882.0
2017-09-15 13:30:00,60.87,61.02,60.81,60.86,173573.0,59.325,59.4712,59.2665,59.3152,173573.0
2017-09-15 14:00:00,60.85,60.96,60.62,60.93,222084.0,59.3055,59.4127,59.0813,59.3835,222084.0
2017-09-15 14:30:00,60.92,61.12,60.84,60.97,206431.0,59.3737,59.5686,59.2957,59.4224,206431.0
2017-09-15 15:00:00,60.98,61.04,60.9,60.96,281324.0,59.4322,59.4907,59.3542,59.4127,281324.0
2017-09-15 15:30:00,60.96,61.09,60.81,60.92,847990.0,59.4127,59.5394,59.2665,59.3737,847990.0
2017-09-18 09:30:00,60.84,61.56,60.64,61.39,742908.0,59.2957,59.9975,59.1008,59.8318,742908.0
2017-09-18 10:00:00,61.41,61.49,61.05,61.35,208669.0,59.8513,59.9293,59.5004,59.7928,208669.0
2017-09-18 10:30:00,61.35,61.38,60.9,60.92,151449.0,59.7928,59.822,59.3542,59.3737,151449.0
2017-09-18 11:00:00,60.92,61.13,60.84,60.9,128487.0,59.3737,59.5784,59.2957,59.3542,128487.0
2017-09-18 11:30:00,60.89,60.99,60.71,60.87,162370.0,59.3445,59.4419,59.169,59.325,162370.0
2017-09-18 12:00:00,60.87,61.11,60.73,61.1,187888.0,59.325,59.5589,59.1885,59.5492,187888.0
2017-09-18 12:30:00,61.11,61.62,61.1,61.59,857881.0,59.5589,60.056,59.5492,60.0267,857881.0
2017-09-18 13:00:00,61.58,61.68,61.44,61.66,280913.0,60.017,60.1144,59.8805,60.0949,280913.0
2017-09-18 13:30:00,61.67,61.88,61.62,61.88,274224.0,60.1047,60.3094,60.056,60.3094,274224.0
2017-09-18 14:00:00,61.87,61.87,61.61,61.66,214505.0,60.2996,60.2996,60.0462,60.0949,214505.0
2017-09-18 14:30:00,61.64,61.66,61.4,61.45,190799.0,60.0754,60.0949,59.8415,59.8903,190799.0
2017-09-18 15:00:00,61.44,61.57,61.41,61.52,137315.0,59.8805,60.0072,59.8513,59.9585,137315.0
2017-09-18 15:30:00,61.53,61.79,61.49,61.67,414018.0,59.9682,60.2216,59.9293,60.1047,414018.0
2017-09-19 09:30:00,61.9,63.39,61.22,62.2,1693703.0,60.3288,61.781,59.6661,60.6212,1693703.0
2017-09-19 10:00:00,62.21,64.38,62.2,63.54,1678972.0,60.631,62.7459,60.6212,61.9272,1678972.0
2017-09-19 10:30:00,63.52,64.67,63.32,64.6,1291773.0,61.9077,63.0285,61.7128,62.9603,1291773.0
2017-09-19 11:00:00,64.59,64.75,64.23,64.33,1206485.0,62.9506,63.1065,62.5997,62.6972,1206485.0
2017-09-19 11:30:00,64.34,64.47,63.9,64.43,346037.0,62.7069,62.8336,62.2781,62.7946,346037.0
2017-09-19 12:00:00,64.42,64.73,64.36,64.37,551901.0,62.7849,63.087,62.7264,62.7362,551901.0
2017-09-19 12:30:00,64.38,64.74,64.31,64.65,378503.0,62.7459,63.0968,62.6777,63.009,378503.0
2017-09-19 13:00:00,64.64,64.85,64.64,64.81,536021.0,62.9993,63.204,62.9993,63.165,536021.0
2017-09-19 13:30:00,64.81,64.94,64.71,64.88,359337.0,63.165,63.2917,63.0675,63.2332,359337.0
2017-09-19 14:00:00,64.89,65.0,64.78,64.88,334764.0,63.243,63.3502,63.1357,63.2332,334764.0
2017-09-19 14:30:00,64.88,65.06,64.87,65.01,249721.0,63.2332,63.4086,63.2235,63.3599,249721.0
2017-09-19 15:00:00,65.0,65.04,64.68,64.88,629955.0,63.3502,63.3891,63.0383,63.2332,629955.0
2017-09-19 15:30:00,64.88,65.34,64.85,65.3,1294340.0,63.2332,63.6815,63.204,63.6425,1294340.0
2017-09-20 09:30:00,65.2,65.35,64.4,64.59,424529.0,63.5451,63.6913,62.7654,62.9506,424529.0
2017-09-20 10:00:00,64.63,64.65,64.3,64.41,254151.0,62.9896,63.009,62.6679,62.7751,254151.0
2017-09-20 10:30:00,64.42,64.55,63.91,63.91,235998.0,62.7849,62.9116,62.2878,62.2878,235998.0
2017-09-20 11:00:00,63.94,64.13,63.78,63.8,238274.0,62.3171,62.5022,62.1611,62.1806,238274.0
2017-09-20 11:30:00,63.8,63.88,63.58,63.77,355927.0,62.1806,62.2586,61.9662,62.1514,355927.0
2017-09-20 12:00:00,63.78,63.83,63.63,63.8,207027.0,62.1611,62.2099,62.0149,62.1806,207027.0
2017-09-20 12:30:00,63.82,63.88,63.75,63.75,143470.0,62.2001,62.2586,62.1319,62.1319,143470.0
2017-09-20 13:00:00,63.75,63.77,63.43,63.66,221660.0,62.1319,62.1514,61.82,62.0442,221660.0
2017-09-20 13:30:00,63.66,63.77,63.54,63.54,233498.0,62.0442,62.1514,61.9272,61.9272,233498.0
2017-09-20 14:00:00,63.56,63.67,63.08,63.1,376964.0,61.9467,62.0539,61.4789,61.4984,376964.0
2017-09-20 14:30:00,63.08,63.4,62.98,63.39,280236.0,61.4789,61.7908,61.3814,61.781,280236.0
2017-09-20 15:00:00,63.38,63.4,63.09,63.19,283267.0,61.7713,61.7908,61.4886,61.5861,283267.0
2017-09-20 15:30:00,63.19,63.45,63.19,63.41,647795.0,61.5861,61.8395,61.5861,61.8005,647795.0
2017-09-21 09:30:00,63.63,63.87,63.11,63.52,166077.0,62.0149,62.2488,61.5081,61.9077,166077.0
2017-09-21 10:00:00,63.54,63.64,63.36,63.37,176502.0,61.9272,62.0247,61.7518,61.7615,176502.0
2017-09-21 10:30:00,63.35,63.45,63.13,63.39,119138.0,61.742,61.8395,61.5276,61.781,119138.0
2017-09-21 11:00:00,63.37,63.44,63.3,63.35,72289.0,61.7615,61.8298,61.6933,61.742,72289.0
2017-09-21 11:30:00,63.35,63.45,63.25,63.37,73810.0,61.742,61.8395,61.6446,61.7615,73810.0
2017-09-21 12:00:00,63.36,63.55,63.36,63.54,57451.0,61.7518,61.937,61.7518,61.9272,57451.0
2017-09-21 12:30:00,63.53,63.55,63.42,63.52,54976.0,61.9175,61.937,61.8103,61.9077,54976.0
2017-09-21 13:00:00,63.53,63.65,63.48,63.62,67509.0,61.9175,62.0344,61.8687,62.0052,67509.0
2017-09-21 13:30:00,63.61,63.68,63.53,63.6,81159.0,61.9954,62.0637,61.9175,61.9857,81159.0
2017-09-21 14:00:00,63.59,63.6,63.45,63.49,72260.0,61.9759,61.9857,61.8395,61.8785,72260.0
2017-09-21 14:30:00,63.48,63.53,63.34,63.38,56564.0,61.8687,61.9175,61.7323,61.7713,56564.0
2017-09-21 15:00:00,63.39,63.4,63.26,63.39,96955.0,61.781,61.7908,61.6543,61.781,96955.0
2017-09-21 15:30:00,63.36,63.4,63.23,63.27,384864.0,61.7518,61.7908,61.6251,61.6641,384864.0
2017-09-22 09:30:00,63.74,64.41,63.3,64.21,1323972.0,62.1221,62.7751,61.6933,62.5802,1323972.0
2017-09-22 10:00:00,64.19,64.33,63.71,64.17,643297.0,62.5607,62.6972,62.0929,62.5412,643297.0
2017-09-22 10:30:00,64.16,64.29,63.82,63.89,272904.0,62.5315,62.6582,62.2001,62.2683,272904.0
2017-09-22 11:00:00,63.88,63.98,63.58,63.86,465406.0,62.2586,62.356,61.9662,62.2391,465406.0
2017-09-22 11:30:00,63.85,63.85,63.58,63.59,518394.0,62.2293,62.2293,61.9662,61.9759,518394.0
2017-09-22 12:00:00,63.59,63.7,63.55,63.58,201290.0,61.9759,62.0832,61.937,61.9662,201290.0
2017-09-22 12:30:00,63.56,63.56,63.4,63.47,142607.0,61.9467,61.9467,61.7908,61.859,142607.0
2017-09-22 13:00:00,63.49,63.59,63.37,63.59,108473.0,61.8785,61.9759,61.7615,61.9759,108473.0
2017-09-22 13:30:00,63.58,64.03,63.49,64.01,182508.0,61.9662,62.4048,61.8785,62.3853,182508.0
2017-09-22 14:00:00,64.01,64.14,63.98,64.13,196287.0,62.3853,62.512,62.356,62.5022,196287.0
2017-09-22 14:30:00,64.13,64.17,63.98,63.99,222329.0,62.5022,62.5412,62.356,62.3658,222329.0
2017-09-22 15:00:00,63.98,64.06,63.88,63.99,413674.0,62.356,62.434,62.2586,62.3658,413674.0
2017-09-22 15:30:00,63.98,63.99,63.87,63.95,559069.0,62.356,62.3658,62.2488,62.3268,559069.0
2017-09-25 09:30:00,63.99,64.35,63.39,63.61,1112011.0,62.3658,62.7167,61.781,61.9954,1112011.0
2017-09-25 10:00:00,63.61,63.91,63.46,63.5,375779.0,61.9954,62.2878,61.8492,61.8882,375779.0
2017-09-25 10:30:00,63.5,63.5,62.87,63.14,506048.0,61.8882,61.8882,61.2742,61.5374,506048.0
2017-09-25 11:00:00,63.12,63.25,63.04,63.14,359788.0,61.5179,61.6446,61.4399,61.5374,359788.0
2017-09-25 11:30:00,63.13,63.18,62.91,63.05,197183.0,61.5276,61.5764,61.3132,61.4497,197183.0
2017-09-25 12:00:00,63.02,63.07,62.79,63.0,242817.0,61.4204,61.4691,61.1963,61.4009,242817.0
2017-09-25 12:30:00,63.02,63.38,62.98,63.36,170506.0,61.4204,61.7713,61.3814,61.7518,170506.0
2017-09-25 13:00:00,63.36,63.64,63.29,63.32,155997.0,61.7518,62.0247,61.6836,61.7128,155997.0
2017-09-25 13:30:00,63.31,63.31,62.93,63.03,247653.0,61.7031,61.7031,61.3327,61.4302,247653.0
2017-09-25 14:00:00,63.03,63.16,62.9,62.9,143848.0,61.4302,61.5569,61.3035,61.3035,143848.0
2017-09-25 14:30:00,62.91,62.91,62.73,62.75,136611.0,61.3132,61.3132,61.1378,61.1573,136611.0
2017-09-25 15:00:00,62.76,62.95,62.69,62.84,248712.0,61.167,61.3522,61.0988,61.245,248712.0
2017-09-25 15:30:00,62.85,62.95,62.77,62.78,815616.0,61.2547,61.3522,61.1768,61.1865,815616.0
2017-09-26 09:30:00,62.95,63.25,62.81,63.13,321881.0,61.3522,61.6446,61.2157,61.5276,321881.0
2017-09-26 10:00:00,63.13,63.16,62.77,62.8,192584.0,61.5276,61.5569,61.1768,61.206,192584.0
2017-09-26 10:30:00,62.8,63.11,62.78,62.9,177134.0,61.206,61.5081,61.1865,61.3035,177134.0
2017-09-26 11:00:00,62.9,63.05,62.77,62.89,237621.0,61.3035,61.4497,61.1768,61.2937,237621.0
2017-09-26 11:30:00,62.91,63.03,62.81,62.93,109675.0,61.3132,61.4302,61.2157,61.3327,109675.0
2017-09-26 12:00:00,62.95,63.04,62.82,62.9,88471.0,61.3522,61.4399,61.2255,61.3035,88471.0
2017-09-26 12:30:00,62.92,62.99,62.66,62.99,106820.0,61.323,61.3912,61.0696,61.3912,106820.0
2017-09-26 13:00:00,62.97,63.07,62.9,62.96,200781.0,61.3717,61.4691,61.3035,61.3619,200781.0
2017-09-26 13:30:00,63.0,63.08,62.98,63.07,172878.0,61.4009,61.4789,61.3814,61.4691,172878.0
2017-09-26 14:00:00,63.06,63.1,62.99,63.0,102833.0,61.4594,61.4984,61.3912,61.4009,102833.0
2017-09-26 14:30:00,63.0,63.1,62.95,63.08,108711.0,61.4009,61.4984,61.3522,61.4789,108711.0
2017-09-26 15:00:00,63.09,63.1,62.97,63.08,173386.0,61.4886,61.4984,61.3717,61.4789,173386.0
2017-09-26 15:30:00,63.08,63.09,62.89,62.93,589128.0,61.4789,61.4886,61.2937,61.3327,589128.0
2017-09-27 09:30:00,62.92,63.06,62.49,62.51,262461.0,61.323,61.4594,60.9039,60.9234,262461.0
2017-09-27 10:00:00,62.51,62.82,62.35,62.4,334694.0,60.9234,61.2255,60.7674,60.8162,334694.0
2017-09-27 10:30:00,62.41,62.77,62.36,62.68,335331.0,60.8259,61.1768,60.7772,61.089,335331.0
2017-09-27 11:00:00,62.68,62.7,62.56,62.64,221026.0,61.089,61.1085,60.9721,61.0501,221026.0
2017-09-27 11:30:00,62.63,62.64,62.29,62.32,247837.0,61.0403,61.0501,60.7089,60.7382,247837.0
2017-09-27 12:00:00,62.32,62.49,62.27,62.44,120732.0,60.7382,60.9039,60.6895,60.8551,120732.0
2017-09-27 12:30:00,62.45,62.53,62.41,62.5,99548.0,60.8649,60.9429,60.8259,60.9136,99548.0
2017-09-27 13:00:00,62.51,62.52,62.32,62.33,220211.0,60.9234,60.9331,60.7382,60.7479,220211.0
2017-09-27 13:30:00,62.33,62.34,62.27,62.3,102440.0,60.7479,60.7577,60.6895,60.7187,102440.0
2017-09-27 14:00:00,62.3,62.59,62.3,62.52,229463.0,60.7187,61.0013,60.7187,60.9331,229463.0
2017-09-27 14:30:00,62.52,62.54,62.44,62.51,139750.0,60.9331,60.9526,60.8551,60.9234,139750.0
2017-09-27 15:00:00,62.52,62.62,62.5,62.54,148649.0,60.9331,61.0306,60.9136,60.9526,148649.0
2017-09-27 15:30:00,62.54,62.65,62.28,62.28,741760.0,60.9526,61.0598,60.6992,60.6992,741760.0
2017-09-28 09:30:00,62.01,62.14,61.72,61.94,447951.0,60.4361,60.5628,60.1534,60.3678,447951.0
2017-09-28 10:00:00,61.94,62.1,61.86,61.9,166890.0,60.3678,60.5238,60.2899,60.3288,166890.0
2017-09-28 10:30:00,61.9,62.02,61.81,61.87,330573.0,60.3288,60.4458,60.2411,60.2996,330573.0
2017-09-28 11:00:00,61.88,61.89,61.73,61.83,223948.0,60.3094,60.3191,60.1632,60.2606,223948.0
2017-09-28 11:30:00,61.85,61.96,61.76,61.84,93136.0,60.2801,60.3873,60.1924,60.2704,93136.0
2017-09-28 12:00:00,61.84,61.89,61.82,61.87,108477.0,60.2704,60.3191,60.2509,60.2996,108477.0
2017-09-28 12:30:00,61.88,61.9,61.75,61.83,383783.0,60.3094,60.3288,60.1827,60.2606,383783.0
2017-09-28 13:00:00,61.83,61.88,61.75,61.76,173098.0,60.2606,60.3094,60.1827,60.1924,173098.0
2017-09-28 13:30:00,61.76,61.78,61.64,61.69,188694.0,60.1924,60.2119,60.0754,60.1242,188694.0
2017-09-28 14:00:00,61.69,61.82,61.62,61.72,213843.0,60.1242,60.2509,60.056,60.1534,213843.0
2017-09-28 14:30:00,61.71,61.79,61.63,61.74,203950.0,60.1437,60.2216,60.0657,60.1729,203950.0
2017-09-28 15:00:00,61.77,61.77,61.61,61.63,186887.0,60.2021,60.2021,60.0462,60.0657,186887.0
2017-09-28 15:30:00,61.64,61.85,61.58,61.81,655530.0,60.0754,60.2801,60.017,60.2411,655530.0
2017-09-29 09:30:00,62.02,62.33,61.89,62.12,447337.0,60.4458,60.7479,60.3191,60.5433,447337.0
2017-09-29 10:00:00,62.12,62.24,61.97,62.06,207133.0,60.5433,60.6602,60.3971,60.4848,207133.0
2017-09-29 10:30:00,62.07,62.21,62.01,62.09,105533.0,60.4945,60.631,60.4361,60.514,105533.0
2017-09-29 11:00:00,62.09,62.18,61.94,62.11,152467.0,60.514,60.6017,60.3678,60.5335,152467.0
2017-09-29 11:30:00,62.11,62.14,62.04,62.09,138535.0,60.5335,60.5628,60.4653,60.514,138535.0
2017-09-29 12:00:00,62.08,62.08,61.57,61.58,134579.0,60.5043,60.5043,60.0072,60.017,134579.0
2017-09-29 12:30:00,61.59,61.66,61.54,61.66,261449.0,60.0267,60.0949,59.978,60.0949,261449.0
2017-09-29 13:00:00,61.66,61.7,61.41,61.51,424441.0,60.0949,60.1339,59.8513,59.9487,424441.0
2017-09-29 13:30:00,61.51,61.54,61.37,61.45,446661.0,59.9487,59.978,59.8123,59.8903,446661.0
2017-09-29 14:00:00,61.45,61.56,61.42,61.51,349587.0,59.8903,59.9975,59.861,59.9487,349587.0
2017-09-29 14:30:00,61.51,61.55,61.36,61.39,247148.0,59.9487,59.9877,59.8026,59.8318,247148.0
2017-09-29 15:00:00,61.39,61.61,61.37,61.58,355726.0,59.8318,60.0462,59.8123,60.017,355726.0
2017-09-29 15:30:00,61.58,61.62,61.29,61.57,1080761.0,60.017,60.056,59.7343,60.0072,1080761.0
2017-10-02 09:30:00,61.23,61.51,61.09,61.5,298872.0,59.6759,59.9487,59.5394,59.939,298872.0
2017-10-02 10:00:00,61.5,61.5,61.15,61.22,241538.0,59.939,59.939,59.5979,59.6661,241538.0
2017-10-02 10:30:00,61.22,61.28,61.1,61.13,314738.0,59.6661,59.7246,59.5492,59.5784,314738.0
2017-10-02 11:00:00,61.14,61.27,61.11,61.16,287110.0,59.5881,59.7148,59.5589,59.6076,287110.0
2017-10-02 11:30:00,61.15,61.2,60.99,60.99,270106.0,59.5979,59.6466,59.4419,59.4419,270106.0
2017-10-02 12:00:00,61.0,61.26,60.96,61.19,183696.0,59.4517,59.7051,59.4127,59.6369,183696.0
2017-10-02 12:30:00,61.19,61.26,61.13,61.21,137463.0,59.6369,59.7051,59.5784,59.6564,137463.0
2017-10-02 13:00:00,61.21,61.28,61.09,61.16,109672.0,59.6564,59.7246,59.5394,59.6076,109672.0
2017-10-02 13:30:00,61.16,61.21,61.01,61.19,175253.0,59.6076,59.6564,59.4614,59.6369,175253.0
2017-10-02 14:00:00,61.2,61.34,61.14,61.34,122390.0,59.6466,59.7831,59.5881,59.7831,122390.0
2017-10-02 14:30:00,61.34,61.44,61.2,61.34,169827.0,59.7831,59.8805,59.6466,59.7831,169827.0
2017-10-02 15:00:00,61.33,61.67,61.23,61.59,394442.0,59.7733,60.1047,59.6759,60.0267,394442.0
2017-10-02 15:30:00,61.57,61.57,61.33,61.4,384254.0,60.0072,60.0072,59.7733,59.8415,384254.0
2017-10-03 09:30:00,61.45,61.78,61.43,61.53,117919.0,59.8903,60.2119,59.8708,59.9682,117919.0
2017-10-03 10:00:00,61.53,61.79,61.45,61.71,240009.0,59.9682,60.2216,59.8903,60.1437,240009.0
2017-10-03 10:30:00,61.73,61.88,61.65,61.67,365383.0,60.1632,60.3094,60.0852,60.1047,365383.0
2017-10-03 11:00:00,61.69,61.77,61.55,61.65,124500.0,60.1242,60.2021,59.9877,60.0852,124500.0
2017-10-03 11:30:00,61.65,61.71,61.58,61.69,50284.0,60.0852,60.1437,60.017,60.1242,50284.0
2017-10-03 12:00:00,61.7,61.72,61.57,61.63,97742.0,60.1339,60.1534,60.0072,60.0657,97742.0
2017-10-03 12:30:00,61.66,61.73,61.4,61.45,111337.0,60.0949,60.1632,59.8415,59.8903,111337.0
2017-10-03 13:00:00,61.46,61.46,61.29,61.43,76392.0,59.9,59.9,59.7343,59.8708,76392.0
2017-10-03 13:30:00,61.41,61.52,61.35,61.35,172422.0,59.8513,59.9585,59.7928,59.7928,172422.0
2017-10-03 14:00:00,61.34,61.53,61.33,61.47,85730.0,59.7831,59.9682,59.7733,59.9098,85730.0
2017-10-03 14:30:00,61.44,61.69,61.39,61.6,437480.0,59.8805,60.1242,59.8318,60.0365,437480.0
2017-10-03 15:00:00,61.59,61.62,61.39,61.5,350330.0,60.0267,60.056,59.8318,59.939,350330.0
2017-10-03 15:30:00,61.51,61.58,61.37,61.57,711460.0,59.9487,60.017,59.8123,60.0072,711460.0
2017-10-04 09:30:00,61.31,62.14,61.17,61.82,807346.0,59.7538,60.5628,59.6174,60.2509,807346.0
2017-10-04 10:00:00,61.82,61.89,61.64,61.71,733083.0,60.2509,60.3191,60.0754,60.1437,733083.0
2017-10-04 10:30:00,61.73,61.82,61.55,61.58,484450.0,60.1632,60.2509,59.9877,60.017,484450.0
2017-10-04 11:00:00,61.58,61.72,61.57,61.66,210329.0,60.017,60.1534,60.0072,60.0949,210329.0
2017-10-04 11:30:00,61.65,61.89,61.62,61.82,435814.0,60.0852,60.3191,60.056,60.2509,435814.0
2017-10-04 12:00:00,61.82,61.83,61.64,61.66,237255.0,60.2509,60.2606,60.0754,60.0949,237255.0
2017-10-04 12:30:00,61.66,61.73,61.58,61.63,287062.0,60.0949,60.1632,60.017,60.0657,287062.0
2017-10-04 13:00:00,61.63,61.65,61.37,61.47,104667.0,60.0657,60.0852,59.8123,59.9098,104667.0
2017-10-04 13:30:00,61.47,61.54,61.3,61.49,177656.0,59.9098,59.978,59.7441,59.9293,177656.0
2017-10-04 14:00:00,61.49,61.68,61.49,61.64,302713.0,59.9293,60.1144,59.9293,60.0754,302713.0
2017-10-04 14:30:00,61.64,61.65,61.39,61.48,151637.0,60.0754,60.0852,59.8318,59.9195,151637.0
2017-10-04 15:00:00,61.49,61.5,61.34,61.43,284989.0,59.9293,59.939,59.7831,59.8708,284989.0
2017-10-04 15:30:00,61.43,61.45,61.19,61.4,650323.0,59.8708,59.8903,59.6369,59.8415,650323.0
2017-10-05 09:30:00,61.4,61.98,61.37,61.83,578432.0,59.8415,60.4068,59.8123,60.2606,578432.0
2017-10-05 10:00:00,61.79,61.88,61.35,61.41,543985.0,60.2216,60.3094,59.7928,59.8513,543985.0
2017-10-05 10:30:00,61.42,61.45,61.24,61.31,264095.0,59.861,59.8903,59.6856,59.7538,264095.0
2017-10-05 11:00:00,61.32,61.4,61.21,61.38,113945.0,59.7636,59.8415,59.6564,59.822,113945.0
2017-10-05 11:30:00,61.4,61.42,61.27,61.33,96748.0,59.8415,59.861,59.7148,59.7733,96748.0
2017-10-05 12:00:00,61.33,61.42,61.25,61.37,83504.0,59.7733,59.861,59.6953,59.8123,83504.0
2017-10-05 12:30:00,61.39,61.43,61.26,61.27,88162.0,59.8318,59.8708,59.7051,59.7148,88162.0
2017-10-05 13:00:00,61.27,61.44,61.26,61.41,128465.0,59.7148,59.8805,59.7051,59.8513,128465.0
2017-10-05 13:30:00,61.41,61.45,61.35,61.42,195797.0,59.8513,59.8903,59.7928,59.861,195797.0
2017-10-05 14:00:00,61.43,61.44,61.37,61.4,92842.0,59.8708,59.8805,59.8123,59.8415,92842.0
2017-10-05 14:30:00,61.4,61.43,61.35,61.41,186649.0,59.8415,59.8708,59.7928,59.8513,186649.0
2017-10-05 15:00:00,61.42,61.43,61.35,61.41,264576.0,59.861,59.8708,59.7928,59.8513,264576.0
2017-10-05 15:30:00,61.41,61.55,61.36,61.44,612705.0,59.8513,59.9877,59.8026,59.8805,612705.0
2017-10-06 09:30:00,61.52,62.52,61.49,62.33,1034521.0,59.9585,60.9331,59.9293,60.7479,1034521.0
2017-10-06 10:00:00,62.33,62.4,61.95,62.12,273194.0,60.7479,60.8162,60.3776,60.5433,273194.0
2017-10-06 10:30:00,62.09,62.31,62.09,62.27,283397.0,60.514,60.7284,60.514,60.6895,283397.0
2017-10-06 11:00:00,62.27,62.4,62.25,62.34,533213.0,60.6895,60.8162,60.67,60.7577,533213.0
2017-10-06 11:30:00,62.34,62.38,62.14,62.19,88361.0,60.7577,60.7967,60.5628,60.6115,88361.0
2017-10-06 12:00:00,62.19,62.31,62.15,62.26,124173.0,60.6115,60.7284,60.5725,60.6797,124173.0
2017-10-06 12:30:00,62.27,62.4,62.22,62.38,161390.0,60.6895,60.8162,60.6407,60.7967,161390.0
2017-10-06 13:00:00,62.37,62.42,62.18,62.19,219502.0,60.7869,60.8356,60.6017,60.6115,219502.0
2017-10-06 13:30:00,62.19,62.34,62.17,62.34,63102.0,60.6115,60.7577,60.592,60.7577,63102.0
2017-10-06 14:00:00,62.34,62.36,62.2,62.23,56138.0,60.7577,60.7772,60.6212,60.6505,56138.0
2017-10-06 14:30:00,62.23,62.33,62.2,62.32,116675.0,60.6505,60.7479,60.6212,60.7382,116675.0
2017-10-06 15:00:00,62.32,62.38,62.28,62.38,162215.0,60.7382,60.7967,60.6992,60.7967,162215.0
2017-10-06 15:30:00,62.38,62.45,62.25,62.3,415508.0,60.7967,60.8649,60.67,60.7187,415508.0
2017-10-09 09:30:00,62.2,62.5,61.92,62.0,152554.0,60.6212,60.9136,60.3483,60.4263,152554.0
2017-10-09 10:00:00,61.93,61.98,61.74,61.83,137934.0,60.3581,60.4068,60.1729,60.2606,137934.0
2017-10-09 10:30:00,61.83,61.89,61.73,61.83,146314.0,60.2606,60.3191,60.1632,60.2606,146314.0
2017-10-09 11:00:00,61.81,61.83,61.7,61.77,169030.0,60.2411,60.2606,60.1339,60.2021,169030.0
2017-10-09 11:30:00,61.77,61.78,61.67,61.68,85539.0,60.2021,60.2119,60.1047,60.1144,85539.0
2017-10-09 12:00:00,61.68,61.72,61.54,61.54,107376.0,60.1144,60.1534,59.978,59.978,107376.0
2017-10-09 12:30:00,61.55,61.55,61.26,61.26,180526.0,59.9877,59.9877,59.7051,59.7051,180526.0
2017-10-09 13:00:00,61.26,61.33,61.17,61.23,258666.0,59.7051,59.7733,59.6174,59.6759,258666.0
2017-10-09 13:30:00,61.24,61.25,61.12,61.17,177834.0,59.6856,59.6953,59.5686,59.6174,177834.0
2017-10-09 14:00:00,61.17,61.3,61.07,61.3,371983.0,59.6174,59.7441,59.5199,59.7441,371983.0
2017-10-09 14:30:00,61.3,61.43,61.25,61.41,119629.0,59.7441,59.8708,59.6953,59.8513,119629.0
2017-10-09 15:00:00,61.4,61.44,61.37,61.41,128656.0,59.8415,59.8805,59.8123,59.8513,128656.0
2017-10-09 15:30:00,61.4,61.6,61.36,61.45,577773.0,59.8415,60.0365,59.8026,59.8903,577773.0
2017-10-10 09:30:00,61.58,61.67,61.07,61.12,172526.0,60.017,60.1047,59.5199,59.5686,172526.0
2017-10-10 10:00:00,61.13,61.3,61.0,61.19,357923.0,59.5784,59.7441,59.4517,59.6369,357923.0
2017-10-10 10:30:00,61.21,61.38,61.12,61.37,148853.0,59.6564,59.822,59.5686,59.8123,148853.0
2017-10-10 11:00:00,61.37,61.4,61.24,61.35,221259.0,59.8123,59.8415,59.6856,59.7928,221259.0
2017-10-10 11:30:00,61.36,61.43,61.26,61.31,174170.0,59.8026,59.8708,59.7051,59.7538,174170.0
2017-10-10 12:00:00,61.3,61.45,61.24,61.39,141090.0,59.7441,59.8903,59.6856,59.8318,141090.0
2017-10-10 12:30:00,61.39,61.41,61.12,61.13,217422.0,59.8318,59.8513,59.5686,59.5784,217422.0
2017-10-10 13:00:00,61.13,61.24,61.1,61.12,165123.0,59.5784,59.6856,59.5492,59.5686,165123.0
2017-10-10 13:30:00,61.12,61.21,61.03,61.2,74549.0,59.5686,59.6564,59.4809,59.6466,74549.0
2017-10-10 14:00:00,61.2,61.27,61.16,61.16,70173.0,59.6466,59.7148,59.6076,59.6076,70173.0
2017-10-10 14:30:00,61.17,61.19,61.09,61.13,130024.0,59.6174,59.6369,59.5394,59.5784,130024.0
2017-10-10 15:00:00,61.14,61.23,61.11,61.22,182156.0,59.5881,59.6759,59.5589,59.6661,182156.0
2017-10-10 15:30:00,61.22,61.23,61.0,61.14,658709.0,59.6661,59.6759,59.4517,59.5881,658709.0
2017-10-11 09:30:00,61.04,61.63,60.99,61.44,187852.0,59.4907,60.0657,59.4419,59.8805,187852.0
2017-10-11 10:00:00,61.4,61.49,61.2,61.25,164984.0,59.8415,59.9293,59.6466,59.6953,164984.0
2017-10-11 10:30:00,61.26,61.29,61.09,61.14,143306.0,59.7051,59.7343,59.5394,59.5881,143306.0
2017-10-11 11:00:00,61.14,61.19,59.31,60.69,1043331.0,59.5881,59.6369,57.8046,59.1496,1043331.0
2017-10-11 11:30:00,60.68,61.03,60.67,60.83,239464.0,59.1398,59.4809,59.1301,59.286,239464.0
2017-10-11 12:00:00,60.83,60.9,60.79,60.8,182534.0,59.286,59.3542,59.247,59.2568,182534.0
2017-10-11 12:30:00,60.81,60.98,60.81,60.91,130413.0,59.2665,59.4322,59.2665,59.364,130413.0
2017-10-11 13:00:00,60.91,60.93,60.82,60.85,90891.0,59.364,59.3835,59.2763,59.3055,90891.0
2017-10-11 13:30:00,60.85,60.99,60.84,60.9,177407.0,59.3055,59.4419,59.2957,59.3542,177407.0
2017-10-11 14:00:00,60.92,60.96,60.88,60.92,52738.0,59.3737,59.4127,59.3347,59.3737,52738.0
2017-10-11 14:30:00,60.91,60.94,60.88,60.9,75871.0,59.364,59.3932,59.3347,59.3542,75871.0
2017-10-11 15:00:00,60.9,61.0,60.88,60.97,192010.0,59.3542,59.4517,59.3347,59.4224,192010.0
2017-10-11 15:30:00,60.98,61.1,60.95,61.07,373905.0,59.4322,59.5492,59.403,59.5199,373905.0
2017-10-12 09:30:00,60.96,61.05,60.6,60.81,214702.0,59.4127,59.5004,59.0618,59.2665,214702.0
2017-10-12 10:00:00,60.79,61.07,60.74,61.04,155305.0,59.247,59.5199,59.1983,59.4907,155305.0
2017-10-12 10:30:00,61.05,61.17,61.0,61.15,124062.0,59.5004,59.6174,59.4517,59.5979,124062.0
2017-10-12 11:00:00,61.14,61.33,61.09,61.32,101065.0,59.5881,59.7733,59.5394,59.7636,101065.0
2017-10-12 11:30:00,61.33,61.36,61.22,61.32,117023.0,59.7733,59.8026,59.6661,59.7636,117023.0
2017-10-12 12:00:00,61.32,61.56,61.31,61.47,127246.0,59.7636,59.9975,59.7538,59.9098,127246.0
2017-10-12 12:30:00,61.47,61.51,61.32,61.38,67806.0,59.9098,59.9487,59.7636,59.822,67806.0
2017-10-12 13:00:00,61.37,61.44,61.26,61.29,53971.0,59.8123,59.8805,59.7051,59.7343,53971.0
2017-10-12 13:30:00,61.29,61.31,61.17,61.31,210354.0,59.7343,59.7538,59.6174,59.7538,210354.0
2017-10-12 14:00:00,61.31,61.37,61.22,61.22,94284.0,59.7538,59.8123,59.6661,59.6661,94284.0
2017-10-12 14:30:00,61.2,61.21,60.99,61.04,128177.0,59.6466,59.6564,59.4419,59.4907,128177.0
2017-10-12 15:00:00,61.04,61.15,61.04,61.12,81690.0,59.4907,59.5979,59.4907,59.5686,81690.0
2017-10-12 15:30:00,61.12,61.22,61.03,61.17,627209.0,59.5686,59.6661,59.4809,59.6174,627209.0
2017-10-13 09:30:00,61.18,61.18,60.7,60.87,158638.0,59.6271,59.6271,59.1593,59.325,158638.0
2017-10-13 10:00:00,60.86,61.16,60.82,61.11,140617.0,59.3152,59.6076,59.2763,59.5589,140617.0
2017-10-13 10:30:00,61.1,61.11,60.7,60.71,142570.0,59.5492,59.5589,59.1593,59.169,142570.0
2017-10-13 11:00:00,60.72,60.88,60.7,60.79,92786.0,59.1788,59.3347,59.1593,59.247,92786.0
2017-10-13 11:30:00,60.79,60.82,60.71,60.75,85636.0,59.247,59.2763,59.169,59.208,85636.0
2017-10-13 12:00:00,60.74,60.79,60.68,60.76,87054.0,59.1983,59.247,59.1398,59.2178,87054.0
2017-10-13 12:30:00,60.74,60.75,60.63,60.73,79170.0,59.1983,59.208,59.0911,59.1885,79170.0
2017-10-13 13:00:00,60.71,61.44,60.7,61.28,626356.0,59.169,59.8805,59.1593,59.7246,626356.0
2017-10-13 13:30:00,61.27,61.35,61.17,61.33,119690.0,59.7148,59.7928,59.6174,59.7733,119690.0
2017-10-13 14:00:00,61.34,61.38,61.29,61.37,59180.0,59.7831,59.822,59.7343,59.8123,59180.0
2017-10-13 14:30:00,61.36,61.38,61.3,61.34,68822.0,59.8026,59.822,59.7441,59.7831,68822.0
2017-10-13 15:00:00,61.35,61.36,61.3,61.35,62016.0,59.7928,59.8026,59.7441,59.7928,62016.0
2017-10-13 15:30:00,61.35,61.35,61.14,61.28,291046.0,59.7928,59.7928,59.5881,59.7246,291046.0
2017-10-16 09:30:00,61.41,61.49,60.96,61.23,134166.0,59.8513,59.9293,59.4127,59.6759,134166.0
2017-10-16 10:00:00,61.28,61.38,61.1,61.27,60566.0,59.7246,59.822,59.5492,59.7148,60566.0
2017-10-16 10:30:00,61.29,61.29,61.16,61.23,73157.0,59.7343,59.7343,59.6076,59.6759,73157.0
2017-10-16 11:00:00,61.22,61.34,61.21,61.29,39367.0,59.6661,59.7831,59.6564,59.7343,39367.0
2017-10-16 11:30:00,61.29,61.37,61.27,61.34,76143.0,59.7343,59.8123,59.7148,59.7831,76143.0
2017-10-16 12:00:00,61.34,61.35,61.14,61.23,46694.0,59.7831,59.7928,59.5881,59.6759,46694.0
2017-10-16 12:30:00,61.21,61.26,61.15,61.18,45440.0,59.6564,59.7051,59.5979,59.6271,45440.0
2017-10-16 13:00:00,61.16,61.24,61.14,61.14,89615.0,59.6076,59.6856,59.5881,59.5881,89615.0
2017-10-16 13:30:00,61.14,61.17,61.09,61.1,35712.0,59.5881,59.6174,59.5394,59.5492,35712.0
2017-10-16 14:00:00,61.1,61.1,61.0,61.04,68616.0,59.5492,59.5492,59.4517,59.4907,68616.0
2017-10-16 14:30:00,61.05,61.08,60.91,60.92,99309.0,59.5004,59.5297,59.364,59.3737,99309.0
2017-10-16 15:00:00,60.94,60.97,60.85,60.92,73875.0,59.3932,59.4224,59.3055,59.3737,73875.0
2017-10-16 15:30:00,60.92,60.98,60.79,60.86,321129.0,59.3737,59.4322,59.247,59.3152,321129.0
2017-10-17 09:30:00,60.82,60.93,60.45,60.93,112717.0,59.2763,59.3835,58.9156,59.3835,112717.0
2017-10-17 10:00:00,60.92,60.93,60.78,60.82,45804.0,59.3737,59.3835,59.2373,59.2763,45804.0
2017-10-17 10:30:00,60.81,60.89,60.72,60.81,55505.0,59.2665,59.3445,59.1788,59.2665,55505.0
2017-10-17 11:00:00,60.8,60.82,60.73,60.75,40641.0,59.2568,59.2763,59.1885,59.208,40641.0
2017-10-17 11:30:00,60.74,60.81,60.59,60.68,137936.0,59.1983,59.2665,59.0521,59.1398,137936.0
2017-10-17 12:00:00,60.68,60.75,60.67,60.68,32792.0,59.1398,59.208,59.1301,59.1398,32792.0
2017-10-17 12:30:00,60.68,60.74,60.62,60.62,41365.0,59.1398,59.1983,59.0813,59.0813,41365.0
2017-10-17 13:00:00,60.62,60.7,60.59,60.67,44849.0,59.0813,59.1593,59.0521,59.1301,44849.0
2017-10-17 13:30:00,60.66,60.7,60.62,60.67,39741.0,59.1203,59.1593,59.0813,59.1301,39741.0
2017-10-17 14:00:00,60.68,60.71,60.62,60.68,89997.0,59.1398,59.169,59.0813,59.1398,89997.0
2017-10-17 14:30:00,60.67,60.84,60.62,60.8,128309.0,59.1301,59.2957,59.0813,59.2568,128309.0
2017-10-17 15:00:00,60.78,60.78,60.72,60.72,65272.0,59.2373,59.2373,59.1788,59.1788,65272.0
2017-10-17 15:30:00,60.74,60.85,60.74,60.82,213269.0,59.1983,59.3055,59.1983,59.2763,213269.0
2017-10-18 09:30:00,60.76,60.8,60.42,60.49,138846.0,59.2178,59.2568,58.8864,58.9546,138846.0
2017-10-18 10:00:00,60.5,60.5,60.19,60.23,185843.0,58.9644,58.9644,58.6622,58.7012,185843.0
2017-10-18 10:30:00,60.21,60.35,60.19,60.23,173207.0,58.6817,58.8182,58.6622,58.7012,173207.0
2017-10-18 11:00:00,60.23,60.32,60.14,60.28,233429.0,58.7012,58.7889,58.6135,58.75,233429.0
2017-10-18 11:30:00,60.28,60.54,60.28,60.45,384389.0,58.75,59.0034,58.75,58.9156,384389.0
2017-10-18 12:00:00,60.45,60.58,60.43,60.55,75941.0,58.9156,59.0423,58.8962,59.0131,75941.0
2017-10-18 12:30:00,60.54,60.62,60.5,60.59,60081.0,59.0034,59.0813,58.9644,59.0521,60081.0
2017-10-18 13:00:00,60.6,60.69,60.34,60.36,230852.0,59.0618,59.1496,58.8084,58.8279,230852.0
2017-10-18 13:30:00,60.36,60.49,60.36,60.41,71159.0,58.8279,58.9546,58.8279,58.8767,71159.0
2017-10-18 14:00:00,60.4,60.45,60.35,60.4,81462.0,58.8669,58.9156,58.8182,58.8669,81462.0
2017-10-18 14:30:00,60.41,60.47,60.31,60.32,75593.0,58.8767,58.9351,58.7792,58.7889,75593.0
2017-10-18 15:00:00,60.33,60.39,60.31,60.37,179558.0,58.7987,58.8572,58.7792,58.8377,179558.0
2017-10-18 15:30:00,60.37,60.58,60.37,60.58,821978.0,58.8377,59.0423,58.8377,59.0423,821978.0
2017-10-19 09:30:00,60.38,60.49,60.2,60.48,321482.0,58.8474,58.9546,58.672,58.9449,321482.0
2017-10-19 10:00:00,60.47,60.73,60.33,60.68,139048.0,58.9351,59.1885,58.7987,59.1398,139048.0
2017-10-19 10:30:00,60.65,60.77,60.4,60.48,99417.0,59.1106,59.2275,58.8669,58.9449,99417.0
2017-10-19 11:00:00,60.48,61.05,60.48,61.04,292281.0,58.9449,59.5004,58.9449,59.4907,292281.0
2017-10-19 11:30:00,61.03,61.39,61.01,61.27,276466.0,59.4809,59.8318,59.4614,59.7148,276466.0
2017-10-19 12:00:00,61.26,61.32,61.19,61.29,99155.0,59.7051,59.7636,59.6369,59.7343,99155.0
2017-10-19 12:30:00,61.28,61.29,61.13,61.29,164300.0,59.7246,59.7343,59.5784,59.7343,164300.0
2017-10-19 13:00:00,61.29,61.34,61.21,61.32,184791.0,59.7343,59.7831,59.6564,59.7636,184791.0
2017-10-19 13:30:00,61.32,61.4,61.29,61.4,103749.0,59.7636,59.8415,59.7343,59.8415,103749.0
2017-10-19 14:00:00,61.4,61.47,61.34,61.45,196732.0,59.8415,59.9098,59.7831,59.8903,196732.0
2017-10-19 14:30:00,61.45,61.86,61.44,61.79,462035.0,59.8903,60.2899,59.8805,60.2216,462035.0
2017-10-19 15:00:00,61.79,61.82,61.53,61.55,260559.0,60.2216,60.2509,59.9682,59.9877,260559.0
2017-10-19 15:30:00,61.56,61.56,61.21,61.41,639138.0,59.9975,59.9975,59.6564,59.8513,639138.0
2017-10-20 09:30:00,61.86,61.87,61.01,61.03,434390.0,60.2899,60.2996,59.4614,59.4809,434390.0
2017-10-20 10:00:00,61.03,61.14,60.85,60.9,214955.0,59.4809,59.5881,59.3055,59.3542,214955.0
2017-10-20 10:30:00,60.91,60.93,60.79,60.84,333579.0,59.364,59.3835,59.247,59.2957,333579.0
2017-10-20 11:00:00,60.84,60.94,60.77,60.9,197862.0,59.2957,59.3932,59.2275,59.3542,197862.0
2017-10-20 11:30:00,60.9,60.92,60.73,60.77,183630.0,59.3542,59.3737,59.1885,59.2275,183630.0
2017-10-20 12:00:00,60.78,60.81,60.73,60.74,114695.0,59.2373,59.2665,59.1885,59.1983,114695.0
2017-10-20 12:30:00,60.73,60.73,60.4,60.42,304157.0,59.1885,59.1885,58.8669,58.8864,304157.0
2017-10-20 13:00:00,60.42,60.43,60.26,60.29,193480.0,58.8864,58.8962,58.7305,58.7597,193480.0
2017-10-20 13:30:00,60.29,60.4,60.26,60.31,174036.0,58.7597,58.8669,58.7305,58.7792,174036.0
2017-10-20 14:00:00,60.31,60.52,60.31,60.4,136663.0,58.7792,58.9839,58.7792,58.8669,136663.0
2017-10-20 14:30:00,60.4,60.41,60.3,60.34,122788.0,58.8669,58.8767,58.7695,58.8084,122788.0
2017-10-20 15:00:00,60.35,60.43,60.28,60.3,150453.0,58.8182,58.8962,58.75,58.7695,150453.0
2017-10-20 15:30:00,60.31,60.36,60.17,60.36,572721.0,58.7792,58.8279,58.6428,58.8279,572721.0
2017-10-23 09:30:00,60.98,61.89,60.19,61.68,1260333.0,59.4322,60.3191,58.6622,60.1144,1260333.0
2017-10-23 10:00:00,61.64,61.81,61.22,61.46,1033204.0,60.0754,60.2411,59.6661,59.9,1033204.0
2017-10-23 10:30:00,61.46,61.49,61.05,61.07,244176.0,59.9,59.9293,59.5004,59.5199,244176.0
2017-10-23 11:00:00,61.08,61.24,60.81,61.24,129973.0,59.5297,59.6856,59.2665,59.6856,129973.0
2017-10-23 11:30:00,61.23,61.35,61.01,61.33,222747.0,59.6759,59.7928,59.4614,59.7733,222747.0
2017-10-23 12:00:00,61.33,61.38,61.26,61.36,181267.0,59.7733,59.822,59.7051,59.8026,181267.0
2017-10-23 12:30:00,61.36,61.68,61.3,61.45,225331.0,59.8026,60.1144,59.7441,59.8903,225331.0
2017-10-23 13:00:00,61.46,61.56,61.0,61.02,133358.0,59.9,59.9975,59.4517,59.4712,133358.0
2017-10-23 13:30:00,61.03,61.09,60.95,60.95,85645.0,59.4809,59.5394,59.403,59.403,85645.0
2017-10-23 14:00:00,60.95,61.05,60.93,60.93,143315.0,59.403,59.5004,59.3835,59.3835,143315.0
2017-10-23 14:30:00,60.94,61.03,60.89,60.91,193469.0,59.3932,59.4809,59.3445,59.364,193469.0
2017-10-23 15:00:00,60.91,61.06,60.9,61.03,356861.0,59.364,59.5102,59.3542,59.4809,356861.0
2017-10-23 15:30:00,61.02,61.47,60.91,61.35,933613.0,59.4712,59.9098,59.364,59.7928,933613.0
2017-10-24 09:30:00,61.63,62.29,61.43,61.92,507511.0,60.0657,60.7089,59.8708,60.3483,507511.0
2017-10-24 10:00:00,61.9,62.04,61.87,61.89,230137.0,60.3288,60.4653,60.2996,60.3191,230137.0
2017-10-24 10:30:00,61.89,61.96,61.61,61.91,220973.0,60.3191,60.3873,60.0462,60.3386,220973.0
2017-10-24 11:00:00,61.93,62.05,61.81,61.82,284219.0,60.3581,60.475,60.2411,60.2509,284219.0
2017-10-24 11:30:00,61.83,61.84,61.65,61.77,116250.0,60.2606,60.2704,60.0852,60.2021,116250.0
2017-10-24 12:00:00,61.77,61.77,61.46,61.69,144893.0,60.2021,60.2021,59.9,60.1242,144893.0
2017-10-24 12:30:00,61.69,61.77,61.64,61.77,130031.0,60.1242,60.2021,60.0754,60.2021,130031.0
2017-10-24 13:00:00,61.79,62.07,61.74,61.94,176223.0,60.2216,60.4945,60.1729,60.3678,176223.0
2017-10-24 13:30:00,61.93,62.16,61.92,62.11,115403.0,60.3581,60.5822,60.3483,60.5335,115403.0
2017-10-24 14:00:00,62.13,62.13,61.83,62.0,162941.0,60.553,60.553,60.2606,60.4263,162941.0
2017-10-24 14:30:00,62.01,62.11,61.99,62.03,111747.0,60.4361,60.5335,60.4166,60.4555,111747.0
2017-10-24 15:00:00,62.03,62.17,62.02,62.12,189262.0,60.4555,60.592,60.4458,60.5433,189262.0
2017-10-24 15:30:00,62.12,62.18,61.92,62.17,559535.0,60.5433,60.6017,60.3483,60.592,559535.0
2017-10-25 09:30:00,61.84,61.89,61.26,61.6,294346.0,60.2704,60.3191,59.7051,60.0365,294346.0
2017-10-25 10:00:00,61.63,62.06,61.63,61.88,185025.0,60.0657,60.4848,60.0657,60.3094,185025.0
2017-10-25 10:30:00,61.87,61.88,61.55,61.64,110905.0,60.2996,60.3094,59.9877,60.0754,110905.0
2017-10-25 11:00:00,61.63,62.15,61.56,61.92,260968.0,60.0657,60.5725,59.9975,60.3483,260968.0
2017-10-25 11:30:00,61.92,62.02,61.81,61.86,81535.0,60.3483,60.4458,60.2411,60.2899,81535.0
2017-10-25 12:00:00,61.85,61.98,61.8,61.8,81736.0,60.2801,60.4068,60.2314,60.2314,81736.0
2017-10-25 12:30:00,61.8,61.94,61.76,61.88,93961.0,60.2314,60.3678,60.1924,60.3094,93961.0
2017-10-25 13:00:00,61.88,62.08,61.8,61.85,163026.0,60.3094,60.5043,60.2314,60.2801,163026.0
2017-10-25 13:30:00,61.87,61.91,61.59,61.69,322577.0,60.2996,60.3386,60.0267,60.1242,322577.0
2017-10-25 14:00:00,61.69,61.76,61.57,61.64,91358.0,60.1242,60.1924,60.0072,60.0754,91358.0
2017-10-25 14:30:00,61.62,61.66,61.37,61.37,101449.0,60.056,60.0949,59.8123,59.8123,101449.0
2017-10-25 15:00:00,61.37,61.45,61.31,61.4,158680.0,59.8123,59.8903,59.7538,59.8415,158680.0
2017-10-25 15:30:00,61.4,61.82,61.37,61.81,472524.0,59.8415,60.2509,59.8123,60.2411,472524.0
2017-10-26 09:30:00,62.07,62.19,61.4,61.96,243430.0,60.4945,60.6115,59.8415,60.3873,243430.0
2017-10-26 10:00:00,61.92,62.21,61.69,62.04,196324.0,60.3483,60.631,60.1242,60.4653,196324.0
2017-10-26 10:30:00,62.04,62.04,61.82,61.86,176039.0,60.4653,60.4653,60.2509,60.2899,176039.0
2017-10-26 11:00:00,61.85,61.93,61.77,61.9,148632.0,60.2801,60.3581,60.2021,60.3288,148632.0
2017-10-26 11:30:00,61.9,61.96,61.82,61.89,111244.0,60.3288,60.3873,60.2509,60.3191,111244.0
2017-10-26 12:00:00,61.88,61.9,61.81,61.88,158032.0,60.3094,60.3288,60.2411,60.3094,158032.0
2017-10-26 12:30:00,61.88,61.94,61.85,61.89,224477.0,60.3094,60.3678,60.2801,60.3191,224477.0
2017-10-26 13:00:00,61.9,61.94,61.87,61.9,105550.0,60.3288,60.3678,60.2996,60.3288,105550.0
2017-10-26 13:30:00,61.9,61.92,61.77,61.79,119764.0,60.3288,60.3483,60.2021,60.2216,119764.0
2017-10-26 14:00:00,61.78,61.9,61.78,61.84,121634.0,60.2119,60.3288,60.2119,60.2704,121634.0
2017-10-26 14:30:00,61.84,61.89,61.8,61.85,85873.0,60.2704,60.3191,60.2314,60.2801,85873.0
2017-10-26 15:00:00,61.86,61.86,61.74,61.78,137216.0,60.2899,60.2899,60.1729,60.2119,137216.0
2017-10-26 15:30:00,61.79,61.82,61.56,61.62,539981.0,60.2216,60.2509,59.9975,60.056,539981.0
2017-10-27 09:30:00,61.37,61.69,61.36,61.53,219491.0,59.8123,60.1242,59.8026,59.9682,219491.0
2017-10-27 10:00:00,61.57,61.85,61.54,61.85,147322.0,60.0072,60.2801,59.978,60.2801,147322.0
2017-10-27 10:30:00,61.86,62.22,61.82,62.08,122263.0,60.2899,60.6407,60.2509,60.5043,122263.0
2017-10-27 11:00:00,62.08,62.33,62.08,62.31,133990.0,60.5043,60.7479,60.5043,60.7284,133990.0
2017-10-27 11:30:00,62.33,62.35,62.11,62.22,193265.0,60.7479,60.7674,60.5335,60.6407,193265.0
2017-10-27 12:00:00,62.22,62.28,62.14,62.28,99429.0,60.6407,60.6992,60.5628,60.6992,99429.0
2017-10-27 12:30:00,62.29,62.38,62.27,62.32,88718.0,60.7089,60.7967,60.6895,60.7382,88718.0
2017-10-27 13:00:00,62.32,62.43,62.31,62.42,151604.0,60.7382,60.8454,60.7284,60.8356,151604.0
2017-10-27 13:30:00,62.43,62.48,62.28,62.3,96260.0,60.8454,60.8941,60.6992,60.7187,96260.0
2017-10-27 14:00:00,62.29,62.53,62.27,62.48,95018.0,60.7089,60.9429,60.6895,60.8941,95018.0
2017-10-27 14:30:00,62.47,62.5,62.31,62.4,125068.0,60.8844,60.9136,60.7284,60.8162,125068.0
2017-10-27 15:00:00,62.41,62.53,62.36,62.49,161549.0,60.8259,60.9429,60.7772,60.9039,161549.0
2017-10-27 15:30:00,62.49,62.89,62.37,62.84,874740.0,60.9039,61.2937,60.7869,61.245,874740.0
2017-10-30 09:30:00,62.56,62.78,62.49,62.7,251594.0,60.9721,61.1865,60.9039,61.1085,251594.0
2017-10-30 10:00:00,62.72,62.88,62.68,62.79,217669.0,61.128,61.284,61.089,61.1963,217669.0
2017-10-30 10:30:00,62.79,62.94,62.64,62.9,110538.0,61.1963,61.3424,61.0501,61.3035,110538.0
2017-10-30 11:00:00,62.88,62.97,62.74,62.8,140562.0,61.284,61.3717,61.1475,61.206,140562.0
2017-10-30 11:30:00,62.78,62.87,62.75,62.77,127415.0,61.1865,61.2742,61.1573,61.1768,127415.0
2017-10-30 12:00:00,62.78,62.86,62.7,62.84,80493.0,61.1865,61.2645,61.1085,61.245,80493.0
2017-10-30 12:30:00,62.85,62.93,62.74,62.78,148304.0,61.2547,61.3327,61.1475,61.1865,148304.0
2017-10-30 13:00:00,62.78,62.78,59.1,59.94,4311252.0,61.1865,61.1865,57.5999,58.4186,4311252.0
2017-10-30 13:30:00,59.94,61.14,59.16,61.1,3309126.0,58.4186,59.5881,57.6584,59.5492,3309126.0
2017-10-30 14:00:00,61.11,61.34,59.65,60.42,1452406.0,59.5589,59.7831,58.136,58.8864,1452406.0
2017-10-30 14:30:00,60.42,60.64,59.78,59.78,540871.0,58.8864,59.1008,58.2627,58.2627,540871.0
2017-10-30 15:00:00,59.79,60.03,59.38,59.71,908713.0,58.2724,58.5063,57.8728,58.1944,908713.0
2017-10-30 15:30:00,59.74,59.81,59.37,59.47,1462024.0,58.2237,58.2919,57.8631,57.9605,1462024.0
2017-10-31 09:30:00,59.53,60.14,59.21,59.69,1506500.0,58.019,58.6135,57.7071,58.1749,1506500.0
2017-10-31 10:00:00,59.68,60.14,59.55,60.09,550894.0,58.1652,58.6135,58.0385,58.5648,550894.0
2017-10-31 10:30:00,60.09,60.1,59.47,59.49,467429.0,58.5648,58.5745,57.9605,57.98,467429.0
2017-10-31 11:00:00,59.51,59.81,59.35,59.43,535014.0,57.9995,58.2919,57.8436,57.9215,535014.0
2017-10-31 11:30:00,59.43,59.6,59.37,59.47,294438.0,57.9215,58.0872,57.8631,57.9605,294438.0
2017-10-31 12:00:00,59.47,59.84,59.43,59.69,185185.0,57.9605,58.3211,57.9215,58.1749,185185.0
2017-10-31 12:30:00,59.7,59.81,59.66,59.76,139163.0,58.1847,58.2919,58.1457,58.2432,139163.0
2017-10-31 13:00:00,59.75,59.88,59.62,59.81,319934.0,58.2334,58.3601,58.1067,58.2919,319934.0
2017-10-31 13:30:00,59.8,59.82,59.6,59.69,132630.0,58.2821,58.3016,58.0872,58.1749,132630.0
2017-10-31 14:00:00,59.68,59.72,59.37,59.43,355421.0,58.1652,58.2042,57.8631,57.9215,355421.0
2017-10-31 14:30:00,59.42,59.79,59.4,59.76,407947.0,57.9118,58.2724,57.8923,58.2432,407947.0
2017-10-31 15:00:00,59.76,59.85,59.72,59.77,470295.0,58.2432,58.3309,58.2042,58.2529,470295.0
2017-10-31 15:30:00,59.77,59.78,59.47,59.65,1071183.0,58.2529,58.2627,57.9605,58.136,1071183.0
2017-11-01 09:30:00,60.03,60.29,59.67,59.89,301032.0,58.5063,58.7597,58.1554,58.3699,301032.0
2017-11-01 10:00:00,59.87,59.97,59.5,59.51,295862.0,58.3504,58.4478,57.9898,57.9995,295862.0
2017-11-01 10:30:00,59.49,59.99,59.47,59.76,175985.0,57.98,58.4673,57.9605,58.2432,175985.0
2017-11-01 11:00:00,59.77,59.77,59.48,59.5,86671.0,58.2529,58.2529,57.9703,57.9898,86671.0
2017-11-01 11:30:00,59.51,59.55,59.41,59.49,107589.0,57.9995,58.0385,57.902,57.98,107589.0
2017-11-01 12:00:00,59.48,59.97,59.46,59.9,182402.0,57.9703,58.4478,57.9508,58.3796,182402.0
2017-11-01 12:30:00,59.91,59.91,59.47,59.48,114220.0,58.3894,58.3894,57.9605,57.9703,114220.0
2017-11-01 13:00:00,59.48,59.6,59.33,59.41,269549.0,57.9703,58.0872,57.8241,57.902,269549.0
2017-11-01 13:30:00,59.43,59.48,59.34,59.37,61801.0,57.9215,57.9703,57.8338,57.8631,61801.0
2017-11-01 14:00:00,59.36,59.44,59.25,59.33,228303.0,57.8533,57.9313,57.7461,57.8241,228303.0
2017-11-01 14:30:00,59.33,59.57,59.29,59.52,193976.0,57.8241,58.058,57.7851,58.0093,193976.0
2017-11-01 15:00:00,59.52,59.69,59.42,59.42,223073.0,58.0093,58.1749,57.9118,57.9118,223073.0
2017-11-01 15:30:00,59.42,59.72,59.41,59.64,510366.0,57.9118,58.2042,57.902,58.1262,510366.0
2017-11-02 09:30:00,59.65,59.89,59.59,59.75,85266.0,58.136,58.3699,58.0775,58.2334,85266.0
2017-11-02 10:00:00,59.75,59.95,59.38,59.85,456069.0,58.2334,58.4283,57.8728,58.3309,456069.0
2017-11-02 10:30:00,59.89,60.0,58.77,58.99,645853.0,58.3699,58.4771,57.2783,57.4927,645853.0
2017-11-02 11:00:00,58.99,58.99,58.48,58.62,713069.0,57.4927,57.4927,56.9957,57.1321,713069.0
2017-11-02 11:30:00,58.63,58.68,58.43,58.64,410470.0,57.1418,57.1906,56.9469,57.1516,410470.0
2017-11-02 12:00:00,58.64,58.79,58.48,58.54,197406.0,57.1516,57.2978,56.9957,57.0541,197406.0
2017-11-02 12:30:00,58.55,58.62,58.41,58.51,212940.0,57.0639,57.1321,56.9274,57.0249,212940.0
2017-11-02 13:00:00,58.51,58.63,58.49,58.51,216595.0,57.0249,57.1418,57.0054,57.0249,216595.0
2017-11-02 13:30:00,58.5,58.57,58.3,58.33,137513.0,57.0151,57.0834,56.8202,56.8495,137513.0
2017-11-02 14:00:00,58.34,58.56,58.31,58.47,363480.0,56.8592,57.0736,56.83,56.9859,363480.0
2017-11-02 14:30:00,58.47,58.63,58.29,58.32,372738.0,56.9859,57.1418,56.8105,56.8397,372738.0
2017-11-02 15:00:00,58.32,58.43,58.22,58.25,343419.0,56.8397,56.9469,56.7423,56.7715,343419.0
2017-11-02 15:30:00,58.24,58.35,58.03,58.2,1095732.0,56.7617,56.869,56.5571,56.7228,1095732.0
2017-11-03 09:30:00,58.87,59.33,58.57,59.04,582501.0,57.3758,57.8241,57.0834,57.5414,582501.0
2017-11-03 10:00:00,59.03,59.11,58.63,58.69,137717.0,57.5317,57.6097,57.1418,57.2003,137717.0
2017-11-03 10:30:00,58.69,58.89,58.62,58.84,146862.0,57.2003,57.3952,57.1321,57.3465,146862.0
2017-11-03 11:00:00,58.83,58.99,58.73,58.81,159003.0,57.3368,57.4927,57.2393,57.3173,159003.0
2017-11-03 11:30:00,58.79,59.13,58.76,59.06,446392.0,57.2978,57.6292,57.2685,57.5609,446392.0
2017-11-03 12:00:00,59.06,59.22,58.95,59.02,97741.0,57.5609,57.7169,57.4537,57.5219,97741.0
2017-11-03 12:30:00,59.01,59.13,58.73,58.79,175314.0,57.5122,57.6292,57.2393,57.2978,175314.0
2017-11-03 13:00:00,58.8,58.81,58.58,58.61,173507.0,57.3075,57.3173,57.0931,57.1224,173507.0
2017-11-03 13:30:00,58.62,58.93,58.61,58.79,187720.0,57.1321,57.4342,57.1224,57.2978,187720.0
2017-11-03 14:00:00,58.79,58.8,58.46,58.65,180577.0,57.2978,57.3075,56.9762,57.1613,180577.0
2017-11-03 14:30:00,58.64,58.73,58.56,58.69,120873.0,57.1516,57.2393,57.0736,57.2003,120873.0
2017-11-03 15:00:00,58.68,58.74,58.66,58.73,149947.0,57.1906,57.2491,57.1711,57.2393,149947.0
2017-11-03 15:30:00,58.73,58.88,58.71,58.79,465796.0,57.2393,57.3855,57.2198,57.2978,465796.0
2017-11-06 09:30:00,56.1,56.4,55.28,55.95,4528797.0,54.6761,54.9684,53.8769,54.5299,4528797.0
2017-11-06 10:00:00,55.93,55.96,55.54,55.7,1938433.0,54.5104,54.5396,54.1303,54.2862,1938433.0
2017-11-06 10:30:00,55.71,55.82,55.4,55.6,1178363.0,54.296,54.4032,53.9938,54.1888,1178363.0
2017-11-06 11:00:00,55.6,55.61,55.16,55.35,1089677.0,54.1888,54.1985,53.7599,53.9451,1089677.0
2017-11-06 11:30:00,55.35,55.56,55.15,55.22,899674.0,53.9451,54.1498,53.7502,53.8184,899674.0
2017-11-06 12:00:00,55.22,55.41,55.16,55.35,462181.0,53.8184,54.0036,53.7599,53.9451,462181.0
2017-11-06 12:30:00,55.35,55.41,55.17,55.31,461416.0,53.9451,54.0036,53.7697,53.9061,461416.0
2017-11-06 13:00:00,55.31,55.36,55.18,55.2,343472.0,53.9061,53.9548,53.7794,53.7989,343472.0
2017-11-06 13:30:00,55.2,55.29,54.83,55.22,911653.0,53.7989,53.8866,53.4383,53.8184,911653.0
2017-11-06 14:00:00,55.23,55.4,54.93,55.18,577292.0,53.8281,53.9938,53.5358,53.7794,577292.0
2017-11-06 14:30:00,55.18,55.32,55.08,55.23,534137.0,53.7794,53.9159,53.682,53.8281,534137.0
2017-11-06 15:00:00,55.22,55.51,55.2,55.39,704112.0,53.8184,54.101,53.7989,53.9841,704112.0
2017-11-06 15:30:00,55.39,55.52,55.3,55.45,932264.0,53.9841,54.1108,53.8964,54.0426,932264.0
2017-11-07 09:30:00,55.68,55.93,55.31,55.32,501476.0,54.2667,54.5104,53.9061,53.9159,501476.0
2017-11-07 10:00:00,55.33,55.5,55.11,55.33,945350.0,53.9256,54.0913,53.7112,53.9256,945350.0
2017-11-07 10:30:00,55.34,55.45,55.25,55.31,440748.0,53.9354,54.0426,53.8476,53.9061,440748.0
2017-11-07 11:00:00,55.3,55.3,54.82,54.87,508755.0,53.8964,53.8964,53.4286,53.4773,508755.0
2017-11-07 11:30:00,54.87,55.13,54.81,54.97,348926.0,53.4773,53.7307,53.4188,53.5747,348926.0
2017-11-07 12:00:00,54.98,55.06,54.85,55.01,180886.0,53.5845,53.6625,53.4578,53.6137,180886.0
2017-11-07 12:30:00,55.01,55.01,54.7,54.81,308548.0,53.6137,53.6137,53.3116,53.4188,308548.0
2017-11-07 13:00:00,54.83,54.83,54.5,54.58,363328.0,53.4383,53.4383,53.1167,53.1946,363328.0
2017-11-07 13:30:00,54.58,54.84,54.54,54.8,330375.0,53.1946,53.448,53.1557,53.4091,330375.0
2017-11-07 14:00:00,54.81,55.0,54.75,54.92,450355.0,53.4188,53.604,53.3603,53.526,450355.0
2017-11-07 14:30:00,54.92,54.94,54.76,54.81,211577.0,53.526,53.5455,53.3701,53.4188,211577.0
2017-11-07 15:00:00,54.8,55.09,54.75,55.07,309212.0,53.4091,53.6917,53.3603,53.6722,309212.0
2017-11-07 15:30:00,55.08,55.28,54.99,55.25,2433156.0,53.682,53.8769,53.5942,53.8476,2433156.0
2017-11-08 09:30:00,55.26,55.85,55.14,55.59,353315.0,53.8574,54.4324,53.7404,54.179,353315.0
2017-11-08 10:00:00,55.64,55.96,55.58,55.58,495925.0,54.2277,54.5396,54.1693,54.1693,495925.0
2017-11-08 10:30:00,55.59,55.74,55.35,55.7,435694.0,54.179,54.3252,53.9451,54.2862,435694.0
2017-11-08 11:00:00,55.72,56.08,55.65,56.04,463574.0,54.3057,54.6566,54.2375,54.6176,463574.0
2017-11-08 11:30:00,56.02,56.05,55.71,55.74,184446.0,54.5981,54.6273,54.296,54.3252,184446.0
2017-11-08 12:00:00,55.73,55.86,55.63,55.84,298075.0,54.3155,54.4422,54.218,54.4227,298075.0
2017-11-08 12:30:00,55.84,55.97,55.83,55.87,331085.0,54.4227,54.5494,54.4129,54.4519,331085.0
2017-11-08 13:00:00,55.87,56.02,55.85,56.01,319886.0,54.4519,54.5981,54.4324,54.5883,319886.0
2017-11-08 13:30:00,56.01,56.18,55.97,56.15,369485.0,54.5883,54.754,54.5494,54.7248,369485.0
2017-11-08 14:00:00,56.15,56.18,56.02,56.14,167821.0,54.7248,54.754,54.5981,54.715,167821.0
2017-11-08 14:30:00,56.14,56.3,56.08,56.22,338247.0,54.715,54.871,54.6566,54.793,338247.0
2017-11-08 15:00:00,56.22,56.29,56.06,56.06,440564.0,54.793,54.8612,54.6371,54.6371,440564.0
2017-11-08 15:30:00,56.07,56.32,56.06,56.12,786650.0,54.6468,54.8905,54.6371,54.6956,786650.0
2017-11-09 09:30:00,56.4,56.47,55.71,56.21,598094.0,54.9684,55.0367,54.296,54.7833,598094.0
2017-11-09 10:00:00,56.21,56.45,56.12,56.39,364415.0,54.7833,55.0172,54.6956,54.9587,364415.0
2017-11-09 10:30:00,56.4,56.44,56.2,56.2,193627.0,54.9684,55.0074,54.7735,54.7735,193627.0
2017-11-09 11:00:00,56.22,56.27,56.01,56.11,261675.0,54.793,54.8417,54.5883,54.6858,261675.0
2017-11-09 11:30:00,56.12,56.22,56.04,56.09,262593.0,54.6956,54.793,54.6176,54.6663,262593.0
2017-11-09 12:00:00,56.09,56.09,55.7,55.83,296448.0,54.6663,54.6663,54.2862,54.4129,296448.0
2017-11-09 12:30:00,55.82,55.86,55.57,55.7,264458.0,54.4032,54.4422,54.1595,54.2862,264458.0
2017-11-09 13:00:00,55.69,55.88,55.53,55.72,348354.0,54.2765,54.4616,54.1205,54.3057,348354.0
2017-11-09 13:30:00,55.7,55.82,55.66,55.73,215897.0,54.2862,54.4032,54.2472,54.3155,215897.0
2017-11-09 14:00:00,55.73,55.85,55.71,55.73,208324.0,54.3155,54.4324,54.296,54.3155,208324.0
2017-11-09 14:30:00,55.72,55.8,55.64,55.78,290464.0,54.3057,54.3837,54.2277,54.3642,290464.0
2017-11-09 15:00:00,55.78,55.8,55.69,55.72,380487.0,54.3642,54.3837,54.2765,54.3057,380487.0
2017-11-09 15:30:00,55.72,55.97,55.71,55.9,663001.0,54.3057,54.5494,54.296,54.4811,663001.0
2017-11-10 09:30:00,55.59,55.84,55.44,55.51,255785.0,54.179,54.4227,54.0328,54.101,255785.0
2017-11-10 10:00:00,55.54,56.09,55.51,55.96,338126.0,54.1303,54.6663,54.101,54.5396,338126.0
2017-11-10 10:30:00,55.97,56.19,55.9,55.98,341181.0,54.5494,54.7638,54.4811,54.5591,341181.0
2017-11-10 11:00:00,55.99,56.09,55.9,55.94,160558.0,54.5689,54.6663,54.4811,54.5201,160558.0
2017-11-10 11:30:00,55.95,56.14,55.95,56.13,192829.0,54.5299,54.715,54.5299,54.7053,192829.0
2017-11-10 12:00:00,56.13,56.24,56.06,56.22,130566.0,54.7053,54.8125,54.6371,54.793,130566.0
2017-11-10 12:30:00,56.24,56.29,56.13,56.2,166482.0,54.8125,54.8612,54.7053,54.7735,166482.0
2017-11-10 13:00:00,56.2,56.5,56.2,56.33,323817.0,54.7735,55.0659,54.7735,54.9002,323817.0
2017-11-10 13:30:00,56.33,56.43,56.25,56.42,179306.0,54.9002,54.9977,54.8223,54.9879,179306.0
2017-11-10 14:00:00,56.41,56.53,56.37,56.46,408575.0,54.9782,55.0951,54.9392,55.0269,408575.0
2017-11-10 14:30:00,56.46,56.8,56.32,56.79,471873.0,55.0269,55.3583,54.8905,55.3485,471873.0
2017-11-10 15:00:00,56.78,56.82,56.61,56.68,688926.0,55.3388,55.3778,55.1731,55.2413,688926.0
2017-11-10 15:30:00,56.68,56.94,56.63,56.7,1156362.0,55.2413,55.4947,55.1926,55.2608,1156362.0
2017-11-13 09:30:00,56.7,56.79,56.16,56.22,214645.0,55.2608,55.3485,54.7345,54.793,214645.0
2017-11-13 10:00:00,56.23,56.29,55.97,56.04,212627.0,54.8028,54.8612,54.5494,54.6176,212627.0
2017-11-13 10:30:00,56.04,56.27,56.03,56.11,146720.0,54.6176,54.8417,54.6078,54.6858,146720.0
2017-11-13 11:00:00,56.12,56.12,55.85,56.06,195873.0,54.6956,54.6956,54.4324,54.6371,195873.0
2017-11-13 11:30:00,56.03,56.22,56.03,56.21,107447.0,54.6078,54.793,54.6078,54.7833,107447.0
2017-11-13 12:00:00,56.22,56.25,56.04,56.07,140673.0,54.793,54.8223,54.6176,54.6468,140673.0
2017-11-13 12:30:00,56.07,56.21,56.05,56.14,202902.0,54.6468,54.7833,54.6273,54.715,202902.0
2017-11-13 13:00:00,56.13,56.14,55.99,56.02,114150.0,54.7053,54.715,54.5689,54.5981,114150.0
2017-11-13 13:30:00,56.03,56.03,55.96,56.0,73301.0,54.6078,54.6078,54.5396,54.5786,73301.0
2017-11-13 14:00:00,55.99,56.01,55.81,55.91,244090.0,54.5689,54.5883,54.3934,54.4909,244090.0
2017-11-13 14:30:00,55.91,56.08,55.91,56.06,144873.0,54.4909,54.6566,54.4909,54.6371,144873.0
2017-11-13 15:00:00,56.06,56.17,56.01,56.12,184659.0,54.6371,54.7443,54.5883,54.6956,184659.0
2017-11-13 15:30:00,56.13,56.41,55.88,56.33,707097.0,54.7053,54.9782,54.4616,54.9002,707097.0
2017-11-14 09:30:00,56.28,56.33,55.96,55.97,204628.0,54.8515,54.9002,54.5396,54.5494,204628.0
2017-11-14 10:00:00,55.97,56.29,55.86,56.04,1169619.0,54.5494,54.8612,54.4422,54.6176,1169619.0
2017-11-14 10:30:00,56.07,56.32,56.04,56.3,201917.0,54.6468,54.8905,54.6176,54.871,201917.0
2017-11-14 11:00:00,56.3,56.46,56.21,56.4,400883.0,54.871,55.0269,54.7833,54.9684,400883.0
2017-11-14 11:30:00,56.4,56.6,56.31,56.48,417187.0,54.9684,55.1634,54.8807,55.0464,417187.0
2017-11-14 12:00:00,56.49,56.71,56.47,56.61,166234.0,55.0562,55.2706,55.0367,55.1731,166234.0
2017-11-14 12:30:00,56.6,56.64,56.45,56.63,134104.0,55.1634,55.2024,55.0172,55.1926,134104.0
2017-11-14 13:00:00,56.63,56.68,56.51,56.57,187251.0,55.1926,55.2413,55.0757,55.1341,187251.0
2017-11-14 13:30:00,56.58,56.86,56.55,56.73,239415.0,55.1439,55.4168,55.1146,55.2901,239415.0
2017-11-14 14:00:00,56.73,56.76,56.57,56.68,315883.0,55.2901,55.3193,55.1341,55.2413,315883.0
2017-11-14 14:30:00,56.68,56.86,56.64,56.74,313015.0,55.2413,55.4168,55.2024,55.2998,313015.0
2017-11-14 15:00:00,56.74,56.81,56.63,56.67,382524.0,55.2998,55.368,55.1926,55.2316,382524.0
2017-11-14 15:30:00,56.68,56.71,56.41,56.44,507873.0,55.2413,55.2706,54.9782,55.0074,507873.0
2017-11-15 09:30:00,56.7,56.84,56.08,56.33,467243.0,55.2608,55.3973,54.6566,54.9002,467243.0
2017-11-15 10:00:00,56.33,56.42,56.19,56.39,223460.0,54.9002,54.9879,54.7638,54.9587,223460.0
2017-11-15 10:30:00,56.42,56.56,56.35,56.49,213778.0,54.9879,55.1244,54.9197,55.0562,213778.0
2017-11-15 11:00:00,56.49,56.51,56.27,56.36,260975.0,55.0562,55.0757,54.8417,54.9295,260975.0
2017-11-15 11:30:00,56.36,56.57,56.27,56.46,125924.0,54.9295,55.1341,54.8417,55.0269,125924.0
2017-11-15 12:00:00,56.47,56.53,56.39,56.44,310748.0,55.0367,55.0951,54.9587,55.0074,310748.0
2017-11-15 12:30:00,56.44,56.59,56.43,56.55,137128.0,55.0074,55.1536,54.9977,55.1146,137128.0
2017-11-15 13:00:00,56.56,56.63,56.54,56.61,117603.0,55.1244,55.1926,55.1049,55.1731,117603.0
2017-11-15 13:30:00,56.6,56.74,56.6,56.69,170295.0,55.1634,55.2998,55.1634,55.2511,170295.0
2017-11-15 14:00:00,56.7,56.77,56.65,56.68,314115.0,55.2608,55.3291,55.2121,55.2413,314115.0
2017-11-15 14:30:00,56.67,56.88,56.66,56.87,169086.0,55.2316,55.4363,55.2218,55.4265,169086.0
2017-11-15 15:00:00,56.86,56.89,56.74,56.74,203215.0,55.4168,55.446,55.2998,55.2998,203215.0
2017-11-15 15:30:00,56.73,56.79,56.52,56.6,431326.0,55.2901,55.3485,55.0854,55.1634,431326.0
2017-11-16 09:30:00,56.71,58.88,56.71,58.4,2537164.0,55.2706,57.3855,55.2706,56.9177,2537164.0
2017-11-16 10:00:00,58.39,58.61,58.1,58.61,558909.0,56.9079,57.1224,56.6253,57.1224,558909.0
2017-11-16 10:30:00,58.6,58.68,58.48,58.65,327664.0,57.1126,57.1906,56.9957,57.1613,327664.0
2017-11-16 11:00:00,58.64,58.98,58.57,58.73,827820.0,57.1516,57.483,57.0834,57.2393,827820.0
2017-11-16 11:30:00,58.73,59.25,58.71,59.18,612060.0,57.2393,57.7461,57.2198,57.6779,612060.0
2017-11-16 12:00:00,59.18,59.45,59.14,59.4,554784.0,57.6779,57.941,57.6389,57.8923,554784.0
2017-11-16 12:30:00,59.4,59.63,59.37,59.48,504112.0,57.8923,58.1165,57.8631,57.9703,504112.0
2017-11-16 13:00:00,59.48,59.58,59.42,59.49,251339.0,57.9703,58.0677,57.9118,57.98,251339.0
2017-11-16 13:30:00,59.5,59.56,59.3,59.44,203106.0,57.9898,58.0482,57.7948,57.9313,203106.0
2017-11-16 14:00:00,59.42,59.56,59.32,59.55,209223.0,57.9118,58.0482,57.8143,58.0385,209223.0
2017-11-16 14:30:00,59.56,59.79,59.55,59.72,418392.0,58.0482,58.2724,58.0385,58.2042,418392.0
2017-11-16 15:00:00,59.72,59.87,59.53,59.7,578041.0,58.2042,58.3504,58.019,58.1847,578041.0
2017-11-16 15:30:00,59.69,59.73,59.55,59.69,1059894.0,58.1749,58.2139,58.0385,58.1749,1059894.0
2017-11-17 09:30:00,59.44,59.81,59.1,59.43,1320709.0,57.9313,58.2919,57.5999,57.9215,1320709.0
2017-11-17 10:00:00,59.41,59.41,58.85,59.21,421795.0,57.902,57.902,57.3563,57.7071,421795.0
2017-11-17 10:30:00,59.21,59.45,59.17,59.22,298160.0,57.7071,57.941,57.6681,57.7169,298160.0
2017-11-17 11:00:00,59.22,59.41,59.05,59.3,418264.0,57.7169,57.902,57.5512,57.7948,418264.0
2017-11-17 11:30:00,59.28,59.61,59.24,59.49,199755.0,57.7753,58.097,57.7364,57.98,199755.0
2017-11-17 12:00:00,59.49,59.82,59.48,59.61,419883.0,57.98,58.3016,57.9703,58.097,419883.0
2017-11-17 12:30:00,59.6,59.92,59.6,59.91,241830.0,58.0872,58.3991,58.0872,58.3894,241830.0
2017-11-17 13:00:00,59.91,59.93,59.59,59.88,214742.0,58.3894,58.4088,58.0775,58.3601,214742.0
2017-11-17 13:30:00,59.87,59.95,59.73,59.84,161980.0,58.3504,58.4283,58.2139,58.3211,161980.0
2017-11-17 14:00:00,59.84,59.93,59.8,59.91,186643.0,58.3211,58.4088,58.2821,58.3894,186643.0
2017-11-17 14:30:00,59.89,59.93,59.75,59.88,251895.0,58.3699,58.4088,58.2334,58.3601,251895.0
2017-11-17 15:00:00,59.89,59.93,59.79,59.87,365689.0,58.3699,58.4088,58.2724,58.3504,365689.0
2017-11-17 15:30:00,59.87,59.96,59.85,59.93,1144406.0,58.3504,58.4381,58.3309,58.4088,1144406.0
2017-11-20 09:30:00,59.51,60.34,59.47,60.04,595182.0,57.9995,58.8084,57.9605,58.5161,595182.0
2017-11-20 10:00:00,60.05,60.11,59.77,59.8,388774.0,58.5258,58.5843,58.2529,58.2821,388774.0
2017-11-20 10:30:00,59.8,59.89,59.67,59.76,366730.0,58.2821,58.3699,58.1554,58.2432,366730.0
2017-11-20 11:00:00,59.77,59.85,59.71,59.8,131169.0,58.2529,58.3309,58.1944,58.2821,131169.0
2017-11-20 11:30:00,59.8,59.82,59.61,59.61,158409.0,58.2821,58.3016,58.097,58.097,158409.0
2017-11-20 12:00:00,59.61,59.65,59.51,59.56,241397.0,58.097,58.136,57.9995,58.0482,241397.0
2017-11-20 12:30:00,59.57,59.82,59.56,59.81,186106.0,58.058,58.3016,58.0482,58.2919,186106.0
2017-11-20 13:00:00,59.83,59.99,59.8,59.89,67490.0,58.3114,58.4673,58.2821,58.3699,67490.0
2017-11-20 13:30:00,59.88,59.95,59.79,59.79,68458.0,58.3601,58.4283,58.2724,58.2724,68458.0
2017-11-20 14:00:00,59.79,59.93,59.78,59.9,93517.0,58.2724,58.4088,58.2627,58.3796,93517.0
2017-11-20 14:30:00,59.9,59.99,59.87,59.92,90063.0,58.3796,58.4673,58.3504,58.3991,90063.0
2017-11-20 15:00:00,59.93,60.15,59.92,60.09,180870.0,58.4088,58.6233,58.3991,58.5648,180870.0
2017-11-20 15:30:00,60.1,60.23,59.97,60.19,742113.0,58.5745,58.7012,58.4478,58.6622,742113.0
2017-11-21 09:30:00,60.99,61.14,60.32,60.32,797973.0,59.4419,59.5881,58.7889,58.7889,797973.0
2017-11-21 10:00:00,60.31,60.51,60.29,60.39,359920.0,58.7792,58.9741,58.7597,58.8572,359920.0
2017-11-21 10:30:00,60.39,60.39,60.19,60.24,398153.0,58.8572,58.8572,58.6622,58.711,398153.0
2017-11-21 11:00:00,60.23,60.34,60.23,60.29,187776.0,58.7012,58.8084,58.7012,58.7597,187776.0
2017-11-21 11:30:00,60.29,60.53,60.27,60.43,309634.0,58.7597,58.9936,58.7402,58.8962,309634.0
2017-11-21 12:00:00,60.43,60.66,60.43,60.54,358073.0,58.8962,59.1203,58.8962,59.0034,358073.0
2017-11-21 12:30:00,60.54,60.57,60.43,60.46,140928.0,59.0034,59.0326,58.8962,58.9254,140928.0
2017-11-21 13:00:00,60.47,60.63,60.46,60.58,205804.0,58.9351,59.0911,58.9254,59.0423,205804.0
2017-11-21 13:30:00,60.58,60.62,60.45,60.46,183888.0,59.0423,59.0813,58.9156,58.9254,183888.0
2017-11-21 14:00:00,60.47,60.48,60.32,60.42,132842.0,58.9351,58.9449,58.7889,58.8864,132842.0
2017-11-21 14:30:00,60.41,60.52,60.34,60.45,220299.0,58.8767,58.9839,58.8084,58.9156,220299.0
2017-11-21 15:00:00,60.46,60.53,60.28,60.3,327282.0,58.9254,58.9936,58.75,58.7695,327282.0
2017-11-21 15:30:00,60.29,60.34,60.12,60.31,808032.0,58.7597,58.8084,58.594,58.7792,808032.0
2017-11-22 09:30:00,60.3,61.32,60.3,60.66,867334.0,58.7695,59.7636,58.7695,59.1203,867334.0
2017-11-22 10:00:00,60.67,60.75,60.46,60.64,380977.0,59.1301,59.208,58.9254,59.1008,380977.0
2017-11-22 10:30:00,60.64,60.86,60.63,60.77,185353.0,59.1008,59.3152,59.0911,59.2275,185353.0
2017-11-22 11:00:00,60.78,60.98,60.75,60.94,334475.0,59.2373,59.4322,59.208,59.3932,334475.0
2017-11-22 11:30:00,60.94,61.07,60.82,60.99,153908.0,59.3932,59.5199,59.2763,59.4419,153908.0
2017-11-22 12:00:00,60.99,61.03,60.85,60.94,298925.0,59.4419,59.4809,59.3055,59.3932,298925.0
2017-11-22 12:30:00,60.95,61.07,60.92,61.07,107851.0,59.403,59.5199,59.3737,59.5199,107851.0
2017-11-22 13:00:00,61.07,61.08,60.92,60.93,97685.0,59.5199,59.5297,59.3737,59.3835,97685.0
2017-11-22 13:30:00,60.92,61.11,60.91,61.04,169123.0,59.3737,59.5589,59.364,59.4907,169123.0
2017-11-22 14:00:00,61.04,61.14,61.03,61.08,132762.0,59.4907,59.5881,59.4809,59.5297,132762.0
2017-11-22 14:30:00,61.09,61.16,61.07,61.12,133308.0,59.5394,59.6076,59.5199,59.5686,133308.0
2017-11-22 15:00:00,61.12,61.15,60.99,61.05,231176.0,59.5686,59.5979,59.4419,59.5004,231176.0
2017-11-22 15:30:00,61.06,61.29,61.04,61.24,539873.0,59.5102,59.7343,59.4907,59.6856,539873.0
2017-11-24 09:30:00,60.7,61.12,60.65,61.07,269525.0,59.1593,59.5686,59.1106,59.5199,269525.0
2017-11-24 10:00:00,61.06,61.22,61.04,61.19,134443.0,59.5102,59.6661,59.4907,59.6369,134443.0
2017-11-24 10:30:00,61.18,61.3,61.13,61.29,132186.0,59.6271,59.7441,59.5784,59.7343,132186.0
2017-11-24 11:00:00,61.3,61.87,61.29,61.82,229749.0,59.7441,60.2996,59.7343,60.2509,229749.0
2017-11-24 11:30:00,61.84,61.98,61.7,61.83,325539.0,60.2704,60.4068,60.1339,60.2606,325539.0
2017-11-24 12:00:00,61.85,61.85,61.66,61.73,217667.0,60.2801,60.2801,60.0949,60.1632,217667.0
2017-11-24 12:30:00,61.73,61.74,61.43,61.57,488977.0,60.1632,60.1729,59.8708,60.0072,488977.0
2017-11-27 09:30:00,62.09,62.19,61.69,62.0,458984.0,60.514,60.6115,60.1242,60.4263,458984.0
2017-11-27 10:00:00,61.99,62.16,61.7,61.76,238313.0,60.4166,60.5822,60.1339,60.1924,238313.0
2017-11-27 10:30:00,61.77,61.84,61.58,61.61,236220.0,60.2021,60.2704,60.017,60.0462,236220.0
2017-11-27 11:00:00,61.6,61.62,61.31,61.33,314440.0,60.0365,60.056,59.7538,59.7733,314440.0
2017-11-27 11:30:00,61.33,61.38,61.18,61.2,196227.0,59.7733,59.822,59.6271,59.6466,196227.0
2017-11-27 12:00:00,61.19,61.57,61.18,61.52,149438.0,59.6369,60.0072,59.6271,59.9585,149438.0
2017-11-27 12:30:00,61.52,61.61,61.45,61.49,87353.0,59.9585,60.0462,59.8903,59.9293,87353.0
2017-11-27 13:00:00,61.5,61.5,61.35,61.43,95296.0,59.939,59.939,59.7928,59.8708,95296.0
2017-11-27 13:30:00,61.44,61.65,61.42,61.61,95708.0,59.8805,60.0852,59.861,60.0462,95708.0
2017-11-27 14:00:00,61.61,61.88,61.5,61.84,325015.0,60.0462,60.3094,59.939,60.2704,325015.0
2017-11-27 14:30:00,61.84,61.87,61.74,61.84,224278.0,60.2704,60.2996,60.1729,60.2704,224278.0
2017-11-27 15:00:00,61.84,61.99,61.82,61.99,209991.0,60.2704,60.4166,60.2509,60.4166,209991.0
2017-11-27 15:30:00,62.0,62.82,61.98,62.64,1354926.0,60.4263,61.2255,60.4068,61.0501,1354926.0
2017-11-28 09:30:00,62.23,62.31,61.74,62.07,631318.0,60.6505,60.7284,60.1729,60.4945,631318.0
2017-11-28 10:00:00,62.07,62.15,61.79,61.95,376366.0,60.4945,60.5725,60.2216,60.3776,376366.0
2017-11-28 10:30:00,61.96,62.0,60.89,61.79,312495.0,60.3873,60.4263,59.3445,60.2216,312495.0
2017-11-28 11:00:00,61.79,61.89,61.7,61.79,238368.0,60.2216,60.3191,60.1339,60.2216,238368.0
2017-11-28 11:30:00,61.8,61.82,61.62,61.69,213104.0,60.2314,60.2509,60.056,60.1242,213104.0
2017-11-28 12:00:00,61.69,61.7,61.35,61.46,319109.0,60.1242,60.1339,59.7928,59.9,319109.0
2017-11-28 12:30:00,61.47,61.5,61.16,61.19,353030.0,59.9098,59.939,59.6076,59.6369,353030.0
2017-11-28 13:00:00,61.19,61.41,61.11,61.23,364961.0,59.6369,59.8513,59.5589,59.6759,364961.0
2017-11-28 13:30:00,61.23,61.39,61.1,61.2,222775.0,59.6759,59.8318,59.5492,59.6466,222775.0
2017-11-28 14:00:00,61.2,61.48,61.13,61.39,345636.0,59.6466,59.9195,59.5784,59.8318,345636.0
2017-11-28 14:30:00,61.39,61.4,61.21,61.25,266214.0,59.8318,59.8415,59.6564,59.6953,266214.0
2017-11-28 15:00:00,61.25,61.39,61.22,61.23,335789.0,59.6953,59.8318,59.6661,59.6759,335789.0
2017-11-28 15:30:00,61.23,61.34,61.11,61.27,704058.0,59.6759,59.7831,59.5589,59.7148,704058.0
2017-11-29 09:30:00,61.45,62.55,61.31,62.53,303166.0,59.8903,60.9623,59.7538,60.9429,303166.0
2017-11-29 10:00:00,62.55,62.55,62.12,62.12,344421.0,60.9623,60.9623,60.5433,60.5433,344421.0
2017-11-29 10:30:00,62.12,62.13,61.68,61.98,180660.0,60.5433,60.553,60.1144,60.4068,180660.0
2017-11-29 11:00:00,62.0,62.14,61.64,61.7,160028.0,60.4263,60.5628,60.0754,60.1339,160028.0
2017-11-29 11:30:00,61.69,61.86,61.64,61.74,155424.0,60.1242,60.2899,60.0754,60.1729,155424.0
2017-11-29 12:00:00,61.74,61.93,61.64,61.79,148362.0,60.1729,60.3581,60.0754,60.2216,148362.0
2017-11-29 12:30:00,61.8,61.84,61.59,61.59,123219.0,60.2314,60.2704,60.0267,60.0267,123219.0
2017-11-29 13:00:00,61.59,61.73,61.54,61.61,143929.0,60.0267,60.1632,59.978,60.0462,143929.0
2017-11-29 13:30:00,61.62,61.75,61.38,61.53,153672.0,60.056,60.1827,59.822,59.9682,153672.0
2017-11-29 14:00:00,61.52,61.81,61.52,61.69,310754.0,59.9585,60.2411,59.9585,60.1242,310754.0
2017-11-29 14:30:00,61.68,61.75,61.57,61.57,143295.0,60.1144,60.1827,60.0072,60.0072,143295.0
2017-11-29 15:00:00,61.56,61.71,61.47,61.64,275016.0,59.9975,60.1437,59.9098,60.0754,275016.0
2017-11-29 15:30:00,61.65,61.87,61.63,61.72,544735.0,60.0852,60.2996,60.0657,60.1534,544735.0
2017-11-30 09:30:00,61.78,62.29,61.01,61.1,302886.0,60.2119,60.7089,59.4614,59.5492,302886.0
2017-11-30 10:00:00,61.11,61.42,61.07,61.17,508726.0,59.5589,59.861,59.5199,59.6174,508726.0
2017-11-30 10:30:00,61.17,61.69,61.07,61.62,398385.0,59.6174,60.1242,59.5199,60.056,398385.0
2017-11-30 11:00:00,61.61,61.83,61.52,61.77,909057.0,60.0462,60.2606,59.9585,60.2021,909057.0
2017-11-30 11:30:00,61.77,61.92,61.65,61.71,278017.0,60.2021,60.3483,60.0852,60.1437,278017.0
2017-11-30 12:00:00,61.7,61.85,61.49,61.75,254686.0,60.1339,60.2801,59.9293,60.1827,254686.0
2017-11-30 12:30:00,61.75,61.75,61.19,61.28,399158.0,60.1827,60.1827,59.6369,59.7246,399158.0
2017-11-30 13:00:00,61.3,61.32,60.97,61.0,300629.0,59.7441,59.7636,59.4224,59.4517,300629.0
2017-11-30 13:30:00,60.99,61.11,60.75,60.82,240766.0,59.4419,59.5589,59.208,59.2763,240766.0
2017-11-30 14:00:00,60.83,60.95,60.72,60.76,322449.0,59.286,59.403,59.1788,59.2178,322449.0
2017-11-30 14:30:00,60.73,60.89,60.68,60.82,247273.0,59.1885,59.3445,59.1398,59.2763,247273.0
2017-11-30 15:00:00,60.8,60.82,60.66,60.77,305777.0,59.2568,59.2763,59.1203,59.2275,305777.0
2017-11-30 15:30:00,60.79,61.05,60.64,60.96,681107.0,59.247,59.5004,59.1008,59.4127,681107.0
2017-12-01 09:30:00,60.24,60.97,60.11,60.73,466974.0,58.711,59.4224,58.5843,59.1885,466974.0
2017-12-01 10:00:00,60.73,61.0,60.68,60.92,412818.0,59.1885,59.4517,59.1398,59.3737,412818.0
2017-12-01 10:30:00,60.93,61.03,60.73,60.89,383332.0,59.3835,59.4809,59.1885,59.3445,383332.0
2017-12-01 11:00:00,60.89,60.91,60.26,60.33,369406.0,59.3445,59.364,58.7305,58.7987,369406.0
2017-12-01 11:30:00,60.35,60.53,60.04,60.44,345632.0,58.8182,58.9936,58.5161,58.9059,345632.0
2017-12-01 12:00:00,60.45,60.56,60.29,60.54,191487.0,58.9156,59.0229,58.7597,59.0034,191487.0
2017-12-01 12:30:00,60.56,60.75,60.39,60.72,180475.0,59.0229,59.208,58.8572,59.1788,180475.0
2017-12-01 13:00:00,60.72,61.09,60.69,60.9,221729.0,59.1788,59.5394,59.1496,59.3542,221729.0
2017-12-01 13:30:00,60.9,61.05,60.75,60.85,180728.0,59.3542,59.5004,59.208,59.3055,180728.0
2017-12-01 14:00:00,60.83,60.85,60.74,60.78,157043.0,59.286,59.3055,59.1983,59.2373,157043.0
2017-12-01 14:30:00,60.77,61.06,60.76,61.04,399162.0,59.2275,59.5102,59.2178,59.4907,399162.0
2017-12-01 15:00:00,61.04,61.15,60.9,60.92,196991.0,59.4907,59.5979,59.3542,59.3737,196991.0
2017-12-01 15:30:00,60.92,61.04,60.77,60.8,584218.0,59.3737,59.4907,59.2275,59.2568,584218.0
2017-12-04 09:30:00,61.09,61.67,60.87,61.06,274654.0,59.5394,60.1047,59.325,59.5102,274654.0
2017-12-04 10:00:00,61.05,61.09,60.63,60.73,273689.0,59.5004,59.5394,59.0911,59.1885,273689.0
2017-12-04 10:30:00,60.73,60.79,60.43,60.7,262744.0,59.1885,59.247,58.8962,59.1593,262744.0
2017-12-04 11:00:00,60.72,60.86,60.5,60.67,222859.0,59.1788,59.3152,58.9644,59.1301,222859.0
2017-12-04 11:30:00,60.69,60.77,60.48,60.51,140647.0,59.1496,59.2275,58.9449,58.9741,140647.0
2017-12-04 12:00:00,60.54,60.75,60.48,60.57,143679.0,59.0034,59.208,58.9449,59.0326,143679.0
2017-12-04 12:30:00,60.6,60.6,60.24,60.39,218399.0,59.0618,59.0618,58.711,58.8572,218399.0
2017-12-04 13:00:00,60.37,60.46,60.15,60.36,235164.0,58.8377,58.9254,58.6233,58.8279,235164.0
2017-12-04 13:30:00,60.38,60.83,60.38,60.77,143596.0,58.8474,59.286,58.8474,59.2275,143596.0
2017-12-04 14:00:00,60.77,60.82,60.53,60.55,150514.0,59.2275,59.2763,58.9936,59.0131,150514.0
2017-12-04 14:30:00,60.55,60.66,60.51,60.54,154489.0,59.0131,59.1203,58.9741,59.0034,154489.0
2017-12-04 15:00:00,60.52,60.63,60.34,60.36,309607.0,58.9839,59.0911,58.8084,58.8279,309607.0
2017-12-04 15:30:00,60.36,60.41,60.09,60.11,829933.0,58.8279,58.8767,58.5648,58.5843,829933.0
2017-12-05 09:30:00,60.39,60.7,60.19,60.53,440881.0,58.8572,59.1593,58.6622,58.9936,440881.0
2017-12-05 10:00:00,60.53,60.72,60.38,60.45,321993.0,58.9936,59.1788,58.8474,58.9156,321993.0
2017-12-05 10:30:00,60.44,60.81,60.41,60.64,161221.0,58.9059,59.2665,58.8767,59.1008,161221.0
2017-12-05 11:00:00,60.64,61.09,60.53,61.05,212474.0,59.1008,59.5394,58.9936,59.5004,212474.0
2017-12-05 11:30:00,61.04,61.23,60.86,60.94,221910.0,59.4907,59.6759,59.3152,59.3932,221910.0
2017-12-05 12:00:00,60.97,60.99,60.62,60.65,113312.0,59.4224,59.4419,59.0813,59.1106,113312.0
2017-12-05 12:30:00,60.66,60.82,60.65,60.74,171712.0,59.1203,59.2763,59.1106,59.1983,171712.0
2017-12-05 13:00:00,60.74,60.93,60.73,60.93,147420.0,59.1983,59.3835,59.1885,59.3835,147420.0
2017-12-05 13:30:00,60.92,61.2,60.9,61.16,159389.0,59.3737,59.6466,59.3542,59.6076,159389.0
2017-12-05 14:00:00,61.15,61.2,61.0,61.02,164882.0,59.5979,59.6466,59.4517,59.4712,164882.0
2017-12-05 14:30:00,61.03,61.06,60.62,60.69,119872.0,59.4809,59.5102,59.0813,59.1496,119872.0
2017-12-05 15:00:00,60.69,60.74,60.46,60.59,194229.0,59.1496,59.1983,58.9254,59.0521,194229.0
2017-12-05 15:30:00,60.59,60.92,60.55,60.84,611340.0,59.0521,59.3737,59.0131,59.2957,611340.0
2017-12-06 09:30:00,60.42,60.54,59.85,60.34,752837.0,58.8864,59.0034,58.3309,58.8084,752837.0
2017-12-06 10:00:00,60.33,61.81,60.33,61.63,638599.0,58.7987,60.2411,58.7987,60.0657,638599.0
2017-12-06 10:30:00,61.63,61.83,61.38,61.49,260896.0,60.0657,60.2606,59.822,59.9293,260896.0
2017-12-06 11:00:00,61.48,62.01,61.41,61.98,246557.0,59.9195,60.4361,59.8513,60.4068,246557.0
2017-12-06 11:30:00,61.97,62.01,61.51,61.57,186538.0,60.3971,60.4361,59.9487,60.0072,186538.0
2017-12-06 12:00:00,61.57,61.73,61.51,61.58,135503.0,60.0072,60.1632,59.9487,60.017,135503.0
2017-12-06 12:30:00,61.61,61.78,61.54,61.71,174944.0,60.0462,60.2119,59.978,60.1437,174944.0
2017-12-06 13:00:00,61.71,61.71,61.32,61.44,103230.0,60.1437,60.1437,59.7636,59.8805,103230.0
2017-12-06 13:30:00,61.46,61.72,61.32,61.72,189579.0,59.9,60.1534,59.7636,60.1534,189579.0
2017-12-06 14:00:00,61.71,61.95,61.68,61.9,337622.0,60.1437,60.3776,60.1144,60.3288,337622.0
2017-12-06 14:30:00,61.9,61.94,61.77,61.88,196124.0,60.3288,60.3678,60.2021,60.3094,196124.0
2017-12-06 15:00:00,61.87,61.99,61.87,61.98,352263.0,60.2996,60.4166,60.2996,60.4068,352263.0
2017-12-06 15:30:00,61.98,62.14,61.94,62.02,788020.0,60.4068,60.5628,60.3678,60.4458,788020.0
2017-12-07 09:30:00,61.47,62.5,61.31,62.38,489388.0,59.9098,60.9136,59.7538,60.7967,489388.0
2017-12-07 10:00:00,62.35,62.36,61.89,62.27,339696.0,60.7674,60.7772,60.3191,60.6895,339696.0
2017-12-07 10:30:00,62.27,62.79,62.27,62.73,260083.0,60.6895,61.1963,60.6895,61.1378,260083.0
2017-12-07 11:00:00,62.74,62.81,62.22,62.3,268808.0,61.1475,61.2157,60.6407,60.7187,268808.0
2017-12-07 11:30:00,62.3,62.42,62.2,62.28,173530.0,60.7187,60.8356,60.6212,60.6992,173530.0
2017-12-07 12:00:00,62.28,62.28,62.07,62.1,147109.0,60.6992,60.6992,60.4945,60.5238,147109.0
2017-12-07 12:30:00,62.1,62.22,62.02,62.09,129024.0,60.5238,60.6407,60.4458,60.514,129024.0
2017-12-07 13:00:00,62.09,62.13,61.91,62.01,176695.0,60.514,60.553,60.3386,60.4361,176695.0
2017-12-07 13:30:00,62.01,62.05,61.89,62.0,189181.0,60.4361,60.475,60.3191,60.4263,189181.0
2017-12-07 14:00:00,62.01,62.06,61.94,62.02,159541.0,60.4361,60.4848,60.3678,60.4458,159541.0
2017-12-07 14:30:00,62.03,62.04,61.91,61.99,175732.0,60.4555,60.4653,60.3386,60.4166,175732.0
2017-12-07 15:00:00,62.0,62.09,61.96,62.09,207424.0,60.4263,60.514,60.3873,60.514,207424.0
2017-12-07 15:30:00,62.09,62.1,61.6,61.83,886566.0,60.514,60.5238,60.0365,60.2606,886566.0
2017-12-08 09:30:00,62.36,62.87,62.23,62.65,428053.0,60.7772,61.2742,60.6505,61.0598,428053.0
2017-12-08 10:00:00,62.66,62.67,62.48,62.55,219338.0,61.0696,61.0793,60.8941,60.9623,219338.0
2017-12-08 10:30:00,62.56,62.59,62.48,62.54,227053.0,60.9721,61.0013,60.8941,60.9526,227053.0
2017-12-08 11:00:00,62.54,62.55,62.46,62.49,193008.0,60.9526,60.9623,60.8746,60.9039,193008.0
2017-12-08 11:30:00,62.49,62.54,62.46,62.53,229738.0,60.9039,60.9526,60.8746,60.9429,229738.0
2017-12-08 12:00:00,62.53,62.73,62.5,62.63,142118.0,60.9429,61.1378,60.9136,61.0403,142118.0
2017-12-08 12:30:00,62.63,62.63,62.51,62.54,90933.0,61.0403,61.0403,60.9234,60.9526,90933.0
2017-12-08 13:00:00,62.56,62.57,62.48,62.53,113971.0,60.9721,60.9818,60.8941,60.9429,113971.0
2017-12-08 13:30:00,62.53,62.57,62.5,62.56,135409.0,60.9429,60.9818,60.9136,60.9721,135409.0
2017-12-08 14:00:00,62.56,62.7,62.55,62.65,189083.0,60.9721,61.1085,60.9623,61.0598,189083.0
2017-12-08 14:30:00,62.66,62.69,62.59,62.65,205487.0,61.0696,61.0988,61.0013,61.0598,205487.0
2017-12-08 15:00:00,62.65,62.71,62.63,62.67,207209.0,61.0598,61.1183,61.0403,61.0793,207209.0
2017-12-08 15:30:00,62.67,62.68,62.4,62.43,629449.0,61.0793,61.089,60.8162,60.8454,629449.0
2017-12-11 09:30:00,62.45,62.94,62.45,62.89,360222.0,60.8649,61.3424,60.8649,61.2937,360222.0
2017-12-11 10:00:00,62.9,63.36,62.9,63.09,263397.0,61.3035,61.7518,61.3035,61.4886,263397.0
2017-12-11 10:30:00,63.08,63.18,62.94,63.1,152419.0,61.4789,61.5764,61.3424,61.4984,152419.0
2017-12-11 11:00:00,63.09,63.18,63.02,63.14,137161.0,61.4886,61.5764,61.4204,61.5374,137161.0
2017-12-11 11:30:00,63.14,63.18,63.06,63.16,120303.0,61.5374,61.5764,61.4594,61.5569,120303.0
2017-12-11 12:00:00,63.16,63.17,63.04,63.04,98445.0,61.5569,61.5666,61.4399,61.4399,98445.0
2017-12-11 12:30:00,63.04,63.17,63.01,63.12,185933.0,61.4399,61.5666,61.4107,61.5179,185933.0
2017-12-11 13:00:00,63.12,63.31,63.09,63.16,286472.0,61.5179,61.7031,61.4886,61.5569,286472.0
2017-12-11 13:30:00,63.16,63.16,63.07,63.12,103728.0,61.5569,61.5569,61.4691,61.5179,103728.0
2017-12-11 14:00:00,63.12,63.13,63.05,63.09,160965.0,61.5179,61.5276,61.4497,61.4886,160965.0
2017-12-11 14:30:00,63.09,63.14,63.07,63.12,105276.0,61.4886,61.5374,61.4691,61.5179,105276.0
2017-12-11 15:00:00,63.12,63.13,63.06,63.11,199833.0,61.5179,61.5276,61.4594,61.5081,199833.0
2017-12-11 15:30:00,63.11,63.14,62.93,62.96,547123.0,61.5081,61.5374,61.3327,61.3619,547123.0
2017-12-12 09:30:00,62.94,63.82,62.94,63.66,344835.0,61.3424,62.2001,61.3424,62.0442,344835.0
2017-12-12 10:00:00,63.66,63.74,63.44,63.49,183845.0,62.0442,62.1221,61.8298,61.8785,183845.0
2017-12-12 10:30:00,63.49,63.69,63.45,63.57,182431.0,61.8785,62.0734,61.8395,61.9565,182431.0
2017-12-12 11:00:00,63.58,63.78,63.54,63.75,229997.0,61.9662,62.1611,61.9272,62.1319,229997.0
2017-12-12 11:30:00,63.74,63.76,63.57,63.62,113124.0,62.1221,62.1416,61.9565,62.0052,113124.0
2017-12-12 12:00:00,63.62,63.68,63.54,63.58,93431.0,62.0052,62.0637,61.9272,61.9662,93431.0
2017-12-12 12:30:00,63.58,63.59,63.47,63.49,110654.0,61.9662,61.9759,61.859,61.8785,110654.0
2017-12-12 13:00:00,63.49,63.55,63.41,63.48,378294.0,61.8785,61.937,61.8005,61.8687,378294.0
2017-12-12 13:30:00,63.48,63.51,63.34,63.43,216951.0,61.8687,61.898,61.7323,61.82,216951.0
2017-12-12 14:00:00,63.43,63.47,63.17,63.25,390881.0,61.82,61.859,61.5666,61.6446,390881.0
2017-12-12 14:30:00,63.25,63.52,63.19,63.44,279686.0,61.6446,61.9077,61.5861,61.8298,279686.0
2017-12-12 15:00:00,63.44,63.54,63.39,63.45,222059.0,61.8298,61.9272,61.781,61.8395,222059.0
2017-12-12 15:30:00,63.45,63.5,63.3,63.37,455691.0,61.8395,61.8882,61.6933,61.7615,455691.0
2017-12-13 09:30:00,63.63,64.33,63.63,64.1,446817.0,62.0149,62.6972,62.0149,62.473,446817.0
2017-12-13 10:00:00,64.11,64.35,63.93,64.2,334431.0,62.4827,62.7167,62.3073,62.5705,334431.0
2017-12-13 10:30:00,64.23,64.28,64.08,64.11,251867.0,62.5997,62.6484,62.4535,62.4827,251867.0
2017-12-13 11:00:00,64.1,64.16,64.08,64.1,96514.0,62.473,62.5315,62.4535,62.473,96514.0
2017-12-13 11:30:00,64.1,64.12,64.05,64.07,243155.0,62.473,62.4925,62.4243,62.4438,243155.0
2017-12-13 12:00:00,64.07,64.12,63.81,63.84,400374.0,62.4438,62.4925,62.1904,62.2196,400374.0
2017-12-13 12:30:00,63.85,64.0,63.76,63.98,162472.0,62.2293,62.3755,62.1416,62.356,162472.0
2017-12-13 13:00:00,63.98,64.04,63.92,64.01,180774.0,62.356,62.4145,62.2976,62.3853,180774.0
2017-12-13 13:30:00,64.01,64.03,63.93,63.95,199854.0,62.3853,62.4048,62.3073,62.3268,199854.0
2017-12-13 14:00:00,63.97,64.11,63.92,63.99,209752.0,62.3463,62.4827,62.2976,62.3658,209752.0
2017-12-13 14:30:00,63.98,64.02,63.93,63.97,191780.0,62.356,62.395,62.3073,62.3463,191780.0
2017-12-13 15:00:00,63.97,64.03,63.92,63.97,316500.0,62.3463,62.4048,62.2976,62.3463,316500.0
2017-12-13 15:30:00,63.97,64.0,63.54,63.72,894460.0,62.3463,62.3755,61.9272,62.1026,894460.0
2017-12-14 09:30:00,63.93,63.93,63.25,63.29,299027.0,62.3073,62.3073,61.6446,61.6836,299027.0
2017-12-14 10:00:00,63.29,63.45,63.01,63.15,457950.0,61.6836,61.8395,61.4107,61.5471,457950.0
2017-12-14 10:30:00,63.13,63.17,62.96,63.07,226535.0,61.5276,61.5666,61.3619,61.4691,226535.0
2017-12-14 11:00:00,63.07,63.18,62.92,63.08,252758.0,61.4691,61.5764,61.323,61.4789,252758.0
2017-12-14 11:30:00,63.08,63.19,63.06,63.09,181530.0,61.4789,61.5861,61.4594,61.4886,181530.0
2017-12-14 12:00:00,63.07,63.13,63.06,63.07,135190.0,61.4691,61.5276,61.4594,61.4691,135190.0
2017-12-14 12:30:00,63.08,63.14,63.03,63.03,137678.0,61.4789,61.5374,61.4302,61.4302,137678.0
2017-12-14 13:00:00,63.03,63.05,62.62,62.63,324071.0,61.4302,61.4497,61.0306,61.0403,324071.0
2017-12-14 13:30:00,62.63,62.69,62.53,62.64,370989.0,61.0403,61.0988,60.9429,61.0501,370989.0
2017-12-14 14:00:00,62.64,62.82,62.63,62.66,244399.0,61.0501,61.2255,61.0403,61.0696,244399.0
2017-12-14 14:30:00,62.66,62.95,62.64,62.93,212733.0,61.0696,61.3522,61.0501,61.3327,212733.0
2017-12-14 15:00:00,62.93,62.96,62.83,62.87,274692.0,61.3327,61.3619,61.2352,61.2742,274692.0
2017-12-14 15:30:00,62.87,63.05,62.27,62.44,2262493.0,61.2742,61.4497,60.6895,60.8551,2262493.0
2017-12-15 09:30:00,62.36,62.59,62.04,62.55,1735267.0,60.7772,61.0013,60.4653,60.9623,1735267.0
2017-12-15 10:00:00,62.54,63.26,62.54,63.13,446483.0,60.9526,61.6543,60.9526,61.5276,446483.0
2017-12-15 10:30:00,63.13,63.34,62.9,63.33,521279.0,61.5276,61.7323,61.3035,61.7225,521279.0
2017-12-15 11:00:00,63.34,63.37,63.09,63.12,277630.0,61.7323,61.7615,61.4886,61.5179,277630.0
2017-12-15 11:30:00,63.12,63.19,63.02,63.12,252087.0,61.5179,61.5861,61.4204,61.5179,252087.0
2017-12-15 12:00:00,63.13,63.17,62.95,63.01,118427.0,61.5276,61.5666,61.3522,61.4107,118427.0
2017-12-15 12:30:00,63.01,63.01,62.69,62.81,196026.0,61.4107,61.4107,61.0988,61.2157,196026.0
2017-12-15 13:00:00,62.8,62.9,62.69,62.86,118688.0,61.206,61.3035,61.0988,61.2645,118688.0
2017-12-15 13:30:00,62.87,62.95,62.78,62.82,167469.0,61.2742,61.3522,61.1865,61.2255,167469.0
2017-12-15 14:00:00,62.83,62.86,62.69,62.69,208884.0,61.2352,61.2645,61.0988,61.0988,208884.0
2017-12-15 14:30:00,62.68,62.71,62.62,62.67,330233.0,61.089,61.1183,61.0306,61.0793,330233.0
2017-12-15 15:00:00,62.68,62.7,62.64,62.66,485468.0,61.089,61.1085,61.0501,61.0696,485468.0
2017-12-15 15:30:00,62.67,62.7,62.38,62.55,729478.0,61.0793,61.1085,60.7967,60.9623,729478.0
2017-12-18 09:30:00,62.56,63.27,62.47,62.54,381488.0,60.9721,61.6641,60.8844,60.9526,381488.0
2017-12-18 10:00:00,62.5,62.89,62.5,62.79,158428.0,60.9136,61.2937,60.9136,61.1963,158428.0
2017-12-18 10:30:00,62.79,62.89,62.76,62.89,119976.0,61.1963,61.2937,61.167,61.2937,119976.0
2017-12-18 11:00:00,62.87,62.96,62.79,62.94,191267.0,61.2742,61.3619,61.1963,61.3424,191267.0
2017-12-18 11:30:00,62.95,63.04,62.83,62.94,147667.0,61.3522,61.4399,61.2352,61.3424,147667.0
2017-12-18 12:00:00,62.94,63.23,62.88,63.22,398273.0,61.3424,61.6251,61.284,61.6153,398273.0
2017-12-18 12:30:00,63.23,63.52,63.21,63.34,142887.0,61.6251,61.9077,61.6056,61.7323,142887.0
2017-12-18 13:00:00,63.36,63.46,63.25,63.25,75608.0,61.7518,61.8492,61.6446,61.6446,75608.0
2017-12-18 13:30:00,63.25,63.32,63.14,63.21,139303.0,61.6446,61.7128,61.5374,61.6056,139303.0
2017-12-18 14:00:00,63.2,63.33,63.13,63.29,241806.0,61.5958,61.7225,61.5276,61.6836,241806.0
2017-12-18 14:30:00,63.3,63.37,63.28,63.35,95745.0,61.6933,61.7615,61.6738,61.742,95745.0
2017-12-18 15:00:00,63.35,63.4,63.28,63.28,133597.0,61.742,61.7908,61.6738,61.6738,133597.0
2017-12-18 15:30:00,63.28,63.39,63.24,63.35,436896.0,61.6738,61.781,61.6348,61.742,436896.0
2017-12-19 09:30:00,63.41,64.45,63.39,63.85,523582.0,61.8005,62.8141,61.781,62.2293,523582.0
2017-12-19 10:00:00,63.83,63.97,63.63,63.69,190888.0,62.2099,62.3463,62.0149,62.0734,190888.0
2017-12-19 10:30:00,63.7,63.86,63.7,63.77,214464.0,62.0832,62.2391,62.0832,62.1514,214464.0
2017-12-19 11:00:00,63.77,63.8,63.65,63.65,129767.0,62.1514,62.1806,62.0344,62.0344,129767.0
2017-12-19 11:30:00,63.66,63.91,63.65,63.81,176763.0,62.0442,62.2878,62.0344,62.1904,176763.0
2017-12-19 12:00:00,63.81,63.84,63.56,63.75,144525.0,62.1904,62.2196,61.9467,62.1319,144525.0
2017-12-19 12:30:00,63.75,64.5,63.71,64.42,1091342.0,62.1319,62.8629,62.0929,62.7849,1091342.0
2017-12-19 13:00:00,64.42,64.52,64.15,64.25,378936.0,62.7849,62.8823,62.5217,62.6192,378936.0
2017-12-19 13:30:00,64.22,64.33,64.16,64.21,222678.0,62.59,62.6972,62.5315,62.5802,222678.0
2017-12-19 14:00:00,64.22,64.22,63.89,63.98,275819.0,62.59,62.59,62.2683,62.356,275819.0
2017-12-19 14:30:00,63.99,64.01,63.84,63.91,224594.0,62.3658,62.3853,62.2196,62.2878,224594.0
2017-12-19 15:00:00,63.92,63.94,63.84,63.91,234761.0,62.2976,62.3171,62.2196,62.2878,234761.0
2017-12-19 15:30:00,63.91,63.92,63.38,63.53,732486.0,62.2878,62.2976,61.7713,61.9175,732486.0
2017-12-20 09:30:00,63.8,63.88,63.18,63.27,577811.0,62.1806,62.2586,61.5764,61.6641,577811.0
2017-12-20 10:00:00,63.29,63.58,63.2,63.35,406241.0,61.6836,61.9662,61.5958,61.742,406241.0
2017-12-20 10:30:00,63.36,63.44,63.03,63.06,327152.0,61.7518,61.8298,61.4302,61.4594,327152.0
2017-12-20 11:00:00,63.07,63.21,62.95,62.99,364878.0,61.4691,61.6056,61.3522,61.3912,364878.0
2017-12-20 11:30:00,62.99,63.24,62.91,63.22,325425.0,61.3912,61.6348,61.3132,61.6153,325425.0
2017-12-20 12:00:00,63.22,63.26,63.11,63.2,238241.0,61.6153,61.6543,61.5081,61.5958,238241.0
2017-12-20 12:30:00,63.2,63.2,63.02,63.08,171761.0,61.5958,61.5958,61.4204,61.4789,171761.0
2017-12-20 13:00:00,63.08,63.1,62.93,62.98,247475.0,61.4789,61.4984,61.3327,61.3814,247475.0
2017-12-20 13:30:00,62.99,63.12,62.97,63.05,371961.0,61.3912,61.5179,61.3717,61.4497,371961.0
2017-12-20 14:00:00,63.05,63.18,62.92,63.07,327872.0,61.4497,61.5764,61.323,61.4691,327872.0
2017-12-20 14:30:00,63.07,63.13,62.95,62.98,242906.0,61.4691,61.5276,61.3522,61.3814,242906.0
2017-12-20 15:00:00,62.99,63.03,62.89,63.0,306453.0,61.3912,61.4302,61.2937,61.4009,306453.0
2017-12-20 15:30:00,63.0,63.03,62.69,62.8,956971.0,61.4009,61.4302,61.0988,61.206,956971.0
2017-12-21 09:30:00,63.24,63.56,63.01,63.13,248710.0,61.6348,61.9467,61.4107,61.5276,248710.0
2017-12-21 10:00:00,63.15,63.31,63.0,63.23,193992.0,61.5471,61.7031,61.4009,61.6251,193992.0
2017-12-21 10:30:00,63.22,63.26,63.05,63.09,378691.0,61.6153,61.6543,61.4497,61.4886,378691.0
2017-12-21 11:00:00,63.1,63.19,63.05,63.17,156006.0,61.4984,61.5861,61.4497,61.5666,156006.0
2017-12-21 11:30:00,63.17,63.48,63.14,63.4,268397.0,61.5666,61.8687,61.5374,61.7908,268397.0
2017-12-21 12:00:00,63.41,63.42,63.24,63.26,146946.0,61.8005,61.8103,61.6348,61.6543,146946.0
2017-12-21 12:30:00,63.26,63.33,63.2,63.26,129126.0,61.6543,61.7225,61.5958,61.6543,129126.0
2017-12-21 13:00:00,63.25,63.3,63.22,63.27,182685.0,61.6446,61.6933,61.6153,61.6641,182685.0
2017-12-21 13:30:00,63.28,63.48,63.23,63.42,129608.0,61.6738,61.8687,61.6251,61.8103,129608.0
2017-12-21 14:00:00,63.41,63.43,63.35,63.41,118165.0,61.8005,61.82,61.742,61.8005,118165.0
2017-12-21 14:30:00,63.41,63.43,63.39,63.41,87821.0,61.8005,61.82,61.781,61.8005,87821.0
2017-12-21 15:00:00,63.4,63.51,63.36,63.5,124054.0,61.7908,61.898,61.7518,61.8882,124054.0
2017-12-21 15:30:00,63.49,63.52,63.36,63.41,318365.0,61.8785,61.9077,61.7518,61.8005,318365.0
2017-12-22 09:30:00,63.38,63.7,63.12,63.55,270163.0,61.7713,62.0832,61.5179,61.937,270163.0
2017-12-22 10:00:00,63.54,63.6,63.47,63.51,109679.0,61.9272,61.9857,61.859,61.898,109679.0
2017-12-22 10:30:00,63.5,63.72,63.48,63.69,172123.0,61.8882,62.1026,61.8687,62.0734,172123.0
2017-12-22 11:00:00,63.69,63.73,63.51,63.7,118052.0,62.0734,62.1124,61.898,62.0832,118052.0
2017-12-22 11:30:00,63.7,63.72,63.56,63.59,86908.0,62.0832,62.1026,61.9467,61.9759,86908.0
2017-12-22 12:00:00,63.57,63.67,63.53,63.55,104298.0,61.9565,62.0539,61.9175,61.937,104298.0
2017-12-22 12:30:00,63.54,63.6,63.45,63.45,61839.0,61.9272,61.9857,61.8395,61.8395,61839.0
2017-12-22 13:00:00,63.44,63.47,63.38,63.41,63120.0,61.8298,61.859,61.7713,61.8005,63120.0
2017-12-22 13:30:00,63.42,63.49,63.4,63.45,63382.0,61.8103,61.8785,61.7908,61.8395,63382.0
2017-12-22 14:00:00,63.45,63.51,63.4,63.51,61566.0,61.8395,61.898,61.7908,61.898,61566.0
2017-12-22 14:30:00,63.52,63.53,63.45,63.5,68868.0,61.9077,61.9175,61.8395,61.8882,68868.0
2017-12-22 15:00:00,63.51,63.55,63.47,63.51,87794.0,61.898,61.937,61.859,61.898,87794.0
2017-12-22 15:30:00,63.51,63.54,63.4,63.52,256481.0,61.898,61.9272,61.7908,61.9077,256481.0
2017-12-26 09:30:00,62.84,63.95,62.82,63.86,152354.0,61.245,62.3268,61.2255,62.2391,152354.0
2017-12-26 10:00:00,63.85,63.98,63.74,63.94,94562.0,62.2293,62.356,62.1221,62.3171,94562.0
2017-12-26 10:30:00,63.93,64.0,63.87,63.95,49300.0,62.3073,62.3755,62.2488,62.3268,49300.0
2017-12-26 11:00:00,63.94,63.98,63.84,63.89,58168.0,62.3171,62.356,62.2196,62.2683,58168.0
2017-12-26 11:30:00,63.89,63.92,63.84,63.84,41934.0,62.2683,62.2976,62.2196,62.2196,41934.0
2017-12-26 12:00:00,63.84,63.89,63.83,63.87,36053.0,62.2196,62.2683,62.2099,62.2488,36053.0
2017-12-26 12:30:00,63.86,63.87,63.78,63.81,48348.0,62.2391,62.2488,62.1611,62.1904,48348.0
2017-12-26 13:00:00,63.81,63.87,63.8,63.84,53424.0,62.1904,62.2488,62.1806,62.2196,53424.0
2017-12-26 13:30:00,63.83,63.85,63.8,63.81,54532.0,62.2099,62.2293,62.1806,62.1904,54532.0
2017-12-26 14:00:00,63.82,63.83,63.73,63.74,33860.0,62.2001,62.2099,62.1124,62.1221,33860.0
2017-12-26 14:30:00,63.74,63.75,63.7,63.71,35168.0,62.1221,62.1319,62.0832,62.0929,35168.0
2017-12-26 15:00:00,63.72,63.75,63.64,63.64,66476.0,62.1026,62.1319,62.0247,62.0247,66476.0
2017-12-26 15:30:00,63.64,63.74,63.64,63.68,235626.0,62.0247,62.1221,62.0247,62.0637,235626.0
2017-12-27 09:30:00,63.89,64.02,63.6,63.86,143485.0,62.2683,62.395,61.9857,62.2391,143485.0
2017-12-27 10:00:00,63.87,64.08,63.85,64.06,109918.0,62.2488,62.4535,62.2293,62.434,109918.0
2017-12-27 10:30:00,64.06,64.06,63.81,63.85,72933.0,62.434,62.434,62.1904,62.2293,72933.0
2017-12-27 11:00:00,63.86,63.93,63.85,63.9,56615.0,62.2391,62.3073,62.2293,62.2781,56615.0
2017-12-27 11:30:00,63.92,63.97,63.73,63.93,94928.0,62.2976,62.3463,62.1124,62.3073,94928.0
2017-12-27 12:00:00,63.93,64.04,63.83,64.01,97881.0,62.3073,62.4145,62.2099,62.3853,97881.0
2017-12-27 12:30:00,63.99,64.06,63.92,63.95,72520.0,62.3658,62.434,62.2976,62.3268,72520.0
2017-12-27 13:00:00,63.96,64.0,63.87,63.88,53703.0,62.3366,62.3755,62.2488,62.2586,53703.0
2017-12-27 13:30:00,63.87,63.95,63.85,63.93,49601.0,62.2488,62.3268,62.2293,62.3073,49601.0
2017-12-27 14:00:00,63.93,63.94,63.87,63.89,61034.0,62.3073,62.3171,62.2488,62.2683,61034.0
2017-12-27 14:30:00,63.89,64.06,63.86,64.03,112277.0,62.2683,62.434,62.2391,62.4048,112277.0
2017-12-27 15:00:00,64.03,64.08,63.87,63.95,125905.0,62.4048,62.4535,62.2488,62.3268,125905.0
2017-12-27 15:30:00,63.94,64.0,63.86,63.98,220077.0,62.3171,62.3755,62.2391,62.356,220077.0
2017-12-28 09:30:00,64.12,64.52,64.05,64.19,102415.0,62.4925,62.8823,62.4243,62.5607,102415.0
2017-12-28 10:00:00,64.19,64.32,64.1,64.3,70797.0,62.5607,62.6874,62.473,62.6679,70797.0
2017-12-28 10:30:00,64.3,64.36,64.01,64.04,101167.0,62.6679,62.7264,62.3853,62.4145,101167.0
2017-12-28 11:00:00,64.07,64.28,63.94,64.28,230044.0,62.4438,62.6484,62.3171,62.6484,230044.0
2017-12-28 11:30:00,64.27,64.28,64.15,64.23,37693.0,62.6387,62.6484,62.5217,62.5997,37693.0
2017-12-28 12:00:00,64.23,64.29,64.21,64.24,40902.0,62.5997,62.6582,62.5802,62.6095,40902.0
2017-12-28 12:30:00,64.24,64.28,64.2,64.28,44380.0,62.6095,62.6484,62.5705,62.6484,44380.0
2017-12-28 13:00:00,64.27,64.28,64.13,64.16,70111.0,62.6387,62.6484,62.5022,62.5315,70111.0
2017-12-28 13:30:00,64.16,64.26,64.14,64.16,70423.0,62.5315,62.6289,62.512,62.5315,70423.0
2017-12-28 14:00:00,64.16,64.17,64.07,64.07,91621.0,62.5315,62.5412,62.4438,62.4438,91621.0
2017-12-28 14:30:00,64.08,64.15,64.06,64.08,93518.0,62.4535,62.5217,62.434,62.4535,93518.0
2017-12-28 15:00:00,64.08,64.16,64.06,64.12,89751.0,62.4535,62.5315,62.434,62.4925,89751.0
2017-12-28 15:30:00,64.12,64.27,64.1,64.22,301685.0,62.4925,62.6387,62.473,62.59,301685.0
2017-12-29 09:30:00,63.98,64.31,63.86,63.97,119913.0,62.356,62.6777,62.2391,62.3463,119913.0
2017-12-29 10:00:00,63.95,63.97,63.76,63.77,91005.0,62.3268,62.3463,62.1416,62.1514,91005.0
2017-12-29 10:30:00,63.77,63.79,63.61,63.63,72039.0,62.1514,62.1709,61.9954,62.0149,72039.0
2017-12-29 11:00:00,63.65,63.68,63.52,63.58,108149.0,62.0344,62.0637,61.9077,61.9662,108149.0
2017-12-29 11:30:00,63.59,63.62,63.5,63.61,113750.0,61.9759,62.0052,61.8882,61.9954,113750.0
2017-12-29 12:00:00,63.62,63.8,63.61,63.74,90996.0,62.0052,62.1806,61.9954,62.1221,90996.0
2017-12-29 12:30:00,63.75,63.79,63.67,63.67,45369.0,62.1319,62.1709,62.0539,62.0539,45369.0
2017-12-29 13:00:00,63.66,63.68,63.57,63.64,83056.0,62.0442,62.0637,61.9565,62.0247,83056.0
2017-12-29 13:30:00,63.65,63.76,63.52,63.57,118492.0,62.0344,62.1416,61.9077,61.9565,118492.0
2017-12-29 14:00:00,63.58,63.62,63.55,63.61,47760.0,61.9662,62.0052,61.937,61.9954,47760.0
2017-12-29 14:30:00,63.62,63.63,63.54,63.59,67764.0,62.0052,62.0149,61.9272,61.9759,67764.0
2017-12-29 15:00:00,63.59,63.74,63.54,63.73,102519.0,61.9759,62.1221,61.9272,62.1124,102519.0
2017-12-29 15:30:00,63.72,63.74,63.35,63.41,338824.0,62.1026,62.1221,61.742,61.8005,338824.0
2018-01-02 09:30:00,63.68,64.34,63.43,64.31,230296.0,62.0637,62.7069,61.82,62.6777,230296.0
2018-01-02 10:00:00,64.37,64.4,63.94,64.18,331278.0,62.7362,62.7654,62.3171,62.551,331278.0
2018-01-02 10:30:00,64.19,64.21,63.75,63.76,105221.0,62.5607,62.5802,62.1319,62.1416,105221.0
2018-01-02 11:00:00,63.76,63.83,63.54,63.62,131933.0,62.1416,62.2099,61.9272,62.0052,131933.0
2018-01-02 11:30:00,63.63,63.88,63.63,63.77,97148.0,62.0149,62.2586,62.0149,62.1514,97148.0
2018-01-02 12:00:00,63.78,64.06,63.72,64.06,96449.0,62.1611,62.434,62.1026,62.434,96449.0
2018-01-02 12:30:00,64.06,64.2,64.03,64.16,99897.0,62.434,62.5705,62.4048,62.5315,99897.0
2018-01-02 13:00:00,64.16,64.17,64.03,64.13,93542.0,62.5315,62.5412,62.4048,62.5022,93542.0
2018-01-02 13:30:00,64.11,64.11,64.0,64.04,63226.0,62.4827,62.4827,62.3755,62.4145,63226.0
2018-01-02 14:00:00,64.04,64.29,64.0,64.27,106984.0,62.4145,62.6582,62.3755,62.6387,106984.0
2018-01-02 14:30:00,64.28,64.3,63.96,63.97,95671.0,62.6484,62.6679,62.3366,62.3463,95671.0
2018-01-02 15:00:00,63.96,64.0,63.88,63.94,123915.0,62.3366,62.3755,62.2586,62.3171,123915.0
2018-01-02 15:30:00,63.94,63.99,63.88,63.92,229606.0,62.3171,62.3658,62.2586,62.2976,229606.0
2018-01-03 09:30:00,63.77,64.01,63.61,63.96,194558.0,62.1514,62.3853,61.9954,62.3366,194558.0
2018-01-03 10:00:00,63.96,63.97,63.62,63.63,135488.0,62.3366,62.3463,62.0052,62.0149,135488.0
2018-01-03 10:30:00,63.64,63.65,63.4,63.46,156973.0,62.0247,62.0344,61.7908,61.8492,156973.0
2018-01-03 11:00:00,63.46,63.52,63.42,63.49,126849.0,61.8492,61.9077,61.8103,61.8785,126849.0
2018-01-03 11:30:00,63.5,63.55,63.4,63.48,154784.0,61.8882,61.937,61.7908,61.8687,154784.0
2018-01-03 12:00:00,63.49,63.53,63.14,63.21,120932.0,61.8785,61.9175,61.5374,61.6056,120932.0
2018-01-03 12:30:00,63.22,63.58,63.16,63.57,259101.0,61.6153,61.9662,61.5569,61.9565,259101.0
2018-01-03 13:00:00,63.57,63.73,63.55,63.59,117418.0,61.9565,62.1124,61.937,61.9759,117418.0
2018-01-03 13:30:00,63.6,63.63,63.36,63.37,104128.0,61.9857,62.0149,61.7518,61.7615,104128.0
2018-01-03 14:00:00,63.38,63.47,63.23,63.41,159967.0,61.7713,61.859,61.6251,61.8005,159967.0
2018-01-03 14:30:00,63.42,63.53,63.35,63.43,173236.0,61.8103,61.9175,61.742,61.82,173236.0
2018-01-03 15:00:00,63.44,63.58,63.43,63.53,147514.0,61.8298,61.9662,61.82,61.9175,147514.0
2018-01-03 15:30:00,63.54,63.6,63.41,63.49,338977.0,61.9272,61.9857,61.8005,61.8785,338977.0
2018-01-04 09:30:00,63.77,63.88,62.82,63.2,241373.0,62.1514,62.2586,61.2255,61.5958,241373.0
2018-01-04 10:00:00,63.16,63.19,62.77,63.03,143460.0,61.5569,61.5861,61.1768,61.4302,143460.0
2018-01-04 10:30:00,63.06,63.19,62.94,63.0,133863.0,61.4594,61.5861,61.3424,61.4009,133863.0
2018-01-04 11:00:00,63.0,63.03,62.81,62.98,124340.0,61.4009,61.4302,61.2157,61.3814,124340.0
2018-01-04 11:30:00,63.0,63.17,62.99,63.12,74365.0,61.4009,61.5666,61.3912,61.5179,74365.0
2018-01-04 12:00:00,63.13,63.29,63.13,63.19,51662.0,61.5276,61.6836,61.5276,61.5861,51662.0
2018-01-04 12:30:00,63.19,63.24,63.12,63.19,75811.0,61.5861,61.6348,61.5179,61.5861,75811.0
2018-01-04 13:00:00,63.19,63.31,63.05,63.12,100525.0,61.5861,61.7031,61.4497,61.5179,100525.0
2018-01-04 13:30:00,63.12,63.24,63.06,63.24,92790.0,61.5179,61.6348,61.4594,61.6348,92790.0
2018-01-04 14:00:00,63.24,63.36,63.22,63.3,70658.0,61.6348,61.7518,61.6153,61.6933,70658.0
2018-01-04 14:30:00,63.31,63.32,63.2,63.21,76979.0,61.7031,61.7128,61.5958,61.6056,76979.0
2018-01-04 15:00:00,63.22,63.23,63.06,63.13,146840.0,61.6153,61.6251,61.4594,61.5276,146840.0
2018-01-04 15:30:00,63.13,63.13,62.78,62.88,485960.0,61.5276,61.5276,61.1865,61.284,485960.0
2018-01-05 09:30:00,63.43,63.87,63.15,63.6,448190.0,61.82,62.2488,61.5471,61.9857,448190.0
2018-01-05 10:00:00,63.59,63.71,63.57,63.67,107432.0,61.9759,62.0929,61.9565,62.0539,107432.0
2018-01-05 10:30:00,63.69,64.2,63.66,64.17,293132.0,62.0734,62.5705,62.0442,62.5412,293132.0
2018-01-05 11:00:00,64.15,64.51,64.07,64.43,253447.0,62.5217,62.8726,62.4438,62.7946,253447.0
2018-01-05 11:30:00,64.43,64.52,64.32,64.4,178866.0,62.7946,62.8823,62.6874,62.7654,178866.0
2018-01-05 12:00:00,64.41,64.41,64.23,64.32,181114.0,62.7751,62.7751,62.5997,62.6874,181114.0
2018-01-05 12:30:00,64.31,64.49,64.3,64.46,159433.0,62.6777,62.8531,62.6679,62.8239,159433.0
2018-01-05 13:00:00,64.47,64.56,64.31,64.39,152529.0,62.8336,62.9213,62.6777,62.7556,152529.0
2018-01-05 13:30:00,64.38,64.46,64.29,64.3,110576.0,62.7459,62.8239,62.6582,62.6679,110576.0
2018-01-05 14:00:00,64.3,64.31,64.19,64.21,103080.0,62.6679,62.6777,62.5607,62.5802,103080.0
2018-01-05 14:30:00,64.21,64.28,64.19,64.27,101502.0,62.5802,62.6484,62.5607,62.6387,101502.0
2018-01-05 15:00:00,64.27,64.38,64.24,64.38,186872.0,62.6387,62.7459,62.6095,62.7459,186872.0
2018-01-05 15:30:00,64.37,64.69,64.32,64.47,607768.0,62.7362,63.048,62.6874,62.8336,607768.0
2018-01-08 09:30:00,64.34,65.27,64.19,65.02,358443.0,62.7069,63.6133,62.5607,63.3697,358443.0
2018-01-08 10:00:00,65.0,65.54,64.96,65.54,179866.0,63.3502,63.8765,63.3112,63.8765,179866.0
2018-01-08 10:30:00,65.55,65.73,65.41,65.73,228571.0,63.8862,64.0616,63.7498,64.0616,228571.0
2018-01-08 11:00:00,65.73,65.86,65.52,65.64,441968.0,64.0616,64.1883,63.857,63.9739,441968.0
2018-01-08 11:30:00,65.63,65.63,65.41,65.44,222880.0,63.9642,63.9642,63.7498,63.779,222880.0
2018-01-08 12:00:00,65.45,65.48,65.4,65.41,120659.0,63.7887,63.818,63.74,63.7498,120659.0
2018-01-08 12:30:00,65.41,65.46,65.35,65.39,96804.0,63.7498,63.7985,63.6913,63.7303,96804.0
2018-01-08 13:00:00,65.39,65.41,65.32,65.36,164786.0,63.7303,63.7498,63.662,63.701,164786.0
2018-01-08 13:30:00,65.36,65.42,65.33,65.37,75151.0,63.701,63.7595,63.6718,63.7108,75151.0
2018-01-08 14:00:00,65.37,65.44,65.36,65.39,104550.0,63.7108,63.779,63.701,63.7303,104550.0
2018-01-08 14:30:00,65.38,65.42,65.34,65.39,110942.0,63.7205,63.7595,63.6815,63.7303,110942.0
2018-01-08 15:00:00,65.39,65.45,65.36,65.39,200004.0,63.7303,63.7887,63.701,63.7303,200004.0
2018-01-08 15:30:00,65.39,65.4,64.95,64.97,738723.0,63.7303,63.74,63.3014,63.3209,738723.0
2018-01-09 09:30:00,66.06,66.25,65.57,66.23,951818.0,64.3833,64.5684,63.9057,64.5489,951818.0
2018-01-09 10:00:00,66.23,66.39,66.07,66.3,310406.0,64.5489,64.7049,64.393,64.6172,310406.0
2018-01-09 10:30:00,66.29,66.35,66.12,66.13,242406.0,64.6074,64.6659,64.4417,64.4515,242406.0
2018-01-09 11:00:00,66.16,66.4,66.12,66.13,301489.0,64.4807,64.7146,64.4417,64.4515,301489.0
2018-01-09 11:30:00,66.14,66.22,66.05,66.15,282076.0,64.4612,64.5392,64.3735,64.471,282076.0
2018-01-09 12:00:00,66.14,66.26,66.14,66.2,127315.0,64.4612,64.5782,64.4612,64.5197,127315.0
2018-01-09 12:30:00,66.19,66.19,66.06,66.09,178651.0,64.51,64.51,64.3833,64.4125,178651.0
2018-01-09 13:00:00,66.09,66.18,66.07,66.1,87772.0,64.4125,64.5002,64.393,64.4222,87772.0
2018-01-09 13:30:00,66.1,66.14,66.0,66.1,260137.0,64.4222,64.4612,64.3248,64.4222,260137.0
2018-01-09 14:00:00,66.09,66.14,65.98,66.11,232772.0,64.4125,64.4612,64.3053,64.432,232772.0
2018-01-09 14:30:00,66.1,66.12,65.98,66.03,381499.0,64.4222,64.4417,64.3053,64.354,381499.0
2018-01-09 15:00:00,66.04,66.11,65.67,65.76,345468.0,64.3638,64.432,64.0032,64.0909,345468.0
2018-01-09 15:30:00,65.78,65.83,65.4,65.49,807551.0,64.1104,64.1591,63.74,63.8277,807551.0
2018-01-10 09:30:00,65.06,65.07,64.26,64.5,293081.0,63.4086,63.4184,62.6289,62.8629,293081.0
2018-01-10 10:00:00,64.51,64.61,64.09,64.17,352632.0,62.8726,62.9701,62.4633,62.5412,352632.0
2018-01-10 10:30:00,64.16,64.29,64.09,64.17,313677.0,62.5315,62.6582,62.4633,62.5412,313677.0
2018-01-10 11:00:00,64.17,64.17,63.57,63.74,307119.0,62.5412,62.5412,61.9565,62.1221,307119.0
2018-01-10 11:30:00,63.76,63.82,63.5,63.73,117781.0,62.1416,62.2001,61.8882,62.1124,117781.0
2018-01-10 12:00:00,63.74,63.84,63.6,63.61,214473.0,62.1221,62.2196,61.9857,61.9954,214473.0
2018-01-10 12:30:00,63.62,64.02,63.61,63.98,231055.0,62.0052,62.395,61.9954,62.356,231055.0
2018-01-10 13:00:00,63.99,64.0,63.77,63.78,137532.0,62.3658,62.3755,62.1514,62.1611,137532.0
2018-01-10 13:30:00,63.78,63.93,63.76,63.93,93215.0,62.1611,62.3073,62.1416,62.3073,93215.0
2018-01-10 14:00:00,63.94,64.1,63.82,63.88,173091.0,62.3171,62.473,62.2001,62.2586,173091.0
2018-01-10 14:30:00,63.88,63.91,63.84,63.84,109176.0,62.2586,62.2878,62.2196,62.2196,109176.0
2018-01-10 15:00:00,63.84,63.91,63.72,63.77,177575.0,62.2196,62.2878,62.1026,62.1514,177575.0
2018-01-10 15:30:00,63.77,63.92,63.74,63.77,493772.0,62.1514,62.2976,62.1221,62.1514,493772.0
2018-01-11 09:30:00,63.82,63.83,63.12,63.42,253693.0,62.2001,62.2099,61.5179,61.8103,253693.0
2018-01-11 10:00:00,63.42,63.82,63.39,63.81,254494.0,61.8103,62.2001,61.781,62.1904,254494.0
2018-01-11 10:30:00,63.82,64.07,63.8,63.81,266474.0,62.2001,62.4438,62.1806,62.1904,266474.0
2018-01-11 11:00:00,63.82,63.88,63.5,63.56,117717.0,62.2001,62.2586,61.8882,61.9467,117717.0
2018-01-11 11:30:00,63.55,63.68,63.51,63.64,103506.0,61.937,62.0637,61.898,62.0247,103506.0
2018-01-11 12:00:00,63.64,63.64,63.29,63.46,129795.0,62.0247,62.0247,61.6836,61.8492,129795.0
2018-01-11 12:30:00,63.45,63.77,63.44,63.69,209217.0,61.8395,62.1514,61.8298,62.0734,209217.0
2018-01-11 13:00:00,63.68,63.71,63.35,63.35,143082.0,62.0637,62.0929,61.742,61.742,143082.0
2018-01-11 13:30:00,63.35,63.58,63.35,63.54,111103.0,61.742,61.9662,61.742,61.9272,111103.0
2018-01-11 14:00:00,63.54,63.59,63.5,63.52,146589.0,61.9272,61.9759,61.8882,61.9077,146589.0
2018-01-11 14:30:00,63.52,63.57,63.48,63.57,235592.0,61.9077,61.9565,61.8687,61.9565,235592.0
2018-01-11 15:00:00,63.56,63.61,63.42,63.55,238391.0,61.9467,61.9954,61.8103,61.937,238391.0
2018-01-11 15:30:00,63.54,63.77,63.46,63.73,386042.0,61.9272,62.1514,61.8492,62.1124,386042.0
2018-01-12 09:30:00,64.04,64.14,63.45,63.7,229516.0,62.4145,62.512,61.8395,62.0832,229516.0
2018-01-12 10:00:00,63.73,63.97,63.68,63.9,192581.0,62.1124,62.3463,62.0637,62.2781,192581.0
2018-01-12 10:30:00,63.91,64.0,63.87,63.97,172697.0,62.2878,62.3755,62.2488,62.3463,172697.0
2018-01-12 11:00:00,63.97,63.97,63.77,63.8,185936.0,62.3463,62.3463,62.1514,62.1806,185936.0
2018-01-12 11:30:00,63.8,63.87,63.7,63.7,129288.0,62.1806,62.2488,62.0832,62.0832,129288.0
2018-01-12 12:00:00,63.7,63.75,63.54,63.64,112488.0,62.0832,62.1319,61.9272,62.0247,112488.0
2018-01-12 12:30:00,63.63,63.71,63.55,63.67,116472.0,62.0149,62.0929,61.937,62.0539,116472.0
2018-01-12 13:00:00,63.68,63.68,63.47,63.66,175565.0,62.0637,62.0637,61.859,62.0442,175565.0
2018-01-12 13:30:00,63.68,63.75,63.61,63.65,79928.0,62.0637,62.1319,61.9954,62.0344,79928.0
2018-01-12 14:00:00,63.66,63.68,63.4,63.64,168305.0,62.0442,62.0637,61.7908,62.0247,168305.0
2018-01-12 14:30:00,63.64,63.65,63.47,63.55,255815.0,62.0247,62.0344,61.859,61.937,255815.0
2018-01-12 15:00:00,63.57,63.66,63.5,63.62,252472.0,61.9565,62.0442,61.8882,62.0052,252472.0
2018-01-12 15:30:00,63.62,63.73,63.53,63.56,455181.0,62.0052,62.1124,61.9175,61.9467,455181.0
2018-01-16 09:30:00,64.02,64.02,63.36,63.61,299833.0,62.395,62.395,61.7518,61.9954,299833.0
2018-01-16 10:00:00,63.65,63.84,63.54,63.58,401737.0,62.0344,62.2196,61.9272,61.9662,401737.0
2018-01-16 10:30:00,63.59,63.67,63.14,63.17,336215.0,61.9759,62.0539,61.5374,61.5666,336215.0
2018-01-16 11:00:00,63.17,63.39,63.13,63.28,193701.0,61.5666,61.781,61.5276,61.6738,193701.0
2018-01-16 11:30:00,63.28,63.28,63.01,63.02,210575.0,61.6738,61.6738,61.4107,61.4204,210575.0
2018-01-16 12:00:00,63.03,63.1,62.96,62.99,188416.0,61.4302,61.4984,61.3619,61.3912,188416.0
2018-01-16 12:30:00,62.99,62.99,62.78,62.79,168071.0,61.3912,61.3912,61.1865,61.1963,168071.0
2018-01-16 13:00:00,62.79,62.87,62.62,62.77,264740.0,61.1963,61.2742,61.0306,61.1768,264740.0
2018-01-16 13:30:00,62.77,62.78,62.44,62.49,168189.0,61.1768,61.1865,60.8551,60.9039,168189.0
2018-01-16 14:00:00,62.5,63.01,62.5,62.92,479330.0,60.9136,61.4107,60.9136,61.323,479330.0
2018-01-16 14:30:00,62.92,63.08,62.91,63.02,157139.0,61.323,61.4789,61.3132,61.4204,157139.0
2018-01-16 15:00:00,63.01,63.05,62.69,62.69,531283.0,61.4107,61.4497,61.0988,61.0988,531283.0
2018-01-16 15:30:00,62.68,63.04,62.65,62.84,632605.0,61.089,61.4399,61.0598,61.245,632605.0
2018-01-17 09:30:00,63.29,63.44,62.82,63.15,218244.0,61.6836,61.8298,61.2255,61.5471,218244.0
2018-01-17 10:00:00,63.18,63.35,62.9,62.96,118359.0,61.5764,61.742,61.3035,61.3619,118359.0
2018-01-17 10:30:00,62.97,63.42,62.93,63.41,200233.0,61.3717,61.8103,61.3327,61.8005,200233.0
2018-01-17 11:00:00,63.39,63.88,63.38,63.72,318424.0,61.781,62.2586,61.7713,62.1026,318424.0
2018-01-17 11:30:00,63.71,63.86,63.65,63.79,188254.0,62.0929,62.2391,62.0344,62.1709,188254.0
2018-01-17 12:00:00,63.78,63.9,63.7,63.83,129587.0,62.1611,62.2781,62.0832,62.2099,129587.0
2018-01-17 12:30:00,63.83,64.16,63.76,64.11,141443.0,62.2099,62.5315,62.1416,62.4827,141443.0
2018-01-17 13:00:00,64.12,64.33,64.08,64.21,192544.0,62.4925,62.6972,62.4535,62.5802,192544.0
2018-01-17 13:30:00,64.2,64.25,64.1,64.14,147290.0,62.5705,62.6192,62.473,62.512,147290.0
2018-01-17 14:00:00,64.14,64.14,63.96,64.11,129137.0,62.512,62.512,62.3366,62.4827,129137.0
2018-01-17 14:30:00,64.11,64.15,64.07,64.11,110613.0,62.4827,62.5217,62.4438,62.4827,110613.0
2018-01-17 15:00:00,64.12,64.12,63.85,63.85,100427.0,62.4925,62.4925,62.2293,62.2293,100427.0
2018-01-17 15:30:00,63.87,63.88,63.6,63.65,357815.0,62.2488,62.2586,61.9857,62.0344,357815.0
2018-01-18 09:30:00,63.73,63.94,62.81,63.06,545974.0,62.1124,62.3171,61.2157,61.4594,545974.0
2018-01-18 10:00:00,63.06,63.29,63.01,63.02,348598.0,61.4594,61.6836,61.4107,61.4204,348598.0
2018-01-18 10:30:00,63.02,63.09,62.84,62.88,199549.0,61.4204,61.4886,61.245,61.284,199549.0
2018-01-18 11:00:00,62.9,63.03,62.77,62.96,255619.0,61.3035,61.4302,61.1768,61.3619,255619.0
2018-01-18 11:30:00,62.96,63.0,62.85,62.9,106741.0,61.3619,61.4009,61.2547,61.3035,106741.0
2018-01-18 12:00:00,62.9,62.91,62.7,62.86,104810.0,61.3035,61.3132,61.1085,61.2645,104810.0
2018-01-18 12:30:00,62.86,62.91,62.78,62.79,119629.0,61.2645,61.3132,61.1865,61.1963,119629.0
2018-01-18 13:00:00,62.79,62.85,62.71,62.79,86094.0,61.1963,61.2547,61.1183,61.1963,86094.0
2018-01-18 13:30:00,62.8,62.83,62.71,62.77,92044.0,61.206,61.2352,61.1183,61.1768,92044.0
2018-01-18 14:00:00,62.77,62.78,62.59,62.64,133632.0,61.1768,61.1865,61.0013,61.0501,133632.0
2018-01-18 14:30:00,62.63,62.68,62.33,62.52,225756.0,61.0403,61.089,60.7479,60.9331,225756.0
2018-01-18 15:00:00,62.5,62.6,62.33,62.53,341879.0,60.9136,61.0111,60.7479,60.9429,341879.0
2018-01-18 15:30:00,62.54,62.98,62.52,62.77,698201.0,60.9526,61.3814,60.9331,61.1768,698201.0
2018-01-19 09:30:00,62.64,63.32,62.64,62.91,244998.0,61.0501,61.7128,61.0501,61.3132,244998.0
2018-01-19 10:00:00,62.88,63.07,62.88,62.89,110795.0,61.284,61.4691,61.284,61.2937,110795.0
2018-01-19 10:30:00,62.89,63.61,62.88,63.27,1019340.0,61.2937,61.9954,61.284,61.6641,1019340.0
2018-01-19 11:00:00,63.27,63.4,63.21,63.39,123171.0,61.6641,61.7908,61.6056,61.781,123171.0
2018-01-19 11:30:00,63.38,63.55,63.36,63.49,470688.0,61.7713,61.937,61.7518,61.8785,470688.0
2018-01-19 12:00:00,63.48,63.55,63.45,63.49,135819.0,61.8687,61.937,61.8395,61.8785,135819.0
2018-01-19 12:30:00,63.5,63.54,63.41,63.46,461847.0,61.8882,61.9272,61.8005,61.8492,461847.0
2018-01-19 13:00:00,63.47,63.72,63.38,63.44,115189.0,61.859,62.1026,61.7713,61.8298,115189.0
2018-01-19 13:30:00,63.44,63.51,63.43,63.46,72292.0,61.8298,61.898,61.82,61.8492,72292.0
2018-01-19 14:00:00,63.45,63.5,63.4,63.5,99905.0,61.8395,61.8882,61.7908,61.8882,99905.0
2018-01-19 14:30:00,63.5,63.54,63.42,63.44,102041.0,61.8882,61.9272,61.8103,61.8298,102041.0
2018-01-19 15:00:00,63.44,63.57,63.39,63.53,336342.0,61.8298,61.9565,61.781,61.9175,336342.0
2018-01-19 15:30:00,63.55,63.71,63.43,63.6,561494.0,61.937,62.0929,61.82,61.9857,561494.0
2018-01-22 09:30:00,63.64,63.72,63.37,63.51,163156.0,62.0247,62.1026,61.7615,61.898,163156.0
2018-01-22 10:00:00,63.48,63.77,63.43,63.72,111165.0,61.8687,62.1514,61.82,62.1026,111165.0
2018-01-22 10:30:00,63.71,63.71,63.49,63.5,68825.0,62.0929,62.0929,61.8785,61.8882,68825.0
2018-01-22 11:00:00,63.49,63.71,63.49,63.54,80128.0,61.8785,62.0929,61.8785,61.9272,80128.0
2018-01-22 11:30:00,63.53,63.6,63.41,63.55,131377.0,61.9175,61.9857,61.8005,61.937,131377.0
2018-01-22 12:00:00,63.58,63.77,63.56,63.66,104578.0,61.9662,62.1514,61.9467,62.0442,104578.0
2018-01-22 12:30:00,63.68,63.82,63.64,63.68,189696.0,62.0637,62.2001,62.0247,62.0637,189696.0
2018-01-22 13:00:00,63.7,63.86,63.69,63.72,124376.0,62.0832,62.2391,62.0734,62.1026,124376.0
2018-01-22 13:30:00,63.7,63.81,63.69,63.78,72234.0,62.0832,62.1904,62.0734,62.1611,72234.0
2018-01-22 14:00:00,63.79,63.87,63.65,63.66,170005.0,62.1709,62.2488,62.0344,62.0442,170005.0
2018-01-22 14:30:00,63.68,63.7,63.51,63.61,177707.0,62.0637,62.0832,61.898,61.9954,177707.0
2018-01-22 15:00:00,63.6,63.63,63.52,63.54,156952.0,61.9857,62.0149,61.9077,61.9272,156952.0
2018-01-22 15:30:00,63.57,63.83,63.55,63.82,342913.0,61.9565,62.2099,61.937,62.2001,342913.0
2018-01-23 09:30:00,63.9,64.07,63.55,63.91,289618.0,62.2781,62.4438,61.937,62.2878,289618.0
2018-01-23 10:00:00,63.93,64.12,63.86,64.07,105073.0,62.3073,62.4925,62.2391,62.4438,105073.0
2018-01-23 10:30:00,64.08,64.23,64.04,64.11,100362.0,62.4535,62.5997,62.4145,62.4827,100362.0
2018-01-23 11:00:00,64.11,64.35,64.11,64.23,90553.0,62.4827,62.7167,62.4827,62.5997,90553.0
2018-01-23 11:30:00,64.25,64.34,64.16,64.3,222945.0,62.6192,62.7069,62.5315,62.6679,222945.0
2018-01-23 12:00:00,64.31,64.4,64.26,64.32,80282.0,62.6777,62.7654,62.6289,62.6874,80282.0
2018-01-23 12:30:00,64.32,64.36,64.28,64.33,43957.0,62.6874,62.7264,62.6484,62.6972,43957.0
2018-01-23 13:00:00,64.35,64.36,64.29,64.29,39531.0,62.7167,62.7264,62.6582,62.6582,39531.0
2018-01-23 13:30:00,64.29,64.47,64.22,64.46,64171.0,62.6582,62.8336,62.59,62.8239,64171.0
2018-01-23 14:00:00,64.45,64.48,64.23,64.32,65103.0,62.8141,62.8434,62.5997,62.6874,65103.0
2018-01-23 14:30:00,64.3,64.41,64.28,64.4,93583.0,62.6679,62.7751,62.6484,62.7654,93583.0
2018-01-23 15:00:00,64.41,64.41,64.32,64.36,88796.0,62.7751,62.7751,62.6874,62.7264,88796.0
2018-01-23 15:30:00,64.36,64.68,64.26,64.39,539508.0,62.7264,63.0383,62.6289,62.7556,539508.0
2018-01-24 09:30:00,64.47,64.86,64.43,64.8,182526.0,62.8336,63.2137,62.7946,63.1552,182526.0
2018-01-24 10:00:00,64.81,65.22,64.75,65.13,196113.0,63.165,63.5646,63.1065,63.4769,196113.0
2018-01-24 10:30:00,65.13,65.19,64.87,64.95,220194.0,63.4769,63.5353,63.2235,63.3014,220194.0
2018-01-24 11:00:00,64.95,65.19,64.92,65.1,166042.0,63.3014,63.5353,63.2722,63.4476,166042.0
2018-01-24 11:30:00,65.1,65.1,64.78,65.0,229617.0,63.4476,63.4476,63.1357,63.3502,229617.0
2018-01-24 12:00:00,64.99,65.05,64.9,64.94,218696.0,63.3404,63.3989,63.2527,63.2917,218696.0
2018-01-24 12:30:00,64.95,65.03,64.88,64.95,111916.0,63.3014,63.3794,63.2332,63.3014,111916.0
2018-01-24 13:00:00,64.93,65.06,64.89,64.99,135116.0,63.2819,63.4086,63.243,63.3404,135116.0
2018-01-24 13:30:00,64.98,65.18,64.9,65.07,104658.0,63.3307,63.5256,63.2527,63.4184,104658.0
2018-01-24 14:00:00,65.06,65.08,64.91,64.94,92416.0,63.4086,63.4281,63.2624,63.2917,92416.0
2018-01-24 14:30:00,64.94,64.95,64.71,64.85,132623.0,63.2917,63.3014,63.0675,63.204,132623.0
2018-01-24 15:00:00,64.85,64.88,64.75,64.85,143867.0,63.204,63.2332,63.1065,63.204,143867.0
2018-01-24 15:30:00,64.83,64.95,64.82,64.9,364561.0,63.1845,63.3014,63.1747,63.2527,364561.0
2018-01-25 09:30:00,65.28,65.33,64.73,64.79,89265.0,63.6231,63.6718,63.087,63.1455,89265.0
2018-01-25 10:00:00,64.8,65.03,64.65,64.85,100928.0,63.1552,63.3794,63.009,63.204,100928.0
2018-01-25 10:30:00,64.85,65.11,64.7,64.72,102528.0,63.204,63.4574,63.0578,63.0773,102528.0
2018-01-25 11:00:00,64.72,64.93,64.62,64.69,136058.0,63.0773,63.2819,62.9798,63.048,136058.0
2018-01-25 11:30:00,64.74,64.84,64.7,64.78,99284.0,63.0968,63.1942,63.0578,63.1357,99284.0
2018-01-25 12:00:00,64.77,64.9,64.77,64.78,137290.0,63.126,63.2527,63.126,63.1357,137290.0
2018-01-25 12:30:00,64.81,64.84,64.6,64.61,261906.0,63.165,63.1942,62.9603,62.9701,261906.0
2018-01-25 13:00:00,64.61,64.73,64.6,64.66,231982.0,62.9701,63.087,62.9603,63.0188,231982.0
2018-01-25 13:30:00,64.66,64.71,64.6,64.7,124503.0,63.0188,63.0675,62.9603,63.0578,124503.0
2018-01-25 14:00:00,64.71,64.79,64.59,64.62,103595.0,63.0675,63.1455,62.9506,62.9798,103595.0
2018-01-25 14:30:00,64.63,64.63,64.39,64.42,113558.0,62.9896,62.9896,62.7556,62.7849,113558.0
2018-01-25 15:00:00,64.42,64.48,64.27,64.38,233658.0,62.7849,62.8434,62.6387,62.7459,233658.0
2018-01-25 15:30:00,64.38,64.47,64.21,64.27,362775.0,62.7459,62.8336,62.5802,62.6387,362775.0
2018-01-26 09:30:00,64.48,64.8,64.28,64.68,208985.0,62.8434,63.1552,62.6484,63.0383,208985.0
2018-01-26 10:00:00,64.71,64.83,64.55,64.66,148084.0,63.0675,63.1845,62.9116,63.0188,148084.0
2018-01-26 10:30:00,64.66,64.79,64.64,64.67,125454.0,63.0188,63.1455,62.9993,63.0285,125454.0
2018-01-26 11:00:00,64.67,64.78,64.64,64.77,54250.0,63.0285,63.1357,62.9993,63.126,54250.0
2018-01-26 11:30:00,64.76,64.77,64.56,64.57,46471.0,63.1163,63.126,62.9213,62.9311,46471.0
2018-01-26 12:00:00,64.58,64.84,64.58,64.83,77444.0,62.9408,63.1942,62.9408,63.1845,77444.0
2018-01-26 12:30:00,64.83,64.96,64.71,64.72,73888.0,63.1845,63.3112,63.0675,63.0773,73888.0
2018-01-26 13:00:00,64.73,64.73,64.61,64.64,28702.0,63.087,63.087,62.9701,62.9993,28702.0
2018-01-26 13:30:00,64.65,64.77,64.6,64.7,49599.0,63.009,63.126,62.9603,63.0578,49599.0
2018-01-26 14:00:00,64.7,64.86,64.68,64.75,42611.0,63.0578,63.2137,63.0383,63.1065,42611.0
2018-01-26 14:30:00,64.75,64.88,64.74,64.87,77827.0,63.1065,63.2332,63.0968,63.2235,77827.0
2018-01-26 15:00:00,64.87,64.96,64.85,64.94,243010.0,63.2235,63.3112,63.204,63.2917,243010.0
2018-01-26 15:30:00,64.94,65.28,64.92,65.14,413030.0,63.2917,63.6231,63.2722,63.4866,413030.0
2018-01-29 09:30:00,64.63,64.76,64.26,64.38,294071.0,62.9896,63.1163,62.6289,62.7459,294071.0
2018-01-29 10:00:00,64.38,64.6,64.34,64.56,104839.0,62.7459,62.9603,62.7069,62.9213,104839.0
2018-01-29 10:30:00,64.58,64.59,64.37,64.44,192200.0,62.9408,62.9506,62.7362,62.8044,192200.0
2018-01-29 11:00:00,64.44,64.45,64.23,64.27,236300.0,62.8044,62.8141,62.5997,62.6387,236300.0
2018-01-29 11:30:00,64.26,64.53,64.24,64.35,126217.0,62.6289,62.8921,62.6095,62.7167,126217.0
2018-01-29 12:00:00,64.35,64.51,64.29,64.49,88199.0,62.7167,62.8726,62.6582,62.8531,88199.0
2018-01-29 12:30:00,64.48,64.71,64.47,64.71,75171.0,62.8434,63.0675,62.8336,63.0675,75171.0
2018-01-29 13:00:00,64.69,64.85,64.65,64.75,104054.0,63.048,63.204,63.009,63.1065,104054.0
2018-01-29 13:30:00,64.76,64.78,64.68,64.69,86654.0,63.1163,63.1357,63.0383,63.048,86654.0
2018-01-29 14:00:00,64.68,64.72,64.58,64.65,76155.0,63.0383,63.0773,62.9408,63.009,76155.0
2018-01-29 14:30:00,64.64,64.73,64.62,64.62,95129.0,62.9993,63.087,62.9798,62.9798,95129.0
2018-01-29 15:00:00,64.63,64.63,64.44,64.51,134556.0,62.9896,62.9896,62.8044,62.8726,134556.0
2018-01-29 15:30:00,64.5,64.57,64.43,64.48,394221.0,62.8629,62.9311,62.7946,62.8434,394221.0
2018-01-30 09:30:00,64.68,64.83,64.27,64.57,291930.0,63.0383,63.1845,62.6387,62.9311,291930.0
2018-01-30 10:00:00,64.57,64.59,64.28,64.43,140848.0,62.9311,62.9506,62.6484,62.7946,140848.0
2018-01-30 10:30:00,64.44,64.61,64.33,64.42,97425.0,62.8044,62.9701,62.6972,62.7849,97425.0
2018-01-30 11:00:00,64.42,64.5,64.28,64.4,156912.0,62.7849,62.8629,62.6484,62.7654,156912.0
2018-01-30 11:30:00,64.37,64.48,64.3,64.4,126787.0,62.7362,62.8434,62.6679,62.7654,126787.0
2018-01-30 12:00:00,64.41,64.48,64.35,64.48,75404.0,62.7751,62.8434,62.7167,62.8434,75404.0
2018-01-30 12:30:00,64.48,64.5,64.38,64.45,71032.0,62.8434,62.8629,62.7459,62.8141,71032.0
2018-01-30 13:00:00,64.44,64.5,64.39,64.41,77038.0,62.8044,62.8629,62.7556,62.7751,77038.0
2018-01-30 13:30:00,64.43,64.51,64.4,64.49,49183.0,62.7946,62.8726,62.7654,62.8531,49183.0
2018-01-30 14:00:00,64.49,64.56,64.47,64.52,50520.0,62.8531,62.9213,62.8336,62.8823,50520.0
2018-01-30 14:30:00,64.51,64.71,64.45,64.69,106598.0,62.8726,63.0675,62.8141,63.048,106598.0
2018-01-30 15:00:00,64.69,64.83,64.65,64.73,134273.0,63.048,63.1845,63.009,63.087,134273.0
2018-01-30 15:30:00,64.74,64.84,64.61,64.63,263582.0,63.0968,63.1942,62.9701,62.9896,263582.0
2018-01-31 09:30:00,64.42,65.11,64.15,65.08,185538.0,62.7849,63.4574,62.5217,63.4281,185538.0
2018-01-31 10:00:00,65.07,65.08,64.49,64.68,225141.0,63.4184,63.4281,62.8531,63.0383,225141.0
2018-01-31 10:30:00,64.68,64.92,64.68,64.84,142723.0,63.0383,63.2722,63.0383,63.1942,142723.0
2018-01-31 11:00:00,64.84,64.9,64.63,64.71,88128.0,63.1942,63.2527,62.9896,63.0675,88128.0
2018-01-31 11:30:00,64.71,64.93,64.64,64.85,77505.0,63.0675,63.2819,62.9993,63.204,77505.0
2018-01-31 12:00:00,64.84,65.05,64.78,64.97,73037.0,63.1942,63.3989,63.1357,63.3209,73037.0
2018-01-31 12:30:00,64.98,65.2,64.93,65.17,87897.0,63.3307,63.5451,63.2819,63.5158,87897.0
2018-01-31 13:00:00,65.18,65.2,65.0,65.11,52872.0,63.5256,63.5451,63.3502,63.4574,52872.0
2018-01-31 13:30:00,65.09,65.13,65.02,65.06,55713.0,63.4379,63.4769,63.3697,63.4086,55713.0
2018-01-31 14:00:00,65.09,65.18,64.82,64.91,76386.0,63.4379,63.5256,63.1747,63.2624,76386.0
2018-01-31 14:30:00,64.91,64.93,64.82,64.92,88521.0,63.2624,63.2819,63.1747,63.2722,88521.0
2018-01-31 15:00:00,64.91,65.0,64.86,64.93,66691.0,63.2624,63.3502,63.2137,63.2819,66691.0
2018-01-31 15:30:00,64.94,65.06,64.9,64.99,252437.0,63.2917,63.4086,63.2527,63.3404,252437.0
2018-02-01 09:30:00,64.58,64.99,64.23,64.41,313142.0,62.9408,63.3404,62.5997,62.7751,313142.0
2018-02-01 10:00:00,64.44,64.67,63.98,64.24,115577.0,62.8044,63.0285,62.356,62.6095,115577.0
2018-02-01 10:30:00,64.21,64.28,63.85,63.91,183251.0,62.5802,62.6484,62.2293,62.2878,183251.0
2018-02-01 11:00:00,63.93,64.01,63.77,63.82,137032.0,62.3073,62.3853,62.1514,62.2001,137032.0
2018-02-01 11:30:00,63.81,64.17,63.81,63.94,203290.0,62.1904,62.5412,62.1904,62.3171,203290.0
2018-02-01 12:00:00,63.96,64.12,63.86,63.9,160995.0,62.3366,62.4925,62.2391,62.2781,160995.0
2018-02-01 12:30:00,63.89,63.99,63.77,63.99,149709.0,62.2683,62.3658,62.1514,62.3658,149709.0
2018-02-01 13:00:00,63.96,64.2,63.95,64.2,128118.0,62.3366,62.5705,62.3268,62.5705,128118.0
2018-02-01 13:30:00,64.18,64.19,63.81,63.85,146492.0,62.551,62.5607,62.1904,62.2293,146492.0
2018-02-01 14:00:00,63.86,64.09,63.85,63.92,351767.0,62.2391,62.4633,62.2293,62.2976,351767.0
2018-02-01 14:30:00,63.92,63.94,63.81,63.81,176172.0,62.2976,62.3171,62.1904,62.1904,176172.0
2018-02-01 15:00:00,63.81,63.93,63.74,63.87,469547.0,62.1904,62.3073,62.1221,62.2488,469547.0
2018-02-01 15:30:00,63.86,63.88,63.44,63.68,797533.0,62.2391,62.2586,61.8298,62.0637,797533.0
2018-02-02 09:30:00,63.73,64.2,63.52,63.58,179935.0,62.1124,62.5705,61.9077,61.9662,179935.0
2018-02-02 10:00:00,63.56,63.9,63.21,63.9,159705.0,61.9467,62.2781,61.6056,62.2781,159705.0
2018-02-02 10:30:00,63.9,64.01,63.75,63.99,113205.0,62.2781,62.3853,62.1319,62.3658,113205.0
2018-02-02 11:00:00,64.0,64.18,63.96,64.01,121061.0,62.3755,62.551,62.3366,62.3853,121061.0
2018-02-02 11:30:00,64.05,64.06,63.65,63.69,95469.0,62.4243,62.434,62.0344,62.0734,95469.0
2018-02-02 12:00:00,63.71,64.02,63.65,64.02,111457.0,62.0929,62.395,62.0344,62.395,111457.0
2018-02-02 12:30:00,64.03,64.08,63.9,63.94,99691.0,62.4048,62.4535,62.2781,62.3171,99691.0
2018-02-02 13:00:00,63.92,64.0,63.75,63.91,137114.0,62.2976,62.3755,62.1319,62.2878,137114.0
2018-02-02 13:30:00,63.93,64.16,63.91,64.14,131003.0,62.3073,62.5315,62.2878,62.512,131003.0
2018-02-02 14:00:00,64.11,64.19,63.95,64.03,164459.0,62.4827,62.5607,62.3268,62.4048,164459.0
2018-02-02 14:30:00,64.03,64.13,63.61,63.61,96588.0,62.4048,62.5022,61.9954,61.9954,96588.0
2018-02-02 15:00:00,63.63,63.82,63.55,63.73,201411.0,62.0149,62.2001,61.937,62.1124,201411.0
2018-02-02 15:30:00,63.73,63.81,63.38,63.48,520923.0,62.1124,62.1904,61.7713,61.8687,520923.0
2018-02-05 09:30:00,63.35,63.7,63.01,63.17,162814.0,61.742,62.0832,61.4107,61.5666,162814.0
2018-02-05 10:00:00,63.16,63.42,63.13,63.31,210435.0,61.5569,61.8103,61.5276,61.7031,210435.0
2018-02-05 10:30:00,63.29,63.65,63.18,63.58,151249.0,61.6836,62.0344,61.5764,61.9662,151249.0
2018-02-05 11:00:00,63.58,63.64,63.28,63.32,277352.0,61.9662,62.0247,61.6738,61.7128,277352.0
2018-02-05 11:30:00,63.32,63.7,63.3,63.55,199284.0,61.7128,62.0832,61.6933,61.937,199284.0
2018-02-05 12:00:00,63.55,63.56,63.17,63.2,96852.0,61.937,61.9467,61.5666,61.5958,96852.0
2018-02-05 12:30:00,63.21,63.49,63.21,63.34,120696.0,61.6056,61.8785,61.6056,61.7323,120696.0
2018-02-05 13:00:00,63.34,63.34,63.04,63.16,123659.0,61.7323,61.7323,61.4399,61.5569,123659.0
2018-02-05 13:30:00,63.16,63.26,63.11,63.2,133430.0,61.5569,61.6543,61.5081,61.5958,133430.0
2018-02-05 14:00:00,63.19,63.2,62.81,62.91,128703.0,61.5861,61.5958,61.2157,61.3132,128703.0
2018-02-05 14:30:00,62.9,62.93,62.4,62.43,160632.0,61.3035,61.3327,60.8162,60.8454,160632.0
2018-02-05 15:00:00,62.46,62.7,61.95,62.68,430195.0,60.8746,61.1085,60.3776,61.089,430195.0
2018-02-05 15:30:00,62.69,62.7,61.42,61.42,730513.0,61.0988,61.1085,59.861,59.861,730513.0
2018-02-06 09:30:00,59.92,61.64,59.89,61.06,496625.0,58.3991,60.0754,58.3699,59.5102,496625.0
2018-02-06 10:00:00,61.08,61.87,60.57,60.69,505793.0,59.5297,60.2996,59.0326,59.1496,505793.0
2018-02-06 10:30:00,60.73,60.77,60.4,60.52,353725.0,59.1885,59.2275,58.8669,58.9839,353725.0
2018-02-06 11:00:00,60.52,60.63,60.24,60.35,268496.0,58.9839,59.0911,58.711,58.8182,268496.0
2018-02-06 11:30:00,60.34,60.37,60.18,60.26,300469.0,58.8084,58.8377,58.6525,58.7305,300469.0
2018-02-06 12:00:00,60.26,60.92,60.25,60.92,239689.0,58.7305,59.3737,58.7207,59.3737,239689.0
2018-02-06 12:30:00,60.92,61.43,60.87,60.99,124380.0,59.3737,59.8708,59.325,59.4419,124380.0
2018-02-06 13:00:00,60.99,61.0,60.74,60.89,166068.0,59.4419,59.4517,59.1983,59.3445,166068.0
2018-02-06 13:30:00,60.88,60.91,60.65,60.66,146775.0,59.3347,59.364,59.1106,59.1203,146775.0
2018-02-06 14:00:00,60.67,60.75,60.46,60.49,166886.0,59.1301,59.208,58.9254,58.9546,166886.0
2018-02-06 14:30:00,60.49,61.21,60.48,61.16,304909.0,58.9546,59.6564,58.9449,59.6076,304909.0
2018-02-06 15:00:00,61.17,61.57,61.13,61.31,251197.0,59.6174,60.0072,59.5784,59.7538,251197.0
2018-02-06 15:30:00,61.31,61.31,60.71,60.74,1617028.0,59.7538,59.7538,59.169,59.1983,1617028.0
2018-02-07 09:30:00,60.85,62.55,60.85,61.98,943064.0,59.3055,60.9623,59.3055,60.4068,943064.0
2018-02-07 10:00:00,61.99,62.04,61.7,61.84,921607.0,60.4166,60.4653,60.1339,60.2704,921607.0
2018-02-07 10:30:00,61.85,62.03,61.76,61.96,528346.0,60.2801,60.4555,60.1924,60.3873,528346.0
2018-02-07 11:00:00,61.98,62.41,61.95,62.09,408315.0,60.4068,60.8259,60.3776,60.514,408315.0
2018-02-07 11:30:00,62.09,62.21,62.03,62.13,338756.0,60.514,60.631,60.4555,60.553,338756.0
2018-02-07 12:00:00,62.11,62.17,61.84,61.95,359592.0,60.5335,60.592,60.2704,60.3776,359592.0
2018-02-07 12:30:00,61.94,61.94,61.63,61.84,124136.0,60.3678,60.3678,60.0657,60.2704,124136.0
2018-02-07 13:00:00,61.85,62.1,61.68,61.9,222965.0,60.2801,60.5238,60.1144,60.3288,222965.0
2018-02-07 13:30:00,61.87,62.06,61.76,62.04,170568.0,60.2996,60.4848,60.1924,60.4653,170568.0
2018-02-07 14:00:00,62.03,62.37,61.98,62.37,219303.0,60.4555,60.7869,60.4068,60.7869,219303.0
2018-02-07 14:30:00,62.34,62.36,61.94,62.27,278984.0,60.7577,60.7772,60.3678,60.6895,278984.0
2018-02-07 15:00:00,62.26,62.61,62.23,62.58,307283.0,60.6797,61.0208,60.6505,60.9916,307283.0
2018-02-07 15:30:00,62.59,62.8,61.9,61.95,1250644.0,61.0013,61.206,60.3288,60.3776,1250644.0
2018-02-08 09:30:00,60.89,62.39,60.64,62.02,1429328.0,59.3445,60.8064,59.1008,60.4458,1429328.0
2018-02-08 10:00:00,61.98,62.05,60.85,60.89,629669.0,60.4068,60.475,59.3055,59.3445,629669.0
2018-02-08 10:30:00,60.88,61.13,60.21,60.41,727139.0,59.3347,59.5784,58.6817,58.8767,727139.0
2018-02-08 11:00:00,60.41,60.66,59.19,59.19,510780.0,58.8767,59.1203,57.6876,57.6876,510780.0
2018-02-08 11:30:00,59.2,59.96,59.16,59.85,483881.0,57.6974,58.4381,57.6584,58.3309,483881.0
2018-02-08 12:00:00,59.79,59.97,59.47,59.5,328051.0,58.2724,58.4478,57.9605,57.9898,328051.0
2018-02-08 12:30:00,59.52,59.69,59.33,59.52,529590.0,58.0093,58.1749,57.8241,58.0093,529590.0
2018-02-08 13:00:00,59.5,59.81,59.36,59.67,186643.0,57.9898,58.2919,57.8533,58.1554,186643.0
2018-02-08 13:30:00,59.68,59.85,59.59,59.67,203818.0,58.1652,58.3309,58.0775,58.1554,203818.0
2018-02-08 14:00:00,59.65,59.84,59.37,59.67,214538.0,58.136,58.3211,57.8631,58.1554,214538.0
2018-02-08 14:30:00,59.64,59.74,59.49,59.63,357945.0,58.1262,58.2237,57.98,58.1165,357945.0
2018-02-08 15:00:00,59.65,59.8,59.51,59.64,473826.0,58.136,58.2821,57.9995,58.1262,473826.0
2018-02-08 15:30:00,59.63,59.69,58.75,58.77,967784.0,58.1165,58.1749,57.2588,57.2783,967784.0
2018-02-09 09:30:00,59.99,60.34,59.27,59.28,362172.0,58.4673,58.8084,57.7656,57.7753,362172.0
2018-02-09 10:00:00,59.31,59.63,59.15,59.21,291286.0,57.8046,58.1165,57.6486,57.7071,291286.0
2018-02-09 10:30:00,59.2,59.24,58.3,58.63,332876.0,57.6974,57.7364,56.8202,57.1418,332876.0
2018-02-09 11:00:00,58.62,59.1,58.59,58.89,332327.0,57.1321,57.5999,57.1029,57.3952,332327.0
2018-02-09 11:30:00,58.88,58.95,58.21,58.23,230171.0,57.3855,57.4537,56.7325,56.752,230171.0
2018-02-09 12:00:00,58.27,58.29,57.71,57.77,384253.0,56.791,56.8105,56.2452,56.3037,384253.0
2018-02-09 12:30:00,57.77,58.02,57.55,58.01,241376.0,56.3037,56.5473,56.0893,56.5376,241376.0
2018-02-09 13:00:00,58.01,58.16,57.63,58.06,391370.0,56.5376,56.6838,56.1672,56.5863,391370.0
2018-02-09 13:30:00,58.08,58.53,57.8,58.44,207007.0,56.6058,57.0444,56.3329,56.9567,207007.0
2018-02-09 14:00:00,58.43,59.0,58.43,58.7,386712.0,56.9469,57.5025,56.9469,57.2101,386712.0
2018-02-09 14:30:00,58.7,59.03,58.69,58.84,207476.0,57.2101,57.5317,57.2003,57.3465,207476.0
2018-02-09 15:00:00,58.83,58.94,58.47,58.83,205829.0,57.3368,57.444,56.9859,57.3368,205829.0
2018-02-09 15:30:00,58.82,59.31,58.81,59.11,707259.0,57.327,57.8046,57.3173,57.6097,707259.0
2018-02-12 09:30:00,59.55,59.95,59.11,59.11,437757.0,58.0385,58.4283,57.6097,57.6097,437757.0
2018-02-12 10:00:00,59.09,59.32,58.55,58.64,227667.0,57.5902,57.8143,57.0639,57.1516,227667.0
2018-02-12 10:30:00,58.63,58.86,58.44,58.68,246478.0,57.1418,57.366,56.9567,57.1906,246478.0
2018-02-12 11:00:00,58.67,58.74,58.43,58.46,150123.0,57.1808,57.2491,56.9469,56.9762,150123.0
2018-02-12 11:30:00,58.45,58.48,58.07,58.13,398652.0,56.9664,56.9957,56.5961,56.6545,398652.0
2018-02-12 12:00:00,58.13,58.34,58.04,58.22,315175.0,56.6545,56.8592,56.5668,56.7423,315175.0
2018-02-12 12:30:00,58.23,58.66,58.11,58.6,234931.0,56.752,57.1711,56.635,57.1126,234931.0
2018-02-12 13:00:00,58.61,58.81,58.39,58.6,184847.0,57.1224,57.3173,56.9079,57.1126,184847.0
2018-02-12 13:30:00,58.61,58.65,58.41,58.52,155835.0,57.1224,57.1613,56.9274,57.0346,155835.0
2018-02-12 14:00:00,58.51,58.63,58.38,58.62,245687.0,57.0249,57.1418,56.8982,57.1321,245687.0
2018-02-12 14:30:00,58.6,58.61,58.03,58.04,249473.0,57.1126,57.1224,56.5571,56.5668,249473.0
2018-02-12 15:00:00,58.05,58.19,58.02,58.08,346351.0,56.5766,56.713,56.5473,56.6058,346351.0
2018-02-12 15:30:00,58.08,58.27,57.97,58.03,952846.0,56.6058,56.791,56.4986,56.5571,952846.0
2018-02-13 09:30:00,57.58,57.96,57.27,57.91,613169.0,56.1185,56.4889,55.8164,56.4401,613169.0
2018-02-13 10:00:00,57.9,57.96,57.32,57.48,428275.0,56.4304,56.4889,55.8651,56.021,428275.0
2018-02-13 10:30:00,57.5,57.66,57.48,57.6,282575.0,56.0405,56.1965,56.021,56.138,282575.0
2018-02-13 11:00:00,57.6,57.65,57.46,57.48,135539.0,56.138,56.1867,56.0015,56.021,135539.0
2018-02-13 11:30:00,57.48,57.66,57.38,57.64,242239.0,56.021,56.1965,55.9236,56.177,242239.0
2018-02-13 12:00:00,57.64,57.67,57.27,57.28,132828.0,56.177,56.2062,55.8164,55.8261,132828.0
2018-02-13 12:30:00,57.28,57.37,57.12,57.36,133216.0,55.8261,55.9138,55.6702,55.9041,133216.0
2018-02-13 13:00:00,57.37,57.6,57.36,57.59,286048.0,55.9138,56.138,55.9041,56.1282,286048.0
2018-02-13 13:30:00,57.59,57.93,57.53,57.82,263733.0,56.1282,56.4596,56.0698,56.3524,263733.0
2018-02-13 14:00:00,57.83,57.9,57.59,57.76,359868.0,56.3621,56.4304,56.1282,56.2939,359868.0
2018-02-13 14:30:00,57.76,58.11,57.76,57.96,473303.0,56.2939,56.635,56.2939,56.4889,473303.0
2018-02-13 15:00:00,57.97,58.18,57.91,57.92,344394.0,56.4986,56.7033,56.4401,56.4499,344394.0
2018-02-13 15:30:00,57.91,57.94,57.58,57.59,858173.0,56.4401,56.4694,56.1185,56.1282,858173.0
2018-02-14 09:30:00,57.25,57.42,56.96,57.12,436986.0,55.7969,55.9626,55.5142,55.6702,436986.0
2018-02-14 10:00:00,57.13,57.54,57.13,57.49,421683.0,55.6799,56.0795,55.6799,56.0308,421683.0
2018-02-14 10:30:00,57.49,57.84,57.31,57.82,547429.0,56.0308,56.3719,55.8553,56.3524,547429.0
2018-02-14 11:00:00,57.82,57.83,57.6,57.62,288857.0,56.3524,56.3621,56.138,56.1575,288857.0
2018-02-14 11:30:00,57.63,57.69,57.39,57.42,153591.0,56.1672,56.2257,55.9333,55.9626,153591.0
2018-02-14 12:00:00,57.42,57.5,57.3,57.47,89722.0,55.9626,56.0405,55.8456,56.0113,89722.0
2018-02-14 12:30:00,57.48,57.66,57.37,57.55,281991.0,56.021,56.1965,55.9138,56.0893,281991.0
2018-02-14 13:00:00,57.53,57.61,57.37,57.54,469254.0,56.0698,56.1477,55.9138,56.0795,469254.0
2018-02-14 13:30:00,57.54,57.58,57.3,57.37,390845.0,56.0795,56.1185,55.8456,55.9138,390845.0
2018-02-14 14:00:00,57.36,57.79,57.36,57.72,480601.0,55.9041,56.3232,55.9041,56.2549,480601.0
2018-02-14 14:30:00,57.73,58.61,57.68,58.42,418778.0,56.2647,57.1224,56.216,56.9372,418778.0
2018-02-14 15:00:00,58.42,58.69,58.33,58.6,414923.0,56.9372,57.2003,56.8495,57.1126,414923.0
2018-02-14 15:30:00,58.59,58.69,58.44,58.49,634447.0,57.1029,57.2003,56.9567,57.0054,634447.0
2018-02-15 09:30:00,59.21,59.62,58.09,58.35,528931.0,57.7071,58.1067,56.6156,56.869,528931.0
2018-02-15 10:00:00,58.36,58.69,58.34,58.53,347788.0,56.8787,57.2003,56.8592,57.0444,347788.0
2018-02-15 10:30:00,58.53,58.55,58.14,58.4,209988.0,57.0444,57.0639,56.6643,56.9177,209988.0
2018-02-15 11:00:00,58.4,58.58,58.33,58.53,101966.0,56.9177,57.0931,56.8495,57.0444,101966.0
2018-02-15 11:30:00,58.52,58.63,58.41,58.57,93884.0,57.0346,57.1418,56.9274,57.0834,93884.0
2018-02-15 12:00:00,58.56,58.7,58.51,58.64,98721.0,57.0736,57.2101,57.0249,57.1516,98721.0
2018-02-15 12:30:00,58.63,58.89,58.63,58.89,88641.0,57.1418,57.3952,57.1418,57.3952,88641.0
2018-02-15 13:00:00,58.88,59.07,58.77,58.85,111317.0,57.3855,57.5707,57.2783,57.3563,111317.0
2018-02-15 13:30:00,58.84,58.96,58.72,58.87,139451.0,57.3465,57.4635,57.2296,57.3758,139451.0
2018-02-15 14:00:00,58.87,60.33,58.86,59.29,1204251.0,57.3758,58.7987,57.366,57.7851,1204251.0
2018-02-15 14:30:00,59.32,60.5,59.3,60.09,866841.0,57.8143,58.9644,57.7948,58.5648,866841.0
2018-02-15 15:00:00,60.1,60.34,60.04,60.2,498855.0,58.5745,58.8084,58.5161,58.672,498855.0
2018-02-15 15:30:00,60.2,60.39,60.16,60.34,874046.0,58.672,58.8572,58.633,58.8084,874046.0
2018-02-16 09:30:00,60.52,60.57,60.18,60.26,439588.0,58.9839,59.0326,58.6525,58.7305,439588.0
2018-02-16 10:00:00,60.28,60.46,60.12,60.43,286949.0,58.75,58.9254,58.594,58.8962,286949.0
2018-02-16 10:30:00,60.42,60.5,60.2,60.35,164945.0,58.8864,58.9644,58.672,58.8182,164945.0
2018-02-16 11:00:00,60.34,60.64,60.29,60.3,211744.0,58.8084,59.1008,58.7597,58.7695,211744.0
2018-02-16 11:30:00,60.3,60.74,60.3,60.73,174580.0,58.7695,59.1983,58.7695,59.1885,174580.0
2018-02-16 12:00:00,60.73,60.76,60.41,60.5,393125.0,59.1885,59.2178,58.8767,58.9644,393125.0
2018-02-16 12:30:00,60.51,60.71,60.28,60.29,351516.0,58.9741,59.169,58.75,58.7597,351516.0
2018-02-16 13:00:00,60.29,60.42,59.82,59.84,219870.0,58.7597,58.8864,58.3016,58.3211,219870.0
2018-02-16 13:30:00,59.84,60.14,59.68,59.92,168283.0,58.3211,58.6135,58.1652,58.3991,168283.0
2018-02-16 14:00:00,59.94,60.03,59.82,59.94,330828.0,58.4186,58.5063,58.3016,58.4186,330828.0
2018-02-16 14:30:00,59.95,60.16,59.88,60.1,242317.0,58.4283,58.633,58.3601,58.5745,242317.0
2018-02-16 15:00:00,60.1,60.12,59.89,59.91,268914.0,58.5745,58.594,58.3699,58.3894,268914.0
2018-02-16 15:30:00,59.91,60.17,59.89,59.94,601932.0,58.3894,58.6428,58.3699,58.4186,601932.0
2018-02-20 09:30:00,59.89,60.19,59.55,59.83,305576.0,58.3699,58.6622,58.0385,58.3114,305576.0
2018-02-20 10:00:00,59.84,59.84,59.58,59.74,163364.0,58.3211,58.3211,58.0677,58.2237,163364.0
2018-02-20 10:30:00,59.73,60.01,59.67,59.94,180469.0,58.2139,58.4868,58.1554,58.4186,180469.0
2018-02-20 11:00:00,59.94,60.08,59.88,59.93,116766.0,58.4186,58.555,58.3601,58.4088,116766.0
2018-02-20 11:30:00,59.94,60.32,59.94,60.28,150276.0,58.4186,58.7889,58.4186,58.75,150276.0
2018-02-20 12:00:00,60.28,60.34,60.17,60.23,55906.0,58.75,58.8084,58.6428,58.7012,55906.0
2018-02-20 12:30:00,60.23,60.54,60.22,60.35,92062.0,58.7012,59.0034,58.6915,58.8182,92062.0
2018-02-20 13:00:00,60.34,60.34,59.93,59.94,93185.0,58.8084,58.8084,58.4088,58.4186,93185.0
2018-02-20 13:30:00,59.95,60.35,59.93,60.21,221179.0,58.4283,58.8182,58.4088,58.6817,221179.0
2018-02-20 14:00:00,60.22,60.23,60.08,60.12,81270.0,58.6915,58.7012,58.555,58.594,81270.0
2018-02-20 14:30:00,60.11,60.25,60.04,60.04,149127.0,58.5843,58.7207,58.5161,58.5161,149127.0
2018-02-20 15:00:00,60.04,60.27,60.03,60.24,247815.0,58.5161,58.7402,58.5063,58.711,247815.0
2018-02-20 15:30:00,60.24,60.72,60.24,60.39,638995.0,58.711,59.1788,58.711,58.8572,638995.0
2018-02-21 09:30:00,60.98,60.98,60.33,60.75,255145.0,59.4322,59.4322,58.7987,59.208,255145.0
2018-02-21 10:00:00,60.73,60.8,60.11,60.3,227287.0,59.1885,59.2568,58.5843,58.7695,227287.0
2018-02-21 10:30:00,60.3,60.51,60.3,60.36,120492.0,58.7695,58.9741,58.7695,58.8279,120492.0
2018-02-21 11:00:00,60.37,60.39,60.17,60.3,107863.0,58.8377,58.8572,58.6428,58.7695,107863.0
2018-02-21 11:30:00,60.29,60.31,60.19,60.23,136525.0,58.7597,58.7792,58.6622,58.7012,136525.0
2018-02-21 12:00:00,60.21,60.23,59.93,60.01,97862.0,58.6817,58.7012,58.4088,58.4868,97862.0
2018-02-21 12:30:00,60.01,60.05,59.9,60.0,152508.0,58.4868,58.5258,58.3796,58.4771,152508.0
2018-02-21 13:00:00,60.0,60.0,59.78,59.79,80746.0,58.4771,58.4771,58.2627,58.2724,80746.0
2018-02-21 13:30:00,59.79,59.87,59.67,59.87,90118.0,58.2724,58.3504,58.1554,58.3504,90118.0
2018-02-21 14:00:00,59.87,60.17,59.79,60.01,164675.0,58.3504,58.6428,58.2724,58.4868,164675.0
2018-02-21 14:30:00,60.03,60.08,59.89,59.89,122287.0,58.5063,58.555,58.3699,58.3699,122287.0
2018-02-21 15:00:00,59.9,59.9,59.55,59.75,199996.0,58.3796,58.3796,58.0385,58.2334,199996.0
2018-02-21 15:30:00,59.76,59.81,59.28,59.31,476476.0,58.2432,58.2919,57.7753,57.8046,476476.0
2018-02-22 09:30:00,59.64,59.87,59.29,59.52,264054.0,58.1262,58.3504,57.7851,58.0093,264054.0
2018-02-22 10:00:00,59.52,59.56,59.12,59.12,195285.0,58.0093,58.0482,57.6194,57.6194,195285.0
2018-02-22 10:30:00,59.12,59.32,59.09,59.19,225764.0,57.6194,57.8143,57.5902,57.6876,225764.0
2018-02-22 11:00:00,59.19,59.35,59.09,59.34,217826.0,57.6876,57.8436,57.5902,57.8338,217826.0
2018-02-22 11:30:00,59.34,59.48,59.24,59.44,140139.0,57.8338,57.9703,57.7364,57.9313,140139.0
2018-02-22 12:00:00,59.46,59.47,59.09,59.14,123880.0,57.9508,57.9605,57.5902,57.6389,123880.0
2018-02-22 12:30:00,59.14,59.2,58.89,59.07,106509.0,57.6389,57.6974,57.3952,57.5707,106509.0
2018-02-22 13:00:00,59.08,59.36,59.08,59.16,88955.0,57.5804,57.8533,57.5804,57.6584,88955.0
2018-02-22 13:30:00,59.18,59.18,58.97,59.13,77708.0,57.6779,57.6779,57.4732,57.6292,77708.0
2018-02-22 14:00:00,59.13,59.24,58.94,59.04,83657.0,57.6292,57.7364,57.444,57.5414,83657.0
2018-02-22 14:30:00,59.03,59.08,58.72,58.79,152266.0,57.5317,57.5804,57.2296,57.2978,152266.0
2018-02-22 15:00:00,58.78,58.84,58.7,58.76,180094.0,57.288,57.3465,57.2101,57.2685,180094.0
2018-02-22 15:30:00,58.76,58.83,58.48,58.65,471042.0,57.2685,57.3368,56.9957,57.1613,471042.0
2018-02-23 09:30:00,59.28,59.47,58.89,59.01,334951.0,57.7753,57.9605,57.3952,57.5122,334951.0
2018-02-23 10:00:00,59.01,59.09,58.65,58.66,389522.0,57.5122,57.5902,57.1613,57.1711,389522.0
2018-02-23 10:30:00,58.66,58.98,58.53,58.87,202102.0,57.1711,57.483,57.0444,57.3758,202102.0
2018-02-23 11:00:00,58.87,59.3,58.82,59.23,525398.0,57.3758,57.7948,57.327,57.7266,525398.0
2018-02-23 11:30:00,59.24,59.62,59.23,59.62,149089.0,57.7364,58.1067,57.7266,58.1067,149089.0
2018-02-23 12:00:00,59.6,59.61,59.34,59.34,136703.0,58.0872,58.097,57.8338,57.8338,136703.0
2018-02-23 12:30:00,59.35,59.58,59.18,59.47,317020.0,57.8436,58.0677,57.6779,57.9605,317020.0
2018-02-23 13:00:00,59.47,59.51,59.38,59.5,71684.0,57.9605,57.9995,57.8728,57.9898,71684.0
2018-02-23 13:30:00,59.51,59.53,59.43,59.45,157561.0,57.9995,58.019,57.9215,57.941,157561.0
2018-02-23 14:00:00,59.45,59.61,59.32,59.37,296159.0,57.941,58.097,57.8143,57.8631,296159.0
2018-02-23 14:30:00,59.36,59.65,59.35,59.61,153242.0,57.8533,58.136,57.8436,58.097,153242.0
2018-02-23 15:00:00,59.61,59.72,59.59,59.71,96948.0,58.097,58.2042,58.0775,58.1944,96948.0
2018-02-23 15:30:00,59.71,59.97,59.7,59.94,432062.0,58.1944,58.4478,58.1847,58.4186,432062.0
2018-02-26 09:30:00,59.91,60.09,58.63,60.0,440085.0,58.3894,58.5648,57.1418,58.4771,440085.0
2018-02-26 10:00:00,59.99,60.03,59.7,59.96,348956.0,58.4673,58.5063,58.1847,58.4381,348956.0
2018-02-26 10:30:00,59.96,60.3,59.88,60.3,208295.0,58.4381,58.7695,58.3601,58.7695,208295.0
2018-02-26 11:00:00,60.31,60.58,60.27,60.51,247606.0,58.7792,59.0423,58.7402,58.9741,247606.0
2018-02-26 11:30:00,60.53,60.78,60.5,60.74,370765.0,58.9936,59.2373,58.9644,59.1983,370765.0
2018-02-26 12:00:00,60.74,60.89,60.61,60.76,142569.0,59.1983,59.3445,59.0716,59.2178,142569.0
2018-02-26 12:30:00,60.76,60.94,60.74,60.88,178939.0,59.2178,59.3932,59.1983,59.3347,178939.0
2018-02-26 13:00:00,60.87,60.88,60.64,60.81,160653.0,59.325,59.3347,59.1008,59.2665,160653.0
2018-02-26 13:30:00,60.82,60.88,60.79,60.86,112111.0,59.2763,59.3347,59.247,59.3152,112111.0
2018-02-26 14:00:00,60.86,61.02,60.77,60.81,201626.0,59.3152,59.4712,59.2275,59.2665,201626.0
2018-02-26 14:30:00,60.82,60.94,60.8,60.86,207560.0,59.2763,59.3932,59.2568,59.3152,207560.0
2018-02-26 15:00:00,60.86,61.04,60.85,61.03,232467.0,59.3152,59.4907,59.3055,59.4809,232467.0
2018-02-26 15:30:00,61.03,61.03,60.89,61.01,697867.0,59.4809,59.4809,59.3445,59.4614,697867.0
2018-02-27 09:30:00,60.93,61.06,60.5,60.81,295011.0,59.3835,59.5102,58.9644,59.2665,295011.0
2018-02-27 10:00:00,60.8,60.8,60.27,60.31,198520.0,59.2568,59.2568,58.7402,58.7792,198520.0
2018-02-27 10:30:00,60.3,60.71,60.23,60.34,176626.0,58.7695,59.169,58.7012,58.8084,176626.0
2018-02-27 11:00:00,60.34,60.42,60.24,60.34,227794.0,58.8084,58.8864,58.711,58.8084,227794.0
2018-02-27 11:30:00,60.35,60.54,60.33,60.42,515365.0,58.8182,59.0034,58.7987,58.8864,515365.0
2018-02-27 12:00:00,60.4,60.48,60.36,60.48,145002.0,58.8669,58.9449,58.8279,58.9449,145002.0
2018-02-27 12:30:00,60.48,60.56,60.39,60.52,120526.0,58.9449,59.0229,58.8572,58.9839,120526.0
2018-02-27 13:00:00,60.52,60.62,60.4,60.61,87230.0,58.9839,59.0813,58.8669,59.0716,87230.0
2018-02-27 13:30:00,60.6,60.62,60.49,60.51,100741.0,59.0618,59.0813,58.9546,58.9741,100741.0
2018-02-27 14:00:00,60.52,60.62,60.43,60.59,145567.0,58.9839,59.0813,58.8962,59.0521,145567.0
2018-02-27 14:30:00,60.59,60.64,60.28,60.4,246303.0,59.0521,59.1008,58.75,58.8669,246303.0
2018-02-27 15:00:00,60.4,60.45,59.92,60.01,421117.0,58.8669,58.9156,58.3991,58.4868,421117.0
2018-02-27 15:30:00,60.01,60.3,59.82,59.83,540572.0,58.4868,58.7695,58.3016,58.3114,540572.0
2018-02-28 09:30:00,60.41,60.86,59.85,60.81,320442.0,58.8767,59.3152,58.3309,59.2665,320442.0
2018-02-28 10:00:00,60.81,60.82,60.49,60.64,197827.0,59.2665,59.2763,58.9546,59.1008,197827.0
2018-02-28 10:30:00,60.65,60.77,60.46,60.48,234735.0,59.1106,59.2275,58.9254,58.9449,234735.0
2018-02-28 11:00:00,60.48,60.48,60.22,60.35,99181.0,58.9449,58.9449,58.6915,58.8182,99181.0
2018-02-28 11:30:00,60.35,60.46,60.12,60.23,118663.0,58.8182,58.9254,58.594,58.7012,118663.0
2018-02-28 12:00:00,60.23,60.56,60.1,60.56,133602.0,58.7012,59.0229,58.5745,59.0229,133602.0
2018-02-28 12:30:00,60.56,61.01,60.52,60.89,465281.0,59.0229,59.4614,58.9839,59.3445,465281.0
2018-02-28 13:00:00,60.88,61.28,60.78,61.2,175992.0,59.3347,59.7246,59.2373,59.6466,175992.0
2018-02-28 13:30:00,61.21,61.22,60.92,61.08,193015.0,59.6564,59.6661,59.3737,59.5297,193015.0
2018-02-28 14:00:00,61.07,61.22,60.97,60.98,98039.0,59.5199,59.6661,59.4224,59.4322,98039.0
2018-02-28 14:30:00,60.98,60.98,60.81,60.91,201035.0,59.4322,59.4322,59.2665,59.364,201035.0
2018-02-28 15:00:00,60.91,60.94,60.7,60.73,266297.0,59.364,59.3932,59.1593,59.1885,266297.0
2018-02-28 15:30:00,60.75,60.78,60.36,60.5,530033.0,59.208,59.2373,58.8279,58.9644,530033.0
2018-03-01 09:30:00,60.67,61.17,60.37,60.92,291243.0,59.1301,59.6174,58.8377,59.3737,291243.0
2018-03-01 10:00:00,60.91,61.79,60.89,61.77,272440.0,59.364,60.2216,59.3445,60.2021,272440.0
2018-03-01 10:30:00,61.78,62.22,61.67,61.87,420071.0,60.2119,60.6407,60.1047,60.2996,420071.0
2018-03-01 11:00:00,61.87,62.06,61.82,62.04,247445.0,60.2996,60.4848,60.2509,60.4653,247445.0
2018-03-01 11:30:00,62.04,62.29,61.94,62.03,230835.0,60.4653,60.7089,60.3678,60.4555,230835.0
2018-03-01 12:00:00,62.02,62.04,61.66,61.72,239200.0,60.4458,60.4653,60.0949,60.1534,239200.0
2018-03-01 12:30:00,61.71,61.89,61.59,61.73,282524.0,60.1437,60.3191,60.0267,60.1632,282524.0
2018-03-01 13:00:00,61.7,61.7,61.26,61.28,233455.0,60.1339,60.1339,59.7051,59.7246,233455.0
2018-03-01 13:30:00,61.27,61.44,61.22,61.36,188863.0,59.7148,59.8805,59.6661,59.8026,188863.0
2018-03-01 14:00:00,61.37,61.71,61.09,61.67,373392.0,59.8123,60.1437,59.5394,60.1047,373392.0
2018-03-01 14:30:00,61.68,61.71,61.3,61.62,278022.0,60.1144,60.1437,59.7441,60.056,278022.0
2018-03-01 15:00:00,61.63,61.86,61.46,61.76,303014.0,60.0657,60.2899,59.9,60.1924,303014.0
2018-03-01 15:30:00,61.76,61.92,61.52,61.81,927360.0,60.1924,60.3483,59.9585,60.2411,927360.0
2018-03-02 09:30:00,61.47,62.08,61.17,62.0,404833.0,59.9098,60.5043,59.6174,60.4263,404833.0
2018-03-02 10:00:00,61.97,62.27,61.83,62.09,262501.0,60.3971,60.6895,60.2606,60.514,262501.0
2018-03-02 10:30:00,62.09,62.16,61.69,61.87,207261.0,60.514,60.5822,60.1242,60.2996,207261.0
2018-03-02 11:00:00,61.86,62.33,61.84,62.33,230191.0,60.2899,60.7479,60.2704,60.7479,230191.0
2018-03-02 11:30:00,62.31,62.39,61.94,62.13,159608.0,60.7284,60.8064,60.3678,60.553,159608.0
2018-03-02 12:00:00,62.11,62.24,61.9,62.23,116373.0,60.5335,60.6602,60.3288,60.6505,116373.0
2018-03-02 12:30:00,62.24,62.32,62.02,62.1,550771.0,60.6602,60.7382,60.4458,60.5238,550771.0
2018-03-02 13:00:00,62.09,62.12,61.75,61.87,1046356.0,60.514,60.5433,60.1827,60.2996,1046356.0
2018-03-02 13:30:00,61.88,61.93,61.73,61.87,158710.0,60.3094,60.3581,60.1632,60.2996,158710.0
2018-03-02 14:00:00,61.87,62.08,61.87,62.03,131092.0,60.2996,60.5043,60.2996,60.4555,131092.0
2018-03-02 14:30:00,62.02,62.08,61.98,61.98,162908.0,60.4458,60.5043,60.4068,60.4068,162908.0
2018-03-02 15:00:00,61.95,62.19,61.89,62.15,216106.0,60.3776,60.6115,60.3191,60.5725,216106.0
2018-03-02 15:30:00,62.15,62.56,62.14,62.33,593754.0,60.5725,60.9721,60.5628,60.7479,593754.0
2018-03-05 09:30:00,61.9,62.69,61.9,62.45,144283.0,60.3288,61.0988,60.3288,60.8649,144283.0
2018-03-05 10:00:00,62.46,62.49,62.08,62.27,139952.0,60.8746,60.9039,60.5043,60.6895,139952.0
2018-03-05 10:30:00,62.27,62.27,61.93,62.11,124798.0,60.6895,60.6895,60.3581,60.5335,124798.0
2018-03-05 11:00:00,62.1,62.25,62.01,62.24,85205.0,60.5238,60.67,60.4361,60.6602,85205.0
2018-03-05 11:30:00,62.23,62.49,62.19,62.44,106095.0,60.6505,60.9039,60.6115,60.8551,106095.0
2018-03-05 12:00:00,62.45,62.69,62.45,62.6,286844.0,60.8649,61.0988,60.8649,61.0111,286844.0
2018-03-05 12:30:00,62.58,62.81,62.57,62.81,119117.0,60.9916,61.2157,60.9818,61.2157,119117.0
2018-03-05 13:00:00,62.81,62.91,62.66,62.86,225588.0,61.2157,61.3132,61.0696,61.2645,225588.0
2018-03-05 13:30:00,62.84,63.01,62.79,62.9,196311.0,61.245,61.4107,61.1963,61.3035,196311.0
2018-03-05 14:00:00,62.9,62.93,62.71,62.87,391323.0,61.3035,61.3327,61.1183,61.2742,391323.0
2018-03-05 14:30:00,62.87,62.95,62.8,62.82,253023.0,61.2742,61.3522,61.206,61.2255,253023.0
2018-03-05 15:00:00,62.83,62.99,62.81,62.91,185789.0,61.2352,61.3912,61.2157,61.3132,185789.0
2018-03-05 15:30:00,62.91,62.99,62.79,62.85,414503.0,61.3132,61.3912,61.1963,61.2547,414503.0
2018-03-06 09:30:00,63.19,63.19,62.54,63.01,279984.0,61.5861,61.5861,60.9526,61.4107,279984.0
2018-03-06 10:00:00,63.02,63.18,62.9,63.16,239839.0,61.4204,61.5764,61.3035,61.5569,239839.0
2018-03-06 10:30:00,63.16,63.37,63.08,63.21,186767.0,61.5569,61.7615,61.4789,61.6056,186767.0
2018-03-06 11:00:00,63.22,63.51,63.16,63.44,150443.0,61.6153,61.898,61.5569,61.8298,150443.0
2018-03-06 11:30:00,63.46,63.65,63.43,63.61,146995.0,61.8492,62.0344,61.82,61.9954,146995.0
2018-03-06 12:00:00,63.6,63.74,63.58,63.64,105892.0,61.9857,62.1221,61.9662,62.0247,105892.0
2018-03-06 12:30:00,63.64,63.79,63.59,63.78,142760.0,62.0247,62.1709,61.9759,62.1611,142760.0
2018-03-06 13:00:00,63.78,63.78,63.37,63.47,256233.0,62.1611,62.1611,61.7615,61.859,256233.0
2018-03-06 13:30:00,63.45,63.52,63.25,63.29,209151.0,61.8395,61.9077,61.6446,61.6836,209151.0
2018-03-06 14:00:00,63.31,63.53,63.27,63.47,147666.0,61.7031,61.9175,61.6641,61.859,147666.0
2018-03-06 14:30:00,63.47,63.49,63.33,63.36,583513.0,61.859,61.8785,61.7225,61.7518,583513.0
2018-03-06 15:00:00,63.37,63.49,63.32,63.41,192941.0,61.7615,61.8785,61.7128,61.8005,192941.0
2018-03-06 15:30:00,63.41,63.49,63.31,63.45,486501.0,61.8005,61.8785,61.7031,61.8395,486501.0
2018-03-07 09:30:00,63.46,63.81,63.1,63.39,502709.0,61.8492,62.1904,61.4984,61.781,502709.0
2018-03-07 10:00:00,63.39,63.72,63.34,63.66,232463.0,61.781,62.1026,61.7323,62.0442,232463.0
2018-03-07 10:30:00,63.65,63.88,63.58,63.84,164447.0,62.0344,62.2586,61.9662,62.2196,164447.0
2018-03-07 11:00:00,63.85,64.04,63.79,64.04,384788.0,62.2293,62.4145,62.1709,62.4145,384788.0
2018-03-07 11:30:00,64.03,64.58,64.02,64.16,816021.0,62.4048,62.9408,62.395,62.5315,816021.0
2018-03-07 12:00:00,64.16,64.22,63.89,64.21,266481.0,62.5315,62.59,62.2683,62.5802,266481.0
2018-03-07 12:30:00,64.22,64.24,64.03,64.23,178863.0,62.59,62.6095,62.4048,62.5997,178863.0
2018-03-07 13:00:00,64.23,64.27,64.18,64.23,212352.0,62.5997,62.6387,62.551,62.5997,212352.0
2018-03-07 13:30:00,64.23,64.44,64.17,64.37,400022.0,62.5997,62.8044,62.5412,62.7362,400022.0
2018-03-07 14:00:00,64.37,64.64,64.28,64.63,648737.0,62.7362,62.9993,62.6484,62.9896,648737.0
2018-03-07 14:30:00,64.62,64.83,64.62,64.74,450053.0,62.9798,63.1845,62.9798,63.0968,450053.0
2018-03-07 15:00:00,64.74,64.88,64.7,64.76,379203.0,63.0968,63.2332,63.0578,63.1163,379203.0
2018-03-07 15:30:00,64.77,64.8,64.32,64.44,860747.0,63.126,63.1552,62.6874,62.8044,860747.0
2018-03-08 09:30:00,64.88,65.16,64.52,64.78,338101.0,63.2332,63.5061,62.8823,63.1357,338101.0
2018-03-08 10:00:00,64.79,64.79,64.66,64.74,164486.0,63.1455,63.1455,63.0188,63.0968,164486.0
2018-03-08 10:30:00,64.74,64.95,64.66,64.67,206221.0,63.0968,63.3014,63.0188,63.0285,206221.0
2018-03-08 11:00:00,64.67,64.73,64.56,64.6,88498.0,63.0285,63.087,62.9213,62.9603,88498.0
2018-03-08 11:30:00,64.61,64.7,64.52,64.66,108335.0,62.9701,63.0578,62.8823,63.0188,108335.0
2018-03-08 12:00:00,64.65,64.66,64.28,64.35,95384.0,63.009,63.0188,62.6484,62.7167,95384.0
2018-03-08 12:30:00,64.35,64.59,64.34,64.58,101130.0,62.7167,62.9506,62.7069,62.9408,101130.0
2018-03-08 13:00:00,64.58,64.58,64.23,64.29,95794.0,62.9408,62.9408,62.5997,62.6582,95794.0
2018-03-08 13:30:00,64.29,64.55,64.21,64.21,141760.0,62.6582,62.9116,62.5802,62.5802,141760.0
2018-03-08 14:00:00,64.21,64.31,64.13,64.3,122512.0,62.5802,62.6777,62.5022,62.6679,122512.0
2018-03-08 14:30:00,64.3,64.42,64.18,64.4,107050.0,62.6679,62.7849,62.551,62.7654,107050.0
2018-03-08 15:00:00,64.4,64.69,64.38,64.68,160830.0,62.7654,63.048,62.7459,63.0383,160830.0
2018-03-08 15:30:00,64.68,64.95,64.61,64.94,677973.0,63.0383,63.3014,62.9701,63.2917,677973.0
2018-03-09 09:30:00,65.18,65.66,65.0,65.34,491061.0,63.5256,63.9934,63.3502,63.6815,491061.0
2018-03-09 10:00:00,65.35,65.45,65.23,65.35,385895.0,63.6913,63.7887,63.5743,63.6913,385895.0
2018-03-09 10:30:00,65.35,65.39,65.11,65.2,172972.0,63.6913,63.7303,63.4574,63.5451,172972.0
2018-03-09 11:00:00,65.21,65.32,65.09,65.28,165077.0,63.5548,63.662,63.4379,63.6231,165077.0
2018-03-09 11:30:00,65.29,65.34,65.19,65.23,123973.0,63.6328,63.6815,63.5353,63.5743,123973.0
2018-03-09 12:00:00,65.25,65.62,65.24,65.54,281310.0,63.5938,63.9544,63.5841,63.8765,281310.0
2018-03-09 12:30:00,65.53,65.6,65.4,65.4,106690.0,63.8667,63.9349,63.74,63.74,106690.0
2018-03-09 13:00:00,65.4,65.44,65.28,65.35,132058.0,63.74,63.779,63.6231,63.6913,132058.0
2018-03-09 13:30:00,65.35,65.39,65.26,65.36,116601.0,63.6913,63.7303,63.6036,63.701,116601.0
2018-03-09 14:00:00,65.37,65.37,65.23,65.26,140095.0,63.7108,63.7108,63.5743,63.6036,140095.0
2018-03-09 14:30:00,65.26,65.32,65.25,65.27,166572.0,63.6036,63.662,63.5938,63.6133,166572.0
2018-03-09 15:00:00,65.27,65.45,65.26,65.44,187887.0,63.6133,63.7887,63.6036,63.779,187887.0
2018-03-09 15:30:00,65.45,65.48,65.06,65.14,631483.0,63.7887,63.818,63.4086,63.4866,631483.0
2018-03-12 09:30:00,65.39,65.61,65.0,65.08,135473.0,63.7303,63.9447,63.3502,63.4281,135473.0
2018-03-12 10:00:00,65.06,65.08,64.69,64.88,149910.0,63.4086,63.4281,63.048,63.2332,149910.0
2018-03-12 10:30:00,64.88,65.06,64.49,64.55,159826.0,63.2332,63.4086,62.8531,62.9116,159826.0
2018-03-12 11:00:00,64.55,64.59,64.34,64.58,303942.0,62.9116,62.9506,62.7069,62.9408,303942.0
2018-03-12 11:30:00,64.59,64.7,64.37,64.63,283761.0,62.9506,63.0578,62.7362,62.9896,283761.0
2018-03-12 12:00:00,64.65,64.73,64.47,64.48,120799.0,63.009,63.087,62.8336,62.8434,120799.0
2018-03-12 12:30:00,64.48,64.59,64.3,64.4,277158.0,62.8434,62.9506,62.6679,62.7654,277158.0
2018-03-12 13:00:00,64.4,64.51,64.32,64.39,148129.0,62.7654,62.8726,62.6874,62.7556,148129.0
2018-03-12 13:30:00,64.39,64.5,64.35,64.39,143578.0,62.7556,62.8629,62.7167,62.7556,143578.0
2018-03-12 14:00:00,64.39,64.5,64.37,64.44,116052.0,62.7556,62.8629,62.7362,62.8044,116052.0
2018-03-12 14:30:00,64.44,64.5,64.39,64.41,97402.0,62.8044,62.8629,62.7556,62.7751,97402.0
2018-03-12 15:00:00,64.41,64.44,64.39,64.42,127441.0,62.7751,62.8044,62.7556,62.7849,127441.0
2018-03-12 15:30:00,64.41,64.53,64.37,64.44,504816.0,62.7751,62.8921,62.7362,62.8044,504816.0
2018-03-13 09:30:00,64.98,65.13,64.68,65.08,544135.0,63.3307,63.4769,63.0383,63.4281,544135.0
2018-03-13 10:00:00,65.08,65.64,65.08,65.27,721659.0,63.4281,63.9739,63.4281,63.6133,721659.0
2018-03-13 10:30:00,65.27,65.5,65.2,65.49,546455.0,63.6133,63.8375,63.5451,63.8277,546455.0
2018-03-13 11:00:00,65.49,65.52,65.26,65.32,187126.0,63.8277,63.857,63.6036,63.662,187126.0
2018-03-13 11:30:00,65.32,65.33,65.17,65.2,205302.0,63.662,63.6718,63.5158,63.5451,205302.0
2018-03-13 12:00:00,65.2,65.33,64.98,65.22,364757.0,63.5451,63.6718,63.3307,63.5646,364757.0
2018-03-13 12:30:00,65.22,65.23,64.95,65.04,102981.0,63.5646,63.5743,63.3014,63.3891,102981.0
2018-03-13 13:00:00,65.04,65.16,64.99,65.03,115384.0,63.3891,63.5061,63.3404,63.3794,115384.0
2018-03-13 13:30:00,65.04,65.12,64.96,65.1,111813.0,63.3891,63.4671,63.3112,63.4476,111813.0
2018-03-13 14:00:00,65.09,65.17,65.03,65.04,208628.0,63.4379,63.5158,63.3794,63.3891,208628.0
2018-03-13 14:30:00,65.04,65.17,64.93,65.14,167808.0,63.3891,63.5158,63.2819,63.4866,167808.0
2018-03-13 15:00:00,65.14,65.17,64.86,65.06,226278.0,63.4866,63.5158,63.2137,63.4086,226278.0
2018-03-13 15:30:00,65.05,65.1,64.79,64.86,425029.0,63.3989,63.4476,63.1455,63.2137,425029.0
2018-03-14 09:30:00,65.11,65.52,64.76,64.82,371272.0,63.4574,63.857,63.1163,63.1747,371272.0
2018-03-14 10:00:00,64.83,64.9,64.5,64.69,183992.0,63.1845,63.2527,62.8629,63.048,183992.0
2018-03-14 10:30:00,64.68,64.73,64.38,64.73,202622.0,63.0383,63.087,62.7459,63.087,202622.0
2018-03-14 11:00:00,64.74,64.78,64.56,64.75,105099.0,63.0968,63.1357,62.9213,63.1065,105099.0
2018-03-14 11:30:00,64.76,64.8,64.53,64.59,181819.0,63.1163,63.1552,62.8921,62.9506,181819.0
2018-03-14 12:00:00,64.6,64.61,64.38,64.47,124048.0,62.9603,62.9701,62.7459,62.8336,124048.0
2018-03-14 12:30:00,64.47,64.69,64.44,64.57,113265.0,62.8336,63.048,62.8044,62.9311,113265.0
2018-03-14 13:00:00,64.57,64.63,64.49,64.58,82719.0,62.9311,62.9896,62.8531,62.9408,82719.0
2018-03-14 13:30:00,64.59,65.02,64.57,65.02,155025.0,62.9506,63.3697,62.9311,63.3697,155025.0
2018-03-14 14:00:00,65.02,65.07,64.8,64.8,124310.0,63.3697,63.4184,63.1552,63.1552,124310.0
2018-03-14 14:30:00,64.8,64.85,64.56,64.73,157288.0,63.1552,63.204,62.9213,63.087,157288.0
2018-03-14 15:00:00,64.73,64.76,64.61,64.63,132717.0,63.087,63.1163,62.9701,62.9896,132717.0
2018-03-14 15:30:00,64.63,64.94,64.53,64.64,818496.0,62.9896,63.2917,62.8921,62.9993,818496.0
2018-03-15 09:30:00,64.59,64.98,64.49,64.78,154679.0,62.9506,63.3307,62.8531,63.1357,154679.0
2018-03-15 10:00:00,64.8,65.4,64.8,65.22,321475.0,63.1552,63.74,63.1552,63.5646,321475.0
2018-03-15 10:30:00,65.21,65.28,65.04,65.09,121497.0,63.5548,63.6231,63.3891,63.4379,121497.0
2018-03-15 11:00:00,65.08,65.37,65.05,65.26,161417.0,63.4281,63.7108,63.3989,63.6036,161417.0
2018-03-15 11:30:00,65.26,65.27,64.88,64.93,97744.0,63.6036,63.6133,63.2332,63.2819,97744.0
2018-03-15 12:00:00,64.94,64.95,64.79,64.87,81765.0,63.2917,63.3014,63.1455,63.2235,81765.0
2018-03-15 12:30:00,64.88,64.9,64.74,64.83,69637.0,63.2332,63.2527,63.0968,63.1845,69637.0
2018-03-15 13:00:00,64.82,64.89,64.74,64.79,108905.0,63.1747,63.243,63.0968,63.1455,108905.0
2018-03-15 13:30:00,64.79,64.86,64.63,64.65,123122.0,63.1455,63.2137,62.9896,63.009,123122.0
2018-03-15 14:00:00,64.65,64.78,64.59,64.71,88173.0,63.009,63.1357,62.9506,63.0675,88173.0
2018-03-15 14:30:00,64.7,64.83,64.58,64.82,269934.0,63.0578,63.1845,62.9408,63.1747,269934.0
2018-03-15 15:00:00,64.82,64.84,64.67,64.81,175939.0,63.1747,63.1942,63.0285,63.165,175939.0
2018-03-15 15:30:00,64.81,64.82,64.57,64.6,420526.0,63.165,63.1747,62.9311,62.9603,420526.0
2018-03-16 09:30:00,64.32,64.88,64.32,64.57,725835.0,62.6874,63.2332,62.6874,62.9311,725835.0
2018-03-16 10:00:00,64.58,64.59,64.35,64.5,365759.0,62.9408,62.9506,62.7167,62.8629,365759.0
2018-03-16 10:30:00,64.5,64.69,64.37,64.45,303561.0,62.8629,63.048,62.7362,62.8141,303561.0
2018-03-16 11:00:00,64.45,64.76,64.36,64.67,161318.0,62.8141,63.1163,62.7264,63.0285,161318.0
2018-03-16 11:30:00,64.68,64.68,64.24,64.47,285752.0,63.0383,63.0383,62.6095,62.8336,285752.0
2018-03-16 12:00:00,64.48,64.66,64.4,64.64,75095.0,62.8434,63.0188,62.7654,62.9993,75095.0
2018-03-16 12:30:00,64.64,64.68,64.38,64.53,184811.0,62.9993,63.0383,62.7459,62.8921,184811.0
2018-03-16 13:00:00,64.53,64.59,64.49,64.57,84972.0,62.8921,62.9506,62.8531,62.9311,84972.0
2018-03-16 13:30:00,64.57,64.59,64.38,64.42,103943.0,62.9311,62.9506,62.7459,62.7849,103943.0
2018-03-16 14:00:00,64.43,64.47,64.38,64.45,101294.0,62.7946,62.8336,62.7459,62.8141,101294.0
2018-03-16 14:30:00,64.44,64.45,64.26,64.3,196562.0,62.8044,62.8141,62.6289,62.6679,196562.0
2018-03-16 15:00:00,64.29,64.42,64.29,64.37,225685.0,62.6582,62.7849,62.6582,62.7362,225685.0
2018-03-16 15:30:00,64.37,64.73,64.36,64.64,886273.0,62.7362,63.087,62.7264,62.9993,886273.0
2018-03-19 09:30:00,64.56,64.75,63.97,64.16,221437.0,62.9213,63.1065,62.3463,62.5315,221437.0
2018-03-19 10:00:00,64.16,64.19,63.77,63.78,136989.0,62.5315,62.5607,62.1514,62.1611,136989.0
2018-03-19 10:30:00,63.78,63.99,63.6,63.64,237919.0,62.1611,62.3658,61.9857,62.0247,237919.0
2018-03-19 11:00:00,63.65,63.74,63.28,63.39,181820.0,62.0344,62.1221,61.6738,61.781,181820.0
2018-03-19 11:30:00,63.39,63.4,63.07,63.13,154925.0,61.781,61.7908,61.4691,61.5276,154925.0
2018-03-19 12:00:00,63.13,63.51,63.09,63.41,232759.0,61.5276,61.898,61.4886,61.8005,232759.0
2018-03-19 12:30:00,63.41,63.48,62.96,63.14,184657.0,61.8005,61.8687,61.3619,61.5374,184657.0
2018-03-19 13:00:00,63.13,63.21,63.04,63.07,147835.0,61.5276,61.6056,61.4399,61.4691,147835.0
2018-03-19 13:30:00,63.08,63.37,63.07,63.29,242388.0,61.4789,61.7615,61.4691,61.6836,242388.0
2018-03-19 14:00:00,63.28,63.45,63.15,63.18,172039.0,61.6738,61.8395,61.5471,61.5764,172039.0
2018-03-19 14:30:00,63.18,63.22,63.01,63.12,184543.0,61.5764,61.6153,61.4107,61.5179,184543.0
2018-03-19 15:00:00,63.12,63.14,62.94,62.98,228008.0,61.5179,61.5374,61.3424,61.3814,228008.0
2018-03-19 15:30:00,62.99,63.15,62.95,63.12,607644.0,61.3912,61.5471,61.3522,61.5179,607644.0
2018-03-20 09:30:00,63.21,63.99,62.65,62.8,141286.0,61.6056,62.3658,61.0598,61.206,141286.0
2018-03-20 10:00:00,62.83,63.09,62.8,62.95,115296.0,61.2352,61.4886,61.206,61.3522,115296.0
2018-03-20 10:30:00,62.93,63.02,62.77,62.89,168054.0,61.3327,61.4204,61.1768,61.2937,168054.0
2018-03-20 11:00:00,62.89,63.02,62.84,62.93,170759.0,61.2937,61.4204,61.245,61.3327,170759.0
2018-03-20 11:30:00,62.94,63.04,62.88,62.9,96505.0,61.3424,61.4399,61.284,61.3035,96505.0
2018-03-20 12:00:00,62.91,63.05,62.83,62.84,122898.0,61.3132,61.4497,61.2352,61.245,122898.0
2018-03-20 12:30:00,62.85,62.94,62.77,62.8,151083.0,61.2547,61.3424,61.1768,61.206,151083.0
2018-03-20 13:00:00,62.8,62.91,62.65,62.69,132734.0,61.206,61.3132,61.0598,61.0988,132734.0
2018-03-20 13:30:00,62.69,62.77,62.61,62.72,154314.0,61.0988,61.1768,61.0208,61.128,154314.0
2018-03-20 14:00:00,62.72,62.86,62.69,62.71,95110.0,61.128,61.2645,61.0988,61.1183,95110.0
2018-03-20 14:30:00,62.72,62.96,62.71,62.96,103467.0,61.128,61.3619,61.1183,61.3619,103467.0
2018-03-20 15:00:00,62.96,63.01,62.88,62.89,131981.0,61.3619,61.4107,61.284,61.2937,131981.0
2018-03-20 15:30:00,62.88,62.92,62.58,62.66,513521.0,61.284,61.323,60.9916,61.0696,513521.0
2018-03-21 09:30:00,62.49,62.98,62.49,62.7,161860.0,60.9039,61.3814,60.9039,61.1085,161860.0
2018-03-21 10:00:00,62.71,62.85,62.61,62.61,96605.0,61.1183,61.2547,61.0208,61.0208,96605.0
2018-03-21 10:30:00,62.61,62.71,62.54,62.66,96003.0,61.0208,61.1183,60.9526,61.0696,96003.0
2018-03-21 11:00:00,62.66,62.86,62.66,62.82,94130.0,61.0696,61.2645,61.0696,61.2255,94130.0
2018-03-21 11:30:00,62.82,62.96,62.75,62.96,85396.0,61.2255,61.3619,61.1573,61.3619,85396.0
2018-03-21 12:00:00,62.95,63.1,62.93,62.99,74464.0,61.3522,61.4984,61.3327,61.3912,74464.0
2018-03-21 12:30:00,63.0,63.05,62.84,62.84,60608.0,61.4009,61.4497,61.245,61.245,60608.0
2018-03-21 13:00:00,62.84,62.92,62.83,62.85,53039.0,61.245,61.323,61.2352,61.2547,53039.0
2018-03-21 13:30:00,62.84,62.89,62.79,62.83,76275.0,61.245,61.2937,61.1963,61.2352,76275.0
2018-03-21 14:00:00,62.84,63.09,62.71,62.8,194602.0,61.245,61.4886,61.1183,61.206,194602.0
2018-03-21 14:30:00,62.79,62.87,62.41,62.42,269026.0,61.1963,61.2742,60.8259,60.8356,269026.0
2018-03-21 15:00:00,62.41,62.81,62.41,62.7,217677.0,60.8259,61.2157,60.8259,61.1085,217677.0
2018-03-21 15:30:00,62.69,62.8,62.47,62.47,566072.0,61.0988,61.206,60.8844,60.8844,566072.0
2018-03-22 09:30:00,61.73,61.96,61.38,61.61,465454.0,60.1632,60.3873,59.822,60.0462,465454.0
2018-03-22 10:00:00,61.63,61.74,61.48,61.49,227060.0,60.0657,60.1729,59.9195,59.9293,227060.0
2018-03-22 10:30:00,61.48,61.6,61.37,61.47,160005.0,59.9195,60.0365,59.8123,59.9098,160005.0
2018-03-22 11:00:00,61.46,61.56,61.37,61.41,182054.0,59.9,59.9975,59.8123,59.8513,182054.0
2018-03-22 11:30:00,61.42,61.45,61.2,61.29,187870.0,59.861,59.8903,59.6466,59.7343,187870.0
2018-03-22 12:00:00,61.3,61.72,61.27,61.64,305006.0,59.7441,60.1534,59.7148,60.0754,305006.0
2018-03-22 12:30:00,61.63,61.79,61.53,61.55,202200.0,60.0657,60.2216,59.9682,59.9877,202200.0
2018-03-22 13:00:00,61.54,61.58,61.42,61.56,63654.0,59.978,60.017,59.861,59.9975,63654.0
2018-03-22 13:30:00,61.56,61.67,61.37,61.55,321940.0,59.9975,60.1047,59.8123,59.9877,321940.0
2018-03-22 14:00:00,61.55,61.57,61.37,61.38,170239.0,59.9877,60.0072,59.8123,59.822,170239.0
2018-03-22 14:30:00,61.37,61.45,61.31,61.34,210824.0,59.8123,59.8903,59.7538,59.7831,210824.0
2018-03-22 15:00:00,61.34,61.46,61.27,61.33,258262.0,59.7831,59.9,59.7148,59.7733,258262.0
2018-03-22 15:30:00,61.32,61.37,61.1,61.15,740784.0,59.7636,59.8123,59.5492,59.5979,740784.0
2018-03-23 09:30:00,61.31,61.66,60.86,60.94,159427.0,59.7538,60.0949,59.3152,59.3932,159427.0
2018-03-23 10:00:00,60.96,61.22,60.91,61.08,159507.0,59.4127,59.6661,59.364,59.5297,159507.0
2018-03-23 10:30:00,61.09,61.14,61.03,61.14,416813.0,59.5394,59.5881,59.4809,59.5881,416813.0
2018-03-23 11:00:00,61.14,61.27,60.71,60.76,111397.0,59.5881,59.7148,59.169,59.2178,111397.0
2018-03-23 11:30:00,60.76,60.83,60.43,60.46,157704.0,59.2178,59.286,58.8962,58.9254,157704.0
2018-03-23 12:00:00,60.46,60.66,60.46,60.54,204749.0,58.9254,59.1203,58.9254,59.0034,204749.0
2018-03-23 12:30:00,60.54,60.66,60.48,60.63,323253.0,59.0034,59.1203,58.9449,59.0911,323253.0
2018-03-23 13:00:00,60.63,61.0,60.58,60.9,309384.0,59.0911,59.4517,59.0423,59.3542,309384.0
2018-03-23 13:30:00,60.89,60.96,60.82,60.92,121759.0,59.3445,59.4127,59.2763,59.3737,121759.0
2018-03-23 14:00:00,60.91,60.95,60.78,60.83,221162.0,59.364,59.403,59.2373,59.286,221162.0
2018-03-23 14:30:00,60.82,60.85,60.34,60.36,212902.0,59.2763,59.3055,58.8084,58.8279,212902.0
2018-03-23 15:00:00,60.35,60.48,60.05,60.15,485071.0,58.8182,58.9449,58.5258,58.6233,485071.0
2018-03-23 15:30:00,60.15,60.17,59.62,59.63,993322.0,58.6233,58.6428,58.1067,58.1165,993322.0
2018-03-26 09:30:00,60.59,60.82,60.3,60.42,261024.0,59.0521,59.2763,58.7695,58.8864,261024.0
2018-03-26 10:00:00,60.42,60.49,60.25,60.25,217748.0,58.8864,58.9546,58.7207,58.7207,217748.0
2018-03-26 10:30:00,60.24,60.62,60.21,60.54,165176.0,58.711,59.0813,58.6817,59.0034,165176.0
2018-03-26 11:00:00,60.52,60.58,60.07,60.33,148785.0,58.9839,59.0423,58.5453,58.7987,148785.0
2018-03-26 11:30:00,60.32,60.68,60.27,60.66,227809.0,58.7889,59.1398,58.7402,59.1203,227809.0
2018-03-26 12:00:00,60.67,60.85,60.47,60.83,89130.0,59.1301,59.3055,58.9351,59.286,89130.0
2018-03-26 12:30:00,60.82,60.93,60.72,60.75,117540.0,59.2763,59.3835,59.1788,59.208,117540.0
2018-03-26 13:00:00,60.74,61.0,60.73,60.82,81551.0,59.1983,59.4517,59.1885,59.2763,81551.0
2018-03-26 13:30:00,60.83,60.93,60.67,60.71,104994.0,59.286,59.3835,59.1301,59.169,104994.0
2018-03-26 14:00:00,60.71,61.11,60.71,61.07,159954.0,59.169,59.5589,59.169,59.5199,159954.0
2018-03-26 14:30:00,61.09,61.24,60.95,61.09,195636.0,59.5394,59.6856,59.403,59.5394,195636.0
2018-03-26 15:00:00,61.09,61.32,61.06,61.32,259100.0,59.5394,59.7636,59.5102,59.7636,259100.0
2018-03-26 15:30:00,61.32,61.52,61.21,61.27,414569.0,59.7636,59.9585,59.6564,59.7148,414569.0
2018-03-27 09:30:00,61.55,61.89,61.15,61.8,170517.0,59.9877,60.3191,59.5979,60.2314,170517.0
2018-03-27 10:00:00,61.78,61.91,61.67,61.77,83996.0,60.2119,60.3386,60.1047,60.2021,83996.0
2018-03-27 10:30:00,61.76,61.79,61.58,61.61,58106.0,60.1924,60.2216,60.017,60.0462,58106.0
2018-03-27 11:00:00,61.61,61.62,61.44,61.49,42536.0,60.0462,60.056,59.8805,59.9293,42536.0
2018-03-27 11:30:00,61.49,61.9,61.49,61.77,65911.0,59.9293,60.3288,59.9293,60.2021,65911.0
2018-03-27 12:00:00,61.77,61.79,61.58,61.6,38853.0,60.2021,60.2216,60.017,60.0365,38853.0
2018-03-27 12:30:00,61.6,61.63,61.39,61.52,87304.0,60.0365,60.0657,59.8318,59.9585,87304.0
2018-03-27 13:00:00,61.54,61.62,61.42,61.42,34153.0,59.978,60.056,59.861,59.861,34153.0
2018-03-27 13:30:00,61.43,61.48,61.12,61.28,92397.0,59.8708,59.9195,59.5686,59.7246,92397.0
2018-03-27 14:00:00,61.27,61.44,61.06,61.16,122626.0,59.7148,59.8805,59.5102,59.6076,122626.0
2018-03-27 14:30:00,61.15,61.25,60.89,60.98,150817.0,59.5979,59.6953,59.3445,59.4322,150817.0
2018-03-27 15:00:00,60.99,60.99,60.35,60.39,263280.0,59.4419,59.4419,58.8182,58.8572,263280.0
2018-03-27 15:30:00,60.39,60.53,59.97,60.24,507236.0,58.8572,58.9936,58.4478,58.711,507236.0
2018-03-28 09:30:00,60.44,61.19,60.25,60.88,202798.0,58.9059,59.6369,58.7207,59.3347,202798.0
2018-03-28 10:00:00,60.9,61.04,60.75,61.04,247840.0,59.3542,59.4907,59.208,59.4907,247840.0
2018-03-28 10:30:00,61.06,61.15,60.48,60.54,145785.0,59.5102,59.5979,58.9449,59.0034,145785.0
2018-03-28 11:00:00,60.6,60.81,60.5,60.5,97952.0,59.0618,59.2665,58.9644,58.9644,97952.0
2018-03-28 11:30:00,60.52,60.98,60.34,60.88,143226.0,58.9839,59.4322,58.8084,59.3347,143226.0
2018-03-28 12:00:00,60.88,61.45,60.78,61.17,166058.0,59.3347,59.8903,59.2373,59.6174,166058.0
2018-03-28 12:30:00,61.16,61.6,61.11,61.17,152945.0,59.6076,60.0365,59.5589,59.6174,152945.0
2018-03-28 13:00:00,61.16,61.25,60.95,61.07,92628.0,59.6076,59.6953,59.403,59.5199,92628.0
2018-03-28 13:30:00,61.09,61.36,60.94,61.11,112299.0,59.5394,59.8026,59.3932,59.5589,112299.0
2018-03-28 14:00:00,61.14,61.15,60.8,60.82,78738.0,59.5881,59.5979,59.2568,59.2763,78738.0
2018-03-28 14:30:00,60.8,61.08,60.72,60.73,91116.0,59.2568,59.5297,59.1788,59.1885,91116.0
2018-03-28 15:00:00,60.73,60.87,60.56,60.82,202784.0,59.1885,59.325,59.0229,59.2763,202784.0
2018-03-28 15:30:00,60.82,61.0,60.72,60.76,380808.0,59.2763,59.4517,59.1788,59.2178,380808.0
2018-03-29 09:30:00,60.84,61.18,60.68,60.77,117976.0,59.2957,59.6271,59.1398,59.2275,117976.0
2018-03-29 10:00:00,60.77,60.91,60.59,60.61,65369.0,59.2275,59.364,59.0521,59.0716,65369.0
2018-03-29 10:30:00,60.62,60.92,60.56,60.92,76923.0,59.0813,59.3737,59.0229,59.3737,76923.0
2018-03-29 11:00:00,60.93,60.93,60.41,60.43,191850.0,59.3835,59.3835,58.8767,58.8962,191850.0
2018-03-29 11:30:00,60.41,60.59,60.35,60.48,126109.0,58.8767,59.0521,58.8182,58.9449,126109.0
2018-03-29 12:00:00,60.49,60.55,60.3,60.37,126447.0,58.9546,59.0131,58.7695,58.8377,126447.0
2018-03-29 12:30:00,60.36,60.58,60.34,60.58,133524.0,58.8279,59.0423,58.8084,59.0423,133524.0
2018-03-29 13:00:00,60.58,60.59,60.31,60.52,109898.0,59.0423,59.0521,58.7792,58.9839,109898.0
2018-03-29 13:30:00,60.52,60.7,60.38,60.63,133186.0,58.9839,59.1593,58.8474,59.0911,133186.0
2018-03-29 14:00:00,60.63,60.79,60.51,60.67,143833.0,59.0911,59.247,58.9741,59.1301,143833.0
2018-03-29 14:30:00,60.68,60.93,60.61,60.9,183544.0,59.1398,59.3835,59.0716,59.3542,183544.0
2018-03-29 15:00:00,60.9,61.05,60.89,60.99,221274.0,59.3542,59.5004,59.3445,59.4419,221274.0
2018-03-29 15:30:00,60.98,61.04,60.71,60.93,440681.0,59.4322,59.4907,59.169,59.3835,440681.0
2018-04-02 09:30:00,60.29,60.72,60.1,60.51,145262.0,58.7597,59.1788,58.5745,58.9741,145262.0
2018-04-02 10:00:00,60.5,60.54,60.23,60.24,126852.0,58.9644,59.0034,58.7012,58.711,126852.0
2018-04-02 10:30:00,60.22,60.25,60.01,60.19,108612.0,58.6915,58.7207,58.4868,58.6622,108612.0
2018-04-02 11:00:00,60.18,60.19,59.83,59.95,120160.0,58.6525,58.6622,58.3114,58.4283,120160.0
2018-04-02 11:30:00,59.97,59.98,59.42,59.67,134755.0,58.4478,58.4576,57.9118,58.1554,134755.0
2018-04-02 12:00:00,59.66,59.8,59.52,59.56,126268.0,58.1457,58.2821,58.0093,58.0482,126268.0
2018-04-02 12:30:00,59.59,59.8,59.57,59.8,87076.0,58.0775,58.2821,58.058,58.2821,87076.0
2018-04-02 13:00:00,59.81,59.81,59.62,59.7,117829.0,58.2919,58.2919,58.1067,58.1847,117829.0
2018-04-02 13:30:00,59.7,59.81,59.39,59.4,94879.0,58.1847,58.2919,57.8826,57.8923,94879.0
2018-04-02 14:00:00,59.39,59.58,59.18,59.38,132516.0,57.8826,58.0677,57.6779,57.8728,132516.0
2018-04-02 14:30:00,59.37,59.64,59.31,59.6,144872.0,57.8631,58.1262,57.8046,58.0872,144872.0
2018-04-02 15:00:00,59.6,59.72,59.48,59.53,184699.0,58.0872,58.2042,57.9703,58.019,184699.0
2018-04-02 15:30:00,59.53,59.66,59.29,59.51,358531.0,58.019,58.1457,57.7851,57.9995,358531.0
2018-04-03 09:30:00,59.95,59.96,59.37,59.39,248284.0,58.4283,58.4381,57.8631,57.8826,248284.0
2018-04-03 10:00:00,59.4,59.49,59.18,59.4,180366.0,57.8923,57.98,57.6779,57.8923,180366.0
2018-04-03 10:30:00,59.41,59.85,59.3,59.81,168101.0,57.902,58.3309,57.7948,58.2919,168101.0
2018-04-03 11:00:00,59.81,60.07,59.65,59.7,135932.0,58.2919,58.5453,58.136,58.1847,135932.0
2018-04-03 11:30:00,59.69,59.75,59.44,59.45,125493.0,58.1749,58.2334,57.9313,57.941,125493.0
2018-04-03 12:00:00,59.45,59.64,59.34,59.41,122412.0,57.941,58.1262,57.8338,57.902,122412.0
2018-04-03 12:30:00,59.41,59.6,59.35,59.51,120507.0,57.902,58.0872,57.8436,57.9995,120507.0
2018-04-03 13:00:00,59.53,59.67,59.4,59.5,112787.0,58.019,58.1554,57.8923,57.9898,112787.0
2018-04-03 13:30:00,59.51,59.55,59.34,59.48,113140.0,57.9995,58.0385,57.8338,57.9703,113140.0
2018-04-03 14:00:00,59.48,59.49,59.31,59.38,157045.0,57.9703,57.98,57.8046,57.8728,157045.0
2018-04-03 14:30:00,59.38,59.67,59.24,59.62,272946.0,57.8728,58.1554,57.7364,58.1067,272946.0
2018-04-03 15:00:00,59.63,59.88,59.51,59.76,222720.0,58.1165,58.3601,57.9995,58.2432,222720.0
2018-04-03 15:30:00,59.76,59.77,59.44,59.48,720234.0,58.2432,58.2529,57.9313,57.9703,720234.0
2018-04-04 09:30:00,58.94,59.62,58.8,59.61,294310.0,57.444,58.1067,57.3075,58.097,294310.0
2018-04-04 10:00:00,59.6,59.72,59.43,59.45,310187.0,58.0872,58.2042,57.9215,57.941,310187.0
2018-04-04 10:30:00,59.46,59.98,59.46,59.84,638679.0,57.9508,58.4576,57.9508,58.3211,638679.0
2018-04-04 11:00:00,59.84,59.91,59.59,59.83,411380.0,58.3211,58.3894,58.0775,58.3114,411380.0
2018-04-04 11:30:00,59.82,59.91,59.51,59.56,211944.0,58.3016,58.3894,57.9995,58.0482,211944.0
2018-04-04 12:00:00,59.56,59.75,59.52,59.62,182011.0,58.0482,58.2334,58.0093,58.1067,182011.0
2018-04-04 12:30:00,59.63,59.72,59.55,59.57,147551.0,58.1165,58.2042,58.0385,58.058,147551.0
2018-04-04 13:00:00,59.57,59.65,59.5,59.61,216113.0,58.058,58.136,57.9898,58.097,216113.0
2018-04-04 13:30:00,59.6,59.62,59.47,59.54,245810.0,58.0872,58.1067,57.9605,58.0287,245810.0
2018-04-04 14:00:00,59.56,59.75,59.54,59.59,349493.0,58.0482,58.2334,58.0287,58.0775,349493.0
2018-04-04 14:30:00,59.59,59.89,59.55,59.79,489417.0,58.0775,58.3699,58.0385,58.2724,489417.0
2018-04-04 15:00:00,59.78,59.84,59.71,59.78,505347.0,58.2627,58.3211,58.1944,58.2627,505347.0
2018-04-04 15:30:00,59.79,59.8,59.61,59.63,885167.0,58.2724,58.2821,58.097,58.1165,885167.0
2018-04-05 09:30:00,60.02,60.34,59.39,60.24,327783.0,58.4966,58.8084,57.8826,58.711,327783.0
2018-04-05 10:00:00,60.23,60.23,59.79,59.99,839123.0,58.7012,58.7012,58.2724,58.4673,839123.0
2018-04-05 10:30:00,59.98,60.09,59.92,59.95,162940.0,58.4576,58.5648,58.3991,58.4283,162940.0
2018-04-05 11:00:00,59.96,60.06,59.93,60.03,323405.0,58.4381,58.5355,58.4088,58.5063,323405.0
2018-04-05 11:30:00,60.02,60.13,59.96,60.05,308920.0,58.4966,58.6038,58.4381,58.5258,308920.0
2018-04-05 12:00:00,60.06,60.12,59.95,59.99,257759.0,58.5355,58.594,58.4283,58.4673,257759.0
2018-04-05 12:30:00,59.99,60.08,59.95,60.0,352895.0,58.4673,58.555,58.4283,58.4771,352895.0
2018-04-05 13:00:00,60.02,60.12,59.96,60.04,243682.0,58.4966,58.594,58.4381,58.5161,243682.0
2018-04-05 13:30:00,60.04,60.05,59.96,60.0,266678.0,58.5161,58.5258,58.4381,58.4771,266678.0
2018-04-05 14:00:00,60.02,60.03,59.95,59.99,275228.0,58.4966,58.5063,58.4283,58.4673,275228.0
2018-04-05 14:30:00,60.0,60.02,59.95,60.0,324376.0,58.4771,58.4966,58.4283,58.4771,324376.0
2018-04-05 15:00:00,59.99,60.08,59.97,59.99,233150.0,58.4673,58.555,58.4478,58.4673,233150.0
2018-04-05 15:30:00,59.99,60.01,59.67,59.7,865665.0,58.4673,58.4868,58.1554,58.1847,865665.0
2018-04-06 09:30:00,59.39,60.19,59.24,60.11,175148.0,57.8826,58.6622,57.7364,58.5843,175148.0
2018-04-06 10:00:00,60.11,60.15,59.87,59.98,291071.0,58.5843,58.6233,58.3504,58.4576,291071.0
2018-04-06 10:30:00,59.98,60.04,59.86,59.93,353577.0,58.4576,58.5161,58.3406,58.4088,353577.0
2018-04-06 11:00:00,59.93,59.93,59.73,59.83,198236.0,58.4088,58.4088,58.2139,58.3114,198236.0
2018-04-06 11:30:00,59.85,60.04,59.8,59.92,310448.0,58.3309,58.5161,58.2821,58.3991,310448.0
2018-04-06 12:00:00,59.92,59.94,59.72,59.72,118153.0,58.3991,58.4186,58.2042,58.2042,118153.0
2018-04-06 12:30:00,59.72,59.91,59.67,59.89,88376.0,58.2042,58.3894,58.1554,58.3699,88376.0
2018-04-06 13:00:00,59.89,59.89,59.69,59.76,79672.0,58.3699,58.3699,58.1749,58.2432,79672.0
2018-04-06 13:30:00,59.76,59.79,59.42,59.44,117200.0,58.2432,58.2724,57.9118,57.9313,117200.0
2018-04-06 14:00:00,59.44,59.5,59.31,59.33,133884.0,57.9313,57.9898,57.8046,57.8241,133884.0
2018-04-06 14:30:00,59.33,59.51,59.26,59.37,255747.0,57.8241,57.9995,57.7559,57.8631,255747.0
2018-04-06 15:00:00,59.37,59.62,59.26,59.51,251570.0,57.8631,58.1067,57.7559,57.9995,251570.0
2018-04-06 15:30:00,59.5,59.73,59.47,59.53,491371.0,57.9898,58.2139,57.9605,58.019,491371.0
2018-04-09 09:30:00,59.66,60.04,59.64,59.91,251322.0,58.1457,58.5161,58.1262,58.3894,251322.0
2018-04-09 10:00:00,59.91,60.02,59.81,59.89,167986.0,58.3894,58.4966,58.2919,58.3699,167986.0
2018-04-09 10:30:00,59.9,60.05,59.88,59.97,278120.0,58.3796,58.5258,58.3601,58.4478,278120.0
2018-04-09 11:00:00,59.97,60.08,59.83,60.04,174517.0,58.4478,58.555,58.3114,58.5161,174517.0
2018-04-09 11:30:00,60.02,60.14,59.91,60.09,343373.0,58.4966,58.6135,58.3894,58.5648,343373.0
2018-04-09 12:00:00,60.1,60.3,60.02,60.12,280007.0,58.5745,58.7695,58.4966,58.594,280007.0
2018-04-09 12:30:00,60.12,60.25,60.03,60.15,390631.0,58.594,58.7207,58.5063,58.6233,390631.0
2018-04-09 13:00:00,60.15,60.23,60.06,60.09,179323.0,58.6233,58.7012,58.5355,58.5648,179323.0
2018-04-09 13:30:00,60.09,60.24,60.04,60.15,326097.0,58.5648,58.711,58.5161,58.6233,326097.0
2018-04-09 14:00:00,60.16,60.17,59.94,59.96,144670.0,58.633,58.6428,58.4186,58.4381,144670.0
2018-04-09 14:30:00,59.96,60.03,59.88,59.99,362500.0,58.4381,58.5063,58.3601,58.4673,362500.0
2018-04-09 15:00:00,59.99,60.0,59.78,59.86,233271.0,58.4673,58.4771,58.2627,58.3406,233271.0
2018-04-09 15:30:00,59.86,59.89,59.58,59.62,394215.0,58.3406,58.3699,58.0677,58.1067,394215.0
2018-04-10 09:30:00,60.27,61.09,60.09,60.31,1115824.0,58.7402,59.5394,58.5648,58.7792,1115824.0
2018-04-10 10:00:00,60.32,60.45,60.12,60.42,890010.0,58.7889,58.9156,58.594,58.8864,890010.0
2018-04-10 10:30:00,60.42,60.84,60.19,60.83,3283156.0,58.8864,59.2957,58.6622,59.286,3283156.0
2018-04-10 11:00:00,60.84,61.27,60.84,60.99,1548578.0,59.2957,59.7148,59.2957,59.4419,1548578.0
2018-04-10 11:30:00,60.99,61.18,60.89,61.07,1545620.0,59.4419,59.6271,59.3445,59.5199,1545620.0
2018-04-10 12:00:00,61.07,61.1,60.85,61.02,233231.0,59.5199,59.5492,59.3055,59.4712,233231.0
2018-04-10 12:30:00,61.02,64.44,60.96,63.9,4455999.0,59.4712,62.8044,59.4127,62.2781,4455999.0
2018-04-10 13:00:00,63.92,64.04,62.67,62.75,1390496.0,62.2976,62.4145,61.0793,61.1573,1390496.0
2018-04-10 13:30:00,62.74,63.47,62.55,63.13,1139972.0,61.1475,61.859,60.9623,61.5276,1139972.0
2018-04-10 14:00:00,63.15,63.55,62.98,63.43,676072.0,61.5471,61.937,61.3814,61.82,676072.0
2018-04-10 14:30:00,63.42,63.97,63.14,63.86,647406.0,61.8103,62.3463,61.5374,62.2391,647406.0
2018-04-10 15:00:00,63.87,63.87,63.43,63.49,796728.0,62.2488,62.2488,61.82,61.8785,796728.0
2018-04-10 15:30:00,63.48,63.48,62.77,63.02,1135499.0,61.8687,61.8687,61.1768,61.4204,1135499.0
2018-04-11 09:30:00,62.61,63.5,62.6,63.11,957631.0,61.0208,61.8882,61.0111,61.5081,957631.0
2018-04-11 10:00:00,63.11,63.46,62.95,63.13,388564.0,61.5081,61.8492,61.3522,61.5276,388564.0
2018-04-11 10:30:00,63.14,63.19,62.78,62.92,312869.0,61.5374,61.5861,61.1865,61.323,312869.0
2018-04-11 11:00:00,62.91,63.32,62.87,63.29,469531.0,61.3132,61.7128,61.2742,61.6836,469531.0
2018-04-11 11:30:00,63.3,63.4,63.22,63.34,276833.0,61.6933,61.7908,61.6153,61.7323,276833.0
2018-04-11 12:00:00,63.35,63.39,63.25,63.29,173501.0,61.742,61.781,61.6446,61.6836,173501.0
2018-04-11 12:30:00,63.3,63.37,63.22,63.26,103643.0,61.6933,61.7615,61.6153,61.6543,103643.0
2018-04-11 13:00:00,63.27,63.31,63.22,63.24,90480.0,61.6641,61.7031,61.6153,61.6348,90480.0
2018-04-11 13:30:00,63.24,63.25,63.08,63.15,134224.0,61.6348,61.6446,61.4789,61.5471,134224.0
2018-04-11 14:00:00,63.15,63.17,62.92,62.94,245722.0,61.5471,61.5666,61.323,61.3424,245722.0
2018-04-11 14:30:00,62.93,63.05,62.81,62.86,347116.0,61.3327,61.4497,61.2157,61.2645,347116.0
2018-04-11 15:00:00,62.87,63.03,62.81,62.9,292537.0,61.2742,61.4302,61.2157,61.3035,292537.0
2018-04-11 15:30:00,62.91,63.02,62.72,62.81,442199.0,61.3132,61.4204,61.128,61.2157,442199.0
2018-04-12 09:30:00,62.98,63.35,62.85,63.35,271289.0,61.3814,61.742,61.2547,61.742,271289.0
2018-04-12 10:00:00,63.35,63.37,63.15,63.25,173649.0,61.742,61.7615,61.5471,61.6446,173649.0
2018-04-12 10:30:00,63.26,63.32,63.09,63.12,177126.0,61.6543,61.7128,61.4886,61.5179,177126.0
2018-04-12 11:00:00,63.11,63.13,62.88,62.91,106265.0,61.5081,61.5276,61.284,61.3132,106265.0
2018-04-12 11:30:00,62.92,62.95,62.82,62.86,146138.0,61.323,61.3522,61.2255,61.2645,146138.0
2018-04-12 12:00:00,62.85,62.91,62.84,62.89,62766.0,61.2547,61.3132,61.245,61.2937,62766.0
2018-04-12 12:30:00,62.88,62.97,62.86,62.94,111839.0,61.284,61.3717,61.2645,61.3424,111839.0
2018-04-12 13:00:00,62.94,62.98,62.88,62.89,116788.0,61.3424,61.3814,61.284,61.2937,116788.0
2018-04-12 13:30:00,62.89,62.93,62.82,62.84,160662.0,61.2937,61.3327,61.2255,61.245,160662.0
2018-04-12 14:00:00,62.84,62.94,62.82,62.91,108131.0,61.245,61.3424,61.2255,61.3132,108131.0
2018-04-12 14:30:00,62.91,62.93,62.88,62.9,86080.0,61.3132,61.3327,61.284,61.3035,86080.0
2018-04-12 15:00:00,62.89,62.93,62.89,62.93,155079.0,61.2937,61.3327,61.2937,61.3327,155079.0
2018-04-12 15:30:00,62.92,63.04,62.89,62.91,391544.0,61.323,61.4399,61.2937,61.3132,391544.0
2018-04-13 09:30:00,63.02,63.09,62.77,62.86,102357.0,61.4204,61.4886,61.1768,61.2645,102357.0
2018-04-13 10:00:00,62.86,62.92,62.38,62.44,192865.0,61.2645,61.323,60.7967,60.8551,192865.0
2018-04-13 10:30:00,62.44,62.52,62.23,62.27,149135.0,60.8551,60.9331,60.6505,60.6895,149135.0
2018-04-13 11:00:00,62.26,62.49,62.1,62.39,130531.0,60.6797,60.9039,60.5238,60.8064,130531.0
2018-04-13 11:30:00,62.39,62.39,62.18,62.31,140703.0,60.8064,60.8064,60.6017,60.7284,140703.0
2018-04-13 12:00:00,62.32,62.43,62.24,62.38,108047.0,60.7382,60.8454,60.6602,60.7967,108047.0
2018-04-13 12:30:00,62.39,62.41,62.11,62.11,72970.0,60.8064,60.8259,60.5335,60.5335,72970.0
2018-04-13 13:00:00,62.12,62.24,62.06,62.17,67521.0,60.5433,60.6602,60.4848,60.592,67521.0
2018-04-13 13:30:00,62.17,62.18,62.05,62.06,71743.0,60.592,60.6017,60.475,60.4848,71743.0
2018-04-13 14:00:00,62.06,62.07,61.86,61.9,153389.0,60.4848,60.4945,60.2899,60.3288,153389.0
2018-04-13 14:30:00,61.89,62.0,61.77,61.81,104791.0,60.3191,60.4263,60.2021,60.2411,104791.0
2018-04-13 15:00:00,61.8,61.85,61.7,61.75,192730.0,60.2314,60.2801,60.1339,60.1827,192730.0
2018-04-13 15:30:00,61.74,61.99,61.67,61.84,464160.0,60.1729,60.4166,60.1047,60.2704,464160.0
2018-04-16 09:30:00,62.24,62.67,61.7,61.89,170715.0,60.6602,61.0793,60.1339,60.3191,170715.0
2018-04-16 10:00:00,61.91,62.42,61.9,62.41,269724.0,60.3386,60.8356,60.3288,60.8259,269724.0
2018-04-16 10:30:00,62.4,62.44,62.24,62.34,88615.0,60.8162,60.8551,60.6602,60.7577,88615.0
2018-04-16 11:00:00,62.34,62.45,62.29,62.41,72758.0,60.7577,60.8649,60.7089,60.8259,72758.0
2018-04-16 11:30:00,62.41,62.49,62.33,62.46,87918.0,60.8259,60.9039,60.7479,60.8746,87918.0
2018-04-16 12:00:00,62.46,62.54,62.36,62.38,76863.0,60.8746,60.9526,60.7772,60.7967,76863.0
2018-04-16 12:30:00,62.39,62.58,62.37,62.52,87034.0,60.8064,60.9916,60.7869,60.9331,87034.0
2018-04-16 13:00:00,62.5,62.71,62.5,62.69,102565.0,60.9136,61.1183,60.9136,61.0988,102565.0
2018-04-16 13:30:00,62.69,62.88,62.68,62.85,106087.0,61.0988,61.284,61.089,61.2547,106087.0
2018-04-16 14:00:00,62.85,62.93,62.71,62.78,136960.0,61.2547,61.3327,61.1183,61.1865,136960.0
2018-04-16 14:30:00,62.78,62.84,62.63,62.69,70229.0,61.1865,61.245,61.0403,61.0988,70229.0
2018-04-16 15:00:00,62.69,62.74,62.58,62.66,77770.0,61.0988,61.1475,60.9916,61.0696,77770.0
2018-04-16 15:30:00,62.66,62.76,62.62,62.63,197892.0,61.0696,61.167,61.0306,61.0403,197892.0
2018-04-17 09:30:00,62.89,63.03,62.46,62.52,108012.0,61.2937,61.4302,60.8746,60.9331,108012.0
2018-04-17 10:00:00,62.53,62.76,62.49,62.72,106804.0,60.9429,61.167,60.9039,61.128,106804.0
2018-04-17 10:30:00,62.73,63.1,62.67,63.08,145473.0,61.1378,61.4984,61.0793,61.4789,145473.0
2018-04-17 11:00:00,63.09,63.44,63.09,63.44,179510.0,61.4886,61.8298,61.4886,61.8298,179510.0
2018-04-17 11:30:00,63.44,63.52,63.29,63.42,131458.0,61.8298,61.9077,61.6836,61.8103,131458.0
2018-04-17 12:00:00,63.43,63.5,63.4,63.47,85587.0,61.82,61.8882,61.7908,61.859,85587.0
2018-04-17 12:30:00,63.47,63.47,63.24,63.29,130009.0,61.859,61.859,61.6348,61.6836,130009.0
2018-04-17 13:00:00,63.29,63.35,63.21,63.34,70787.0,61.6836,61.742,61.6056,61.7323,70787.0
2018-04-17 13:30:00,63.34,63.34,63.2,63.24,64300.0,61.7323,61.7323,61.5958,61.6348,64300.0
2018-04-17 14:00:00,63.23,63.29,63.03,63.04,82016.0,61.6251,61.6836,61.4302,61.4399,82016.0
2018-04-17 14:30:00,63.05,63.07,62.91,62.97,105877.0,61.4497,61.4691,61.3132,61.3717,105877.0
2018-04-17 15:00:00,62.98,63.1,62.97,63.0,99587.0,61.3814,61.4984,61.3717,61.4009,99587.0
2018-04-17 15:30:00,63.0,63.09,62.85,62.9,329182.0,61.4009,61.4886,61.2547,61.3035,329182.0
2018-04-18 09:30:00,62.97,62.97,62.48,62.71,138934.0,61.3717,61.3717,60.8941,61.1183,138934.0
2018-04-18 10:00:00,62.71,62.87,62.5,62.87,117387.0,61.1183,61.2742,60.9136,61.2742,117387.0
2018-04-18 10:30:00,62.86,62.9,62.63,62.78,407230.0,61.2645,61.3035,61.0403,61.1865,407230.0
2018-04-18 11:00:00,62.78,63.25,62.78,62.98,350829.0,61.1865,61.6446,61.1865,61.3814,350829.0
2018-04-18 11:30:00,62.97,62.99,62.84,62.85,71707.0,61.3717,61.3912,61.245,61.2547,71707.0
2018-04-18 12:00:00,62.85,62.86,62.75,62.84,67379.0,61.2547,61.2645,61.1573,61.245,67379.0
2018-04-18 12:30:00,62.84,62.88,62.76,62.87,81068.0,61.245,61.284,61.167,61.2742,81068.0
2018-04-18 13:00:00,62.87,63.13,62.85,63.13,68932.0,61.2742,61.5276,61.2547,61.5276,68932.0
2018-04-18 13:30:00,63.13,63.14,62.82,62.84,82577.0,61.5276,61.5374,61.2255,61.245,82577.0
2018-04-18 14:00:00,62.85,62.96,62.8,62.89,77634.0,61.2547,61.3619,61.206,61.2937,77634.0
2018-04-18 14:30:00,62.89,62.92,62.81,62.82,61482.0,61.2937,61.323,61.2157,61.2255,61482.0
2018-04-18 15:00:00,62.81,62.91,62.81,62.83,67306.0,61.2157,61.3132,61.2157,61.2352,67306.0
2018-04-18 15:30:00,62.84,62.88,62.74,62.78,238769.0,61.245,61.284,61.1475,61.1865,238769.0
2018-04-19 09:30:00,62.68,63.28,62.54,63.09,161080.0,61.089,61.6738,60.9526,61.4886,161080.0
2018-04-19 10:00:00,63.09,63.34,62.99,63.23,152151.0,61.4886,61.7323,61.3912,61.6251,152151.0
2018-04-19 10:30:00,63.23,63.32,63.04,63.17,123444.0,61.6251,61.7128,61.4399,61.5666,123444.0
2018-04-19 11:00:00,63.17,63.17,63.01,63.11,97302.0,61.5666,61.5666,61.4107,61.5081,97302.0
2018-04-19 11:30:00,63.1,63.16,62.85,62.85,115401.0,61.4984,61.5569,61.2547,61.2547,115401.0
2018-04-19 12:00:00,62.86,63.01,62.81,62.83,90507.0,61.2645,61.4107,61.2157,61.2352,90507.0
2018-04-19 12:30:00,62.82,63.0,62.8,62.91,150720.0,61.2255,61.4009,61.206,61.3132,150720.0
2018-04-19 13:00:00,62.91,63.18,62.88,63.11,195482.0,61.3132,61.5764,61.284,61.5081,195482.0
2018-04-19 13:30:00,63.11,63.4,63.11,63.23,161102.0,61.5081,61.7908,61.5081,61.6251,161102.0
2018-04-19 14:00:00,63.23,63.31,63.09,63.22,105698.0,61.6251,61.7031,61.4886,61.6153,105698.0
2018-04-19 14:30:00,63.23,63.24,63.08,63.14,112944.0,61.6251,61.6348,61.4789,61.5374,112944.0
2018-04-19 15:00:00,63.15,63.29,63.09,63.29,185364.0,61.5471,61.6836,61.4886,61.6836,185364.0
2018-04-19 15:30:00,63.29,63.49,63.11,63.15,462855.0,61.6836,61.8785,61.5081,61.5471,462855.0
2018-04-20 09:30:00,63.16,63.29,63.02,63.22,121247.0,61.5569,61.6836,61.4204,61.6153,121247.0
2018-04-20 10:00:00,63.22,63.39,63.14,63.35,134230.0,61.6153,61.781,61.5374,61.742,134230.0
2018-04-20 10:30:00,63.34,63.38,63.2,63.34,189740.0,61.7323,61.7713,61.5958,61.7323,189740.0
2018-04-20 11:00:00,63.34,63.41,62.91,62.98,176927.0,61.7323,61.8005,61.3132,61.3814,176927.0
2018-04-20 11:30:00,62.97,63.08,62.86,62.97,82081.0,61.3717,61.4789,61.2645,61.3717,82081.0
2018-04-20 12:00:00,62.96,63.22,62.9,63.19,89042.0,61.3619,61.6153,61.3035,61.5861,89042.0
2018-04-20 12:30:00,63.19,63.23,62.93,63.19,97843.0,61.5861,61.6251,61.3327,61.5861,97843.0
2018-04-20 13:00:00,63.17,63.3,63.08,63.25,105174.0,61.5666,61.6933,61.4789,61.6446,105174.0
2018-04-20 13:30:00,63.25,63.46,63.22,63.24,87821.0,61.6446,61.8492,61.6153,61.6348,87821.0
2018-04-20 14:00:00,63.24,63.27,63.1,63.24,98739.0,61.6348,61.6641,61.4984,61.6348,98739.0
2018-04-20 14:30:00,63.23,63.31,63.14,63.16,106113.0,61.6251,61.7031,61.5374,61.5569,106113.0
2018-04-20 15:00:00,63.16,63.31,63.04,63.17,152132.0,61.5569,61.7031,61.4399,61.5666,152132.0
2018-04-20 15:30:00,63.16,63.26,62.82,62.99,754862.0,61.5569,61.6543,61.2255,61.3912,754862.0
2018-04-23 09:30:00,63.04,63.25,62.56,62.8,162032.0,61.4399,61.6446,60.9721,61.206,162032.0
2018-04-23 10:00:00,62.8,62.81,62.38,62.5,144302.0,61.206,61.2157,60.7967,60.9136,144302.0
2018-04-23 10:30:00,62.51,62.62,62.24,62.49,104888.0,60.9234,61.0306,60.6602,60.9039,104888.0
2018-04-23 11:00:00,62.48,62.68,62.45,62.58,72008.0,60.8941,61.089,60.8649,60.9916,72008.0
2018-04-23 11:30:00,62.61,62.68,62.48,62.58,59344.0,61.0208,61.089,60.8941,60.9916,59344.0
2018-04-23 12:00:00,62.58,62.58,62.35,62.4,54326.0,60.9916,60.9916,60.7674,60.8162,54326.0
2018-04-23 12:30:00,62.4,62.45,62.25,62.34,62287.0,60.8162,60.8649,60.67,60.7577,62287.0
2018-04-23 13:00:00,62.32,62.48,62.28,62.3,44586.0,60.7382,60.8941,60.6992,60.7187,44586.0
2018-04-23 13:30:00,62.28,62.5,62.28,62.43,68193.0,60.6992,60.9136,60.6992,60.8454,68193.0
2018-04-23 14:00:00,62.43,62.44,62.2,62.23,81941.0,60.8454,60.8551,60.6212,60.6505,81941.0
2018-04-23 14:30:00,62.23,62.27,62.04,62.16,146855.0,60.6505,60.6895,60.4653,60.5822,146855.0
2018-04-23 15:00:00,62.17,62.29,62.1,62.22,110639.0,60.592,60.7089,60.5238,60.6407,110639.0
2018-04-23 15:30:00,62.22,62.38,62.08,62.18,470612.0,60.6407,60.7967,60.5043,60.6017,470612.0
2018-04-24 09:30:00,62.71,62.86,62.28,62.69,247831.0,61.1183,61.2645,60.6992,61.0988,247831.0
2018-04-24 10:00:00,62.7,62.87,62.39,62.63,150373.0,61.1085,61.2742,60.8064,61.0403,150373.0
2018-04-24 10:30:00,62.63,62.71,62.55,62.67,229102.0,61.0403,61.1183,60.9623,61.0793,229102.0
2018-04-24 11:00:00,62.68,62.68,62.24,62.37,111295.0,61.089,61.089,60.6602,60.7869,111295.0
2018-04-24 11:30:00,62.39,62.51,62.22,62.34,75439.0,60.8064,60.9234,60.6407,60.7577,75439.0
2018-04-24 12:00:00,62.29,62.59,62.29,62.52,112618.0,60.7089,61.0013,60.7089,60.9331,112618.0
2018-04-24 12:30:00,62.52,62.6,62.44,62.49,105578.0,60.9331,61.0111,60.8551,60.9039,105578.0
2018-04-24 13:00:00,62.48,62.65,62.31,62.43,81660.0,60.8941,61.0598,60.7284,60.8454,81660.0
2018-04-24 13:30:00,62.45,62.5,62.14,62.18,79429.0,60.8649,60.9136,60.5628,60.6017,79429.0
2018-04-24 14:00:00,62.19,62.33,62.11,62.16,133895.0,60.6115,60.7479,60.5335,60.5822,133895.0
2018-04-24 14:30:00,62.16,62.28,61.99,62.03,101997.0,60.5822,60.6992,60.4166,60.4555,101997.0
2018-04-24 15:00:00,62.06,62.36,62.03,62.34,154574.0,60.4848,60.7772,60.4555,60.7577,154574.0
2018-04-24 15:30:00,62.36,62.58,62.11,62.49,458618.0,60.7772,60.9916,60.5335,60.9039,458618.0
2018-04-25 09:30:00,62.37,62.87,62.21,62.6,399805.0,60.7869,61.2742,60.631,61.0111,399805.0
2018-04-25 10:00:00,62.61,63.48,62.61,63.16,473427.0,61.0208,61.8687,61.0208,61.5569,473427.0
2018-04-25 10:30:00,63.14,63.87,63.13,63.69,407476.0,61.5374,62.2488,61.5276,62.0734,407476.0
2018-04-25 11:00:00,63.68,63.88,63.57,63.69,433270.0,62.0637,62.2586,61.9565,62.0734,433270.0
2018-04-25 11:30:00,63.69,63.69,63.34,63.63,203238.0,62.0734,62.0734,61.7323,62.0149,203238.0
2018-04-25 12:00:00,63.63,63.84,63.55,63.78,362304.0,62.0149,62.2196,61.937,62.1611,362304.0
2018-04-25 12:30:00,63.78,64.2,63.72,63.92,315829.0,62.1611,62.5705,62.1026,62.2976,315829.0
2018-04-25 13:00:00,63.92,64.05,63.84,63.9,172211.0,62.2976,62.4243,62.2196,62.2781,172211.0
2018-04-25 13:30:00,63.89,63.99,63.69,63.73,154419.0,62.2683,62.3658,62.0734,62.1124,154419.0
2018-04-25 14:00:00,63.74,63.94,63.66,63.9,192832.0,62.1221,62.3171,62.0442,62.2781,192832.0
2018-04-25 14:30:00,63.9,63.9,63.71,63.85,178869.0,62.2781,62.2781,62.0929,62.2293,178869.0
2018-04-25 15:00:00,63.85,63.89,63.63,63.73,251932.0,62.2293,62.2683,62.0149,62.1124,251932.0
2018-04-25 15:30:00,63.72,63.89,63.62,63.81,789167.0,62.1026,62.2683,62.0052,62.1904,789167.0
2018-04-26 09:30:00,63.76,64.26,63.64,63.87,264793.0,62.1416,62.6289,62.0247,62.2488,264793.0
2018-04-26 10:00:00,63.88,63.97,63.77,63.83,254254.0,62.2586,62.3463,62.1514,62.2099,254254.0
2018-04-26 10:30:00,63.84,63.97,63.76,63.87,154759.0,62.2196,62.3463,62.1416,62.2488,154759.0
2018-04-26 11:00:00,63.87,63.95,63.69,63.85,165069.0,62.2488,62.3268,62.0734,62.2293,165069.0
2018-04-26 11:30:00,63.85,63.86,63.65,63.73,177838.0,62.2293,62.2391,62.0344,62.1124,177838.0
2018-04-26 12:00:00,63.74,63.84,63.59,63.77,197427.0,62.1221,62.2196,61.9759,62.1514,197427.0
2018-04-26 12:30:00,63.77,63.77,63.58,63.67,128245.0,62.1514,62.1514,61.9662,62.0539,128245.0
2018-04-26 13:00:00,63.68,63.68,63.41,63.44,131531.0,62.0637,62.0637,61.8005,61.8298,131531.0
2018-04-26 13:30:00,63.44,63.57,63.37,63.46,142811.0,61.8298,61.9565,61.7615,61.8492,142811.0
2018-04-26 14:00:00,63.46,63.55,63.33,63.46,147011.0,61.8492,61.937,61.7225,61.8492,147011.0
2018-04-26 14:30:00,63.47,63.74,63.46,63.73,192310.0,61.859,62.1221,61.8492,62.1124,192310.0
2018-04-26 15:00:00,63.73,63.96,63.71,63.96,300427.0,62.1124,62.3366,62.0929,62.3366,300427.0
2018-04-26 15:30:00,63.96,64.18,63.91,63.97,721155.0,62.3366,62.551,62.2878,62.3463,721155.0
2018-04-27 09:30:00,64.23,65.24,63.99,65.18,1133774.0,62.5997,63.5841,62.3658,63.5256,1133774.0
2018-04-27 10:00:00,65.18,65.38,64.77,64.92,491624.0,63.5256,63.7205,63.126,63.2722,491624.0
2018-04-27 10:30:00,64.93,65.17,64.84,65.0,641928.0,63.2819,63.5158,63.1942,63.3502,641928.0
2018-04-27 11:00:00,64.99,65.56,64.99,65.27,808688.0,63.3404,63.8959,63.3404,63.6133,808688.0
2018-04-27 11:30:00,65.26,65.3,64.88,65.16,532323.0,63.6036,63.6425,63.2332,63.5061,532323.0
2018-04-27 12:00:00,65.13,65.14,64.69,64.76,788922.0,63.4769,63.4866,63.048,63.1163,788922.0
2018-04-27 12:30:00,64.75,64.75,64.24,64.38,446220.0,63.1065,63.1065,62.6095,62.7459,446220.0
2018-04-27 13:00:00,64.38,64.39,63.87,64.28,570969.0,62.7459,62.7556,62.2488,62.6484,570969.0
2018-04-27 13:30:00,64.28,64.64,64.15,64.46,386876.0,62.6484,62.9993,62.5217,62.8239,386876.0
2018-04-27 14:00:00,64.46,64.62,64.4,64.49,308965.0,62.8239,62.9798,62.7654,62.8531,308965.0
2018-04-27 14:30:00,64.49,64.5,64.36,64.42,358780.0,62.8531,62.8629,62.7264,62.7849,358780.0
2018-04-27 15:00:00,64.42,64.46,64.31,64.36,484941.0,62.7849,62.8239,62.6777,62.7264,484941.0
2018-04-27 15:30:00,64.36,64.71,64.34,64.39,1153522.0,62.7264,63.0675,62.7069,62.7556,1153522.0
2018-04-30 09:30:00,62.68,62.88,60.6,61.19,4996803.0,61.089,61.284,59.0618,59.6369,4996803.0
2018-04-30 10:00:00,61.19,61.83,61.07,61.41,1996920.0,59.6369,60.2606,59.5199,59.8513,1996920.0
2018-04-30 10:30:00,61.41,61.55,60.76,61.07,1612704.0,59.8513,59.9877,59.2178,59.5199,1612704.0
2018-04-30 11:00:00,61.07,61.09,60.44,60.57,1371448.0,59.5199,59.5394,58.9059,59.0326,1371448.0
2018-04-30 11:30:00,60.58,60.64,59.71,59.74,1654684.0,59.0423,59.1008,58.1944,58.2237,1654684.0
2018-04-30 12:00:00,59.74,59.97,59.61,59.88,1121304.0,58.2237,58.4478,58.097,58.3601,1121304.0
2018-04-30 12:30:00,59.9,60.04,59.41,59.6,847897.0,58.3796,58.5161,57.902,58.0872,847897.0
2018-04-30 13:00:00,59.59,59.74,59.48,59.72,1054859.0,58.0775,58.2237,57.9703,58.2042,1054859.0
2018-04-30 13:30:00,59.71,59.99,59.71,59.72,1330936.0,58.1944,58.4673,58.1944,58.2042,1330936.0
2018-04-30 14:00:00,59.71,59.99,59.18,59.9,1255805.0,58.1944,58.4673,57.6779,58.3796,1255805.0
2018-04-30 14:30:00,59.92,60.28,59.88,60.22,1302754.0,58.3991,58.75,58.3601,58.6915,1302754.0
2018-04-30 15:00:00,60.22,60.3,59.95,60.28,1064473.0,58.6915,58.7695,58.4283,58.75,1064473.0
2018-04-30 15:30:00,60.27,60.92,60.27,60.4,2753509.0,58.7402,59.3737,58.7402,58.8669,2753509.0
2018-05-01 09:30:00,60.66,61.08,60.1,60.23,990059.0,59.1203,59.5297,58.5745,58.7012,990059.0
2018-05-01 10:00:00,60.22,60.27,59.8,59.93,845864.0,58.6915,58.7402,58.2821,58.4088,845864.0
2018-05-01 10:30:00,59.93,59.96,59.46,59.66,675403.0,58.4088,58.4381,57.9508,58.1457,675403.0
2018-05-01 11:00:00,59.65,59.78,59.35,59.65,534303.0,58.136,58.2627,57.8436,58.136,534303.0
2018-05-01 11:30:00,59.66,59.7,59.16,59.19,429096.0,58.1457,58.1847,57.6584,57.6876,429096.0
2018-05-01 12:00:00,59.19,59.31,58.61,58.74,1033922.0,57.6876,57.8046,57.1224,57.2491,1033922.0
2018-05-01 12:30:00,58.74,59.0,58.65,58.87,616931.0,57.2491,57.5025,57.1613,57.3758,616931.0
2018-05-01 13:00:00,58.87,58.87,58.21,58.31,627774.0,57.3758,57.3758,56.7325,56.83,627774.0
2018-05-01 13:30:00,58.31,58.72,58.07,58.72,756609.0,56.83,57.2296,56.5961,57.2296,756609.0
2018-05-01 14:00:00,58.73,59.04,58.71,58.85,566396.0,57.2393,57.5414,57.2198,57.3563,566396.0
2018-05-01 14:30:00,58.84,59.31,58.83,59.14,785686.0,57.3465,57.8046,57.3368,57.6389,785686.0
2018-05-01 15:00:00,59.15,59.15,58.86,58.91,1002216.0,57.6486,57.6486,57.366,57.4147,1002216.0
2018-05-01 15:30:00,58.91,59.45,58.76,59.37,2036758.0,57.4147,57.941,57.2685,57.8631,2036758.0
2018-05-02 09:30:00,59.7,60.09,59.04,59.18,1253193.0,58.1847,58.5648,57.5414,57.6779,1253193.0
2018-05-02 10:00:00,59.17,59.27,58.07,58.42,1231895.0,57.6681,57.7656,56.5961,56.9372,1231895.0
2018-05-02 10:30:00,58.38,58.85,58.32,58.63,554088.0,56.8982,57.3563,56.8397,57.1418,554088.0
2018-05-02 11:00:00,58.65,58.68,58.14,58.24,635936.0,57.1613,57.1906,56.6643,56.7617,635936.0
2018-05-02 11:30:00,58.23,58.54,57.82,57.94,674946.0,56.752,57.0541,56.3524,56.4694,674946.0
2018-05-02 12:00:00,57.94,58.21,57.83,58.18,248565.0,56.4694,56.7325,56.3621,56.7033,248565.0
2018-05-02 12:30:00,58.17,58.36,57.95,57.95,642201.0,56.6935,56.8787,56.4791,56.4791,642201.0
2018-05-02 13:00:00,57.95,58.06,57.72,57.81,658839.0,56.4791,56.5863,56.2549,56.3427,658839.0
2018-05-02 13:30:00,57.85,57.87,57.4,57.57,450830.0,56.3816,56.4011,55.9431,56.1087,450830.0
2018-05-02 14:00:00,57.58,57.6,56.53,56.69,1062483.0,56.1185,56.138,55.0951,55.2511,1062483.0
2018-05-02 14:30:00,56.7,56.75,55.45,55.93,1964463.0,55.2608,55.3096,54.0426,54.5104,1964463.0
2018-05-02 15:00:00,55.93,56.65,55.88,56.65,1411711.0,54.5104,55.2121,54.4616,55.2121,1411711.0
2018-05-02 15:30:00,56.65,57.13,56.12,56.94,2500961.0,55.2121,55.6799,54.6956,55.4947,2500961.0
2018-05-03 09:30:00,56.54,56.98,56.28,56.39,1066865.0,55.1049,55.5337,54.8515,54.9587,1066865.0
2018-05-03 10:00:00,56.38,56.63,55.65,55.66,649159.0,54.949,55.1926,54.2375,54.2472,649159.0
2018-05-03 10:30:00,55.67,55.75,55.04,55.18,976338.0,54.257,54.3349,53.643,53.7794,976338.0
2018-05-03 11:00:00,55.18,55.52,54.99,55.18,1029675.0,53.7794,54.1108,53.5942,53.7794,1029675.0
2018-05-03 11:30:00,55.18,55.99,55.16,55.88,816088.0,53.7794,54.5689,53.7599,54.4616,816088.0
2018-05-03 12:00:00,55.88,55.89,55.26,55.41,483710.0,54.4616,54.4714,53.8574,54.0036,483710.0
2018-05-03 12:30:00,55.41,55.95,55.41,55.76,679062.0,54.0036,54.5299,54.0036,54.3447,679062.0
2018-05-03 13:00:00,55.76,55.91,55.7,55.81,325787.0,54.3447,54.4909,54.2862,54.3934,325787.0
2018-05-03 13:30:00,55.81,56.09,55.71,55.75,470126.0,54.3934,54.6663,54.296,54.3349,470126.0
2018-05-03 14:00:00,55.75,55.88,55.57,55.61,281920.0,54.3349,54.4616,54.1595,54.1985,281920.0
2018-05-03 14:30:00,55.62,55.71,55.48,55.68,330738.0,54.2082,54.296,54.0718,54.2667,330738.0
2018-05-03 15:00:00,55.67,55.86,55.61,55.86,453336.0,54.257,54.4422,54.1985,54.4422,453336.0
2018-05-03 15:30:00,55.86,55.9,55.58,55.82,1236851.0,54.4422,54.4811,54.1693,54.4032,1236851.0
2018-05-04 09:30:00,55.77,56.28,55.73,56.24,746924.0,54.3544,54.8515,54.3155,54.8125,746924.0
2018-05-04 10:00:00,56.26,56.8,56.24,56.75,644741.0,54.832,55.3583,54.8125,55.3096,644741.0
2018-05-04 10:30:00,56.75,56.93,56.56,56.66,475467.0,55.3096,55.485,55.1244,55.2218,475467.0
2018-05-04 11:00:00,56.68,56.91,56.57,56.7,363840.0,55.2413,55.4655,55.1341,55.2608,363840.0
2018-05-04 11:30:00,56.69,56.85,56.67,56.75,350763.0,55.2511,55.407,55.2316,55.3096,350763.0
2018-05-04 12:00:00,56.75,56.91,56.67,56.86,288990.0,55.3096,55.4655,55.2316,55.4168,288990.0
2018-05-04 12:30:00,56.87,56.95,56.83,56.9,141757.0,55.4265,55.5045,55.3875,55.4558,141757.0
2018-05-04 13:00:00,56.9,57.16,56.87,57.15,204447.0,55.4558,55.7092,55.4265,55.6994,204447.0
2018-05-04 13:30:00,57.15,57.32,57.06,57.32,243943.0,55.6994,55.8651,55.6117,55.8651,243943.0
2018-05-04 14:00:00,57.32,57.48,57.28,57.44,406500.0,55.8651,56.021,55.8261,55.982,406500.0
2018-05-04 14:30:00,57.44,57.64,57.4,57.55,285303.0,55.982,56.177,55.9431,56.0893,285303.0
2018-05-04 15:00:00,57.54,57.59,57.24,57.3,371819.0,56.0795,56.1282,55.7871,55.8456,371819.0
2018-05-04 15:30:00,57.29,57.3,57.06,57.16,758151.0,55.8359,55.8456,55.6117,55.7092,758151.0
2018-05-07 09:30:00,57.22,57.9,57.11,57.25,430442.0,55.7676,56.4304,55.6604,55.7969,430442.0
2018-05-07 10:00:00,57.26,57.3,56.81,56.88,429396.0,55.8066,55.8456,55.368,55.4363,429396.0
2018-05-07 10:30:00,56.85,57.05,56.81,56.86,273639.0,55.407,55.6019,55.368,55.4168,273639.0
2018-05-07 11:00:00,56.85,56.85,56.56,56.64,483442.0,55.407,55.407,55.1244,55.2024,483442.0
2018-05-07 11:30:00,56.63,56.65,56.36,56.5,259433.0,55.1926,55.2121,54.9295,55.0659,259433.0
2018-05-07 12:00:00,56.49,56.51,56.24,56.32,309321.0,55.0562,55.0757,54.8125,54.8905,309321.0
2018-05-07 12:30:00,56.32,56.41,56.07,56.1,374243.0,54.8905,54.9782,54.6468,54.6761,374243.0
2018-05-07 13:00:00,56.1,56.11,55.93,55.96,222220.0,54.6761,54.6858,54.5104,54.5396,222220.0
2018-05-07 13:30:00,55.97,56.27,55.96,56.16,287049.0,54.5494,54.8417,54.5396,54.7345,287049.0
2018-05-07 14:00:00,56.16,56.52,56.12,56.48,399830.0,54.7345,55.0854,54.6956,55.0464,399830.0
2018-05-07 14:30:00,56.47,56.62,56.39,56.59,391391.0,55.0367,55.1829,54.9587,55.1536,391391.0
2018-05-07 15:00:00,56.59,56.71,56.35,56.65,624863.0,55.1536,55.2706,54.9197,55.2121,624863.0
2018-05-07 15:30:00,56.63,56.68,56.29,56.43,629470.0,55.1926,55.2413,54.8612,54.9977,629470.0
2018-05-08 09:30:00,56.6,56.84,56.06,56.43,402286.0,55.1634,55.3973,54.6371,54.9977,402286.0
2018-05-08 10:00:00,56.41,56.43,56.02,56.03,171766.0,54.9782,54.9977,54.5981,54.6078,171766.0
2018-05-08 10:30:00,56.04,56.3,55.92,55.92,310088.0,54.6176,54.871,54.5006,54.5006,310088.0
2018-05-08 11:00:00,55.93,56.15,55.88,56.06,166034.0,54.5104,54.7248,54.4616,54.6371,166034.0
2018-05-08 11:30:00,56.07,56.13,55.92,55.98,126953.0,54.6468,54.7053,54.5006,54.5591,126953.0
2018-05-08 12:00:00,55.97,56.01,55.9,55.93,146331.0,54.5494,54.5883,54.4811,54.5104,146331.0
2018-05-08 12:30:00,55.91,56.05,55.67,55.81,168939.0,54.4909,54.6273,54.257,54.3934,168939.0
2018-05-08 13:00:00,55.81,55.93,55.64,55.72,324462.0,54.3934,54.5104,54.2277,54.3057,324462.0
2018-05-08 13:30:00,55.72,55.79,55.6,55.62,227707.0,54.3057,54.3739,54.1888,54.2082,227707.0
2018-05-08 14:00:00,55.62,55.8,55.61,55.74,205907.0,54.2082,54.3837,54.1985,54.3252,205907.0
2018-05-08 14:30:00,55.74,55.82,55.6,55.62,180763.0,54.3252,54.4032,54.1888,54.2082,180763.0
2018-05-08 15:00:00,55.62,55.66,55.48,55.48,240843.0,54.2082,54.2472,54.0718,54.0718,240843.0
2018-05-08 15:30:00,55.49,55.53,55.33,55.48,675490.0,54.0815,54.1205,53.9256,54.0718,675490.0
2018-05-09 09:30:00,55.8,56.06,55.57,55.67,424728.0,54.3837,54.6371,54.1595,54.257,424728.0
2018-05-09 10:00:00,55.67,55.75,55.48,55.61,327089.0,54.257,54.3349,54.0718,54.1985,327089.0
2018-05-09 10:30:00,55.6,55.76,55.47,55.69,280913.0,54.1888,54.3447,54.0621,54.2765,280913.0
2018-05-09 11:00:00,55.68,55.73,55.54,55.71,303925.0,54.2667,54.3155,54.1303,54.296,303925.0
2018-05-09 11:30:00,55.7,55.73,55.6,55.62,310282.0,54.2862,54.3155,54.1888,54.2082,310282.0
2018-05-09 12:00:00,55.62,55.68,55.55,55.66,132332.0,54.2082,54.2667,54.14,54.2472,132332.0
2018-05-09 12:30:00,55.66,55.86,55.62,55.85,332051.0,54.2472,54.4422,54.2082,54.4324,332051.0
2018-05-09 13:00:00,55.85,56.08,55.84,56.06,302991.0,54.4324,54.6566,54.4227,54.6371,302991.0
2018-05-09 13:30:00,56.06,56.16,55.77,55.97,273754.0,54.6371,54.7345,54.3544,54.5494,273754.0
2018-05-09 14:00:00,55.98,56.19,55.95,56.1,373495.0,54.5591,54.7638,54.5299,54.6761,373495.0
2018-05-09 14:30:00,56.11,56.22,55.93,56.22,419780.0,54.6858,54.793,54.5104,54.793,419780.0
2018-05-09 15:00:00,56.2,56.31,56.18,56.29,229158.0,54.7735,54.8807,54.754,54.8612,229158.0
2018-05-09 15:30:00,56.3,56.33,56.17,56.21,533545.0,54.871,54.9002,54.7443,54.7833,533545.0
2018-05-10 09:30:00,56.07,56.95,56.07,56.47,784318.0,54.6468,55.5045,54.6468,55.0367,784318.0
2018-05-10 10:00:00,56.47,56.55,56.24,56.27,426133.0,55.0367,55.1146,54.8125,54.8417,426133.0
2018-05-10 10:30:00,56.27,56.75,56.26,56.71,358508.0,54.8417,55.3096,54.832,55.2706,358508.0
2018-05-10 11:00:00,56.71,56.88,56.6,56.85,259019.0,55.2706,55.4363,55.1634,55.407,259019.0
2018-05-10 11:30:00,56.85,56.99,56.8,56.97,262452.0,55.407,55.5435,55.3583,55.524,262452.0
2018-05-10 12:00:00,56.98,56.98,56.79,56.87,148172.0,55.5337,55.5337,55.3485,55.4265,148172.0
2018-05-10 12:30:00,56.86,57.05,56.82,56.92,270181.0,55.4168,55.6019,55.3778,55.4752,270181.0
2018-05-10 13:00:00,56.91,57.19,56.9,57.05,264864.0,55.4655,55.7384,55.4558,55.6019,264864.0
2018-05-10 13:30:00,57.05,57.07,56.93,57.0,169930.0,55.6019,55.6214,55.485,55.5532,169930.0
2018-05-10 14:00:00,56.99,57.01,56.85,56.89,203210.0,55.5435,55.563,55.407,55.446,203210.0
2018-05-10 14:30:00,56.9,56.97,56.83,56.92,290752.0,55.4558,55.524,55.3875,55.4752,290752.0
2018-05-10 15:00:00,56.93,57.0,56.86,56.92,261571.0,55.485,55.5532,55.4168,55.4752,261571.0
2018-05-10 15:30:00,56.91,57.06,56.43,56.73,1143607.0,55.4655,55.6117,54.9977,55.2901,1143607.0
2018-05-11 09:30:00,56.95,57.24,56.95,57.02,200284.0,55.5045,55.7871,55.5045,55.5727,200284.0
2018-05-11 10:00:00,56.99,57.11,56.57,56.58,156181.0,55.5435,55.6604,55.1341,55.1439,156181.0
2018-05-11 10:30:00,56.57,56.67,56.42,56.59,188252.0,55.1341,55.2316,54.9879,55.1536,188252.0
2018-05-11 11:00:00,56.59,56.61,56.37,56.45,156302.0,55.1536,55.1731,54.9392,55.0172,156302.0
2018-05-11 11:30:00,56.46,56.47,56.18,56.34,152828.0,55.0269,55.0367,54.754,54.91,152828.0
2018-05-11 12:00:00,56.35,56.36,56.14,56.16,226068.0,54.9197,54.9295,54.715,54.7345,226068.0
2018-05-11 12:30:00,56.16,56.29,56.15,56.25,109082.0,54.7345,54.8612,54.7248,54.8223,109082.0
2018-05-11 13:00:00,56.26,56.31,56.21,56.22,87917.0,54.832,54.8807,54.7833,54.793,87917.0
2018-05-11 13:30:00,56.22,56.45,56.15,56.43,151002.0,54.793,55.0172,54.7248,54.9977,151002.0
2018-05-11 14:00:00,56.44,56.48,56.32,56.36,141102.0,55.0074,55.0464,54.8905,54.9295,141102.0
2018-05-11 14:30:00,56.36,56.39,56.29,56.37,103288.0,54.9295,54.9587,54.8612,54.9392,103288.0
2018-05-11 15:00:00,56.38,56.48,56.34,56.4,145385.0,54.949,55.0464,54.91,54.9684,145385.0
2018-05-11 15:30:00,56.41,56.56,56.28,56.29,534604.0,54.9782,55.1244,54.8515,54.8612,534604.0
2018-05-14 09:30:00,56.29,56.56,56.16,56.48,208605.0,54.8612,55.1244,54.7345,55.0464,208605.0
2018-05-14 10:00:00,56.46,56.53,56.2,56.24,259570.0,55.0269,55.0951,54.7735,54.8125,259570.0
2018-05-14 10:30:00,56.25,56.35,56.14,56.22,250707.0,54.8223,54.9197,54.715,54.793,250707.0
2018-05-14 11:00:00,56.2,56.25,56.05,56.07,149739.0,54.7735,54.8223,54.6273,54.6468,149739.0
2018-05-14 11:30:00,56.06,56.21,56.02,56.18,97302.0,54.6371,54.7833,54.5981,54.754,97302.0
2018-05-14 12:00:00,56.19,56.24,56.08,56.2,94047.0,54.7638,54.8125,54.6566,54.7735,94047.0
2018-05-14 12:30:00,56.19,56.24,56.15,56.2,91228.0,54.7638,54.8125,54.7248,54.7735,91228.0
2018-05-14 13:00:00,56.19,56.54,56.16,56.48,249622.0,54.7638,55.1049,54.7345,55.0464,249622.0
2018-05-14 13:30:00,56.48,56.55,56.4,56.42,311687.0,55.0464,55.1146,54.9684,54.9879,311687.0
2018-05-14 14:00:00,56.42,56.44,56.27,56.35,259118.0,54.9879,55.0074,54.8417,54.9197,259118.0
2018-05-14 14:30:00,56.34,56.4,56.25,56.35,306315.0,54.91,54.9684,54.8223,54.9197,306315.0
2018-05-14 15:00:00,56.36,56.41,56.32,56.33,359511.0,54.9295,54.9782,54.8905,54.9002,359511.0
2018-05-14 15:30:00,56.33,56.38,56.25,56.37,414792.0,54.9002,54.949,54.8223,54.9392,414792.0
2018-05-15 09:30:00,55.96,56.55,55.9,56.37,387428.0,54.5396,55.1146,54.4811,54.9392,387428.0
2018-05-15 10:00:00,56.37,56.82,56.34,56.8,321834.0,54.9392,55.3778,54.91,55.3583,321834.0
2018-05-15 10:30:00,56.79,56.93,56.65,56.74,282848.0,55.3485,55.485,55.2121,55.2998,282848.0
2018-05-15 11:00:00,56.74,56.85,56.4,56.56,108312.0,55.2998,55.407,54.9684,55.1244,108312.0
2018-05-15 11:30:00,56.57,56.6,56.32,56.32,100114.0,55.1341,55.1634,54.8905,54.8905,100114.0
2018-05-15 12:00:00,56.34,56.49,56.27,56.48,96986.0,54.91,55.0562,54.8417,55.0464,96986.0
2018-05-15 12:30:00,56.46,56.55,56.36,56.37,72587.0,55.0269,55.1146,54.9295,54.9392,72587.0
2018-05-15 13:00:00,56.36,56.43,56.29,56.35,130273.0,54.9295,54.9977,54.8612,54.9197,130273.0
2018-05-15 13:30:00,56.36,56.43,56.29,56.31,91369.0,54.9295,54.9977,54.8612,54.8807,91369.0
2018-05-15 14:00:00,56.31,56.33,56.19,56.28,74748.0,54.8807,54.9002,54.7638,54.8515,74748.0
2018-05-15 14:30:00,56.29,56.42,56.28,56.38,68394.0,54.8612,54.9879,54.8515,54.949,68394.0
2018-05-15 15:00:00,56.38,56.39,56.29,56.35,88552.0,54.949,54.9587,54.8612,54.9197,88552.0
2018-05-15 15:30:00,56.34,56.44,56.23,56.26,394133.0,54.91,55.0074,54.8028,54.832,394133.0
2018-05-16 09:30:00,56.78,56.8,56.16,56.56,189651.0,55.3388,55.3583,54.7345,55.1244,189651.0
2018-05-16 10:00:00,56.57,56.57,56.22,56.34,188779.0,55.1341,55.1341,54.793,54.91,188779.0
2018-05-16 10:30:00,56.33,56.43,56.23,56.35,112841.0,54.9002,54.9977,54.8028,54.9197,112841.0
2018-05-16 11:00:00,56.33,56.35,56.2,56.3,144590.0,54.9002,54.9197,54.7735,54.871,144590.0
2018-05-16 11:30:00,56.3,56.44,56.26,56.44,68524.0,54.871,55.0074,54.832,55.0074,68524.0
2018-05-16 12:00:00,56.44,56.59,56.41,56.55,59444.0,55.0074,55.1536,54.9782,55.1146,59444.0
2018-05-16 12:30:00,56.55,56.63,56.5,56.51,60871.0,55.1146,55.1926,55.0659,55.0757,60871.0
2018-05-16 13:00:00,56.51,56.65,56.5,56.65,69076.0,55.0757,55.2121,55.0659,55.2121,69076.0
2018-05-16 13:30:00,56.65,56.74,56.65,56.73,80589.0,55.2121,55.2998,55.2121,55.2901,80589.0
2018-05-16 14:00:00,56.74,56.76,56.56,56.68,129739.0,55.2998,55.3193,55.1244,55.2413,129739.0
2018-05-16 14:30:00,56.67,56.7,56.47,56.5,124286.0,55.2316,55.2608,55.0367,55.0659,124286.0
2018-05-16 15:00:00,56.51,56.53,56.39,56.42,146578.0,55.0757,55.0951,54.9587,54.9879,146578.0
2018-05-16 15:30:00,56.43,56.47,56.33,56.45,352333.0,54.9977,55.0367,54.9002,55.0172,352333.0
2018-05-17 09:30:00,56.42,56.6,56.32,56.37,120984.0,54.9879,55.1634,54.8905,54.9392,120984.0
2018-05-17 10:00:00,56.37,56.46,56.32,56.39,104286.0,54.9392,55.0269,54.8905,54.9587,104286.0
2018-05-17 10:30:00,56.38,56.43,56.3,56.39,118201.0,54.949,54.9977,54.871,54.9587,118201.0
2018-05-17 11:00:00,56.39,56.52,56.38,56.45,144309.0,54.9587,55.0854,54.949,55.0172,144309.0
2018-05-17 11:30:00,56.44,56.55,56.37,56.37,84766.0,55.0074,55.1146,54.9392,54.9392,84766.0
2018-05-17 12:00:00,56.38,56.54,56.38,56.54,63477.0,54.949,55.1049,54.949,55.1049,63477.0
2018-05-17 12:30:00,56.54,56.56,56.35,56.4,80126.0,55.1049,55.1244,54.9197,54.9684,80126.0
2018-05-17 13:00:00,56.38,56.58,56.38,56.55,86812.0,54.949,55.1439,54.949,55.1146,86812.0
2018-05-17 13:30:00,56.56,56.58,56.4,56.42,89152.0,55.1244,55.1439,54.9684,54.9879,89152.0
2018-05-17 14:00:00,56.42,56.52,56.38,56.43,147880.0,54.9879,55.0854,54.949,54.9977,147880.0
2018-05-17 14:30:00,56.44,56.66,56.42,56.63,152249.0,55.0074,55.2218,54.9879,55.1926,152249.0
2018-05-17 15:00:00,56.64,56.67,56.53,56.54,123806.0,55.2024,55.2316,55.0951,55.1049,123806.0
2018-05-17 15:30:00,56.53,56.63,56.51,56.58,339191.0,55.0951,55.1926,55.0757,55.1439,339191.0
2018-05-18 09:30:00,56.65,56.9,56.41,56.83,415917.0,55.2121,55.4558,54.9782,55.3875,415917.0
2018-05-18 10:00:00,56.82,57.4,56.78,57.28,421570.0,55.3778,55.9431,55.3388,55.8261,421570.0
2018-05-18 10:30:00,57.27,57.34,57.04,57.05,447773.0,55.8164,55.8846,55.5922,55.6019,447773.0
2018-05-18 11:00:00,57.06,57.1,56.79,56.92,316550.0,55.6117,55.6507,55.3485,55.4752,316550.0
2018-05-18 11:30:00,56.93,57.02,56.85,57.01,275405.0,55.485,55.5727,55.407,55.563,275405.0
2018-05-18 12:00:00,57.02,57.03,56.91,56.94,148201.0,55.5727,55.5825,55.4655,55.4947,148201.0
2018-05-18 12:30:00,56.95,56.97,56.82,56.88,133659.0,55.5045,55.524,55.3778,55.4363,133659.0
2018-05-18 13:00:00,56.88,56.93,56.86,56.88,113065.0,55.4363,55.485,55.4168,55.4363,113065.0
2018-05-18 13:30:00,56.87,56.91,56.82,56.88,114429.0,55.4265,55.4655,55.3778,55.4363,114429.0
2018-05-18 14:00:00,56.88,56.89,56.75,56.84,176281.0,55.4363,55.446,55.3096,55.3973,176281.0
2018-05-18 14:30:00,56.86,56.94,56.86,56.91,174220.0,55.4168,55.4947,55.4168,55.4655,174220.0
2018-05-18 15:00:00,56.91,56.91,56.79,56.82,162567.0,55.4655,55.4655,55.3485,55.3778,162567.0
2018-05-18 15:30:00,56.82,56.96,56.75,56.83,656085.0,55.3778,55.5142,55.3096,55.3875,656085.0
2018-05-21 09:30:00,57.09,57.22,56.47,56.47,186369.0,55.6409,55.7676,55.0367,55.0367,186369.0
2018-05-21 10:00:00,56.47,56.83,56.46,56.8,95022.0,55.0367,55.3875,55.0269,55.3583,95022.0
2018-05-21 10:30:00,56.81,57.01,56.79,56.94,116006.0,55.368,55.563,55.3485,55.4947,116006.0
2018-05-21 11:00:00,56.92,57.09,56.82,56.93,165999.0,55.4752,55.6409,55.3778,55.485,165999.0
2018-05-21 11:30:00,56.93,56.94,56.73,56.83,68886.0,55.485,55.4947,55.2901,55.3875,68886.0
2018-05-21 12:00:00,56.84,57.13,56.83,57.0,135109.0,55.3973,55.6799,55.3875,55.5532,135109.0
2018-05-21 12:30:00,57.0,57.05,56.92,57.02,70085.0,55.5532,55.6019,55.4752,55.5727,70085.0
2018-05-21 13:00:00,57.02,57.09,57.0,57.03,66118.0,55.5727,55.6409,55.5532,55.5825,66118.0
2018-05-21 13:30:00,57.03,57.08,57.0,57.05,66043.0,55.5825,55.6312,55.5532,55.6019,66043.0
2018-05-21 14:00:00,57.06,57.12,57.02,57.07,88284.0,55.6117,55.6702,55.5727,55.6214,88284.0
2018-05-21 14:30:00,57.06,57.18,57.01,57.11,107999.0,55.6117,55.7286,55.563,55.6604,107999.0
2018-05-21 15:00:00,57.12,57.16,57.06,57.1,106660.0,55.6702,55.7092,55.6117,55.6507,106660.0
2018-05-21 15:30:00,57.1,57.11,56.95,57.11,362094.0,55.6507,55.6604,55.5045,55.6604,362094.0
2018-05-22 09:30:00,57.26,57.5,56.97,57.06,316694.0,55.8066,56.0405,55.524,55.6117,316694.0
2018-05-22 10:00:00,57.06,57.23,56.91,57.01,273679.0,55.6117,55.7774,55.4655,55.563,273679.0
2018-05-22 10:30:00,57.01,57.14,56.92,56.94,195975.0,55.563,55.6897,55.4752,55.4947,195975.0
2018-05-22 11:00:00,56.92,57.25,56.85,57.18,175986.0,55.4752,55.7969,55.407,55.7286,175986.0
2018-05-22 11:30:00,57.17,57.18,57.05,57.12,129267.0,55.7189,55.7286,55.6019,55.6702,129267.0
2018-05-22 12:00:00,57.11,57.15,56.88,56.92,75325.0,55.6604,55.6994,55.4363,55.4752,75325.0
2018-05-22 12:30:00,56.92,56.94,56.81,56.91,91941.0,55.4752,55.4947,55.368,55.4655,91941.0
2018-05-22 13:00:00,56.91,57.12,56.87,57.05,245159.0,55.4655,55.6702,55.4265,55.6019,245159.0
2018-05-22 13:30:00,57.05,57.13,57.03,57.04,67987.0,55.6019,55.6799,55.5825,55.5922,67987.0
2018-05-22 14:00:00,57.04,57.21,57.04,57.15,83224.0,55.5922,55.7579,55.5922,55.6994,83224.0
2018-05-22 14:30:00,57.14,57.16,57.06,57.1,60215.0,55.6897,55.7092,55.6117,55.6507,60215.0
2018-05-22 15:00:00,57.09,57.29,57.06,57.21,137719.0,55.6409,55.8359,55.6117,55.7579,137719.0
2018-05-22 15:30:00,57.22,57.23,57.01,57.09,450388.0,55.7676,55.7774,55.563,55.6409,450388.0
2018-05-23 09:30:00,56.84,57.18,56.73,56.99,270812.0,55.3973,55.7286,55.2901,55.5435,270812.0
2018-05-23 10:00:00,56.98,57.01,56.74,56.85,250221.0,55.5337,55.563,55.2998,55.407,250221.0
2018-05-23 10:30:00,56.86,56.89,56.74,56.77,225341.0,55.4168,55.446,55.2998,55.3291,225341.0
2018-05-23 11:00:00,56.76,56.81,56.65,56.65,119364.0,55.3193,55.368,55.2121,55.2121,119364.0
2018-05-23 11:30:00,56.66,56.69,56.5,56.5,186528.0,55.2218,55.2511,55.0659,55.0659,186528.0
2018-05-23 12:00:00,56.5,56.59,56.4,56.4,58856.0,55.0659,55.1536,54.9684,54.9684,58856.0
2018-05-23 12:30:00,56.41,56.51,56.41,56.49,56506.0,54.9782,55.0757,54.9782,55.0562,56506.0
2018-05-23 13:00:00,56.48,56.52,56.42,56.44,61319.0,55.0464,55.0854,54.9879,55.0074,61319.0
2018-05-23 13:30:00,56.44,56.56,56.35,56.52,87478.0,55.0074,55.1244,54.9197,55.0854,87478.0
2018-05-23 14:00:00,56.54,56.74,56.53,56.65,104462.0,55.1049,55.2998,55.0951,55.2121,104462.0
2018-05-23 14:30:00,56.63,56.64,56.52,56.59,98088.0,55.1926,55.2024,55.0854,55.1536,98088.0
2018-05-23 15:00:00,56.59,56.65,56.54,56.65,154512.0,55.1536,55.2121,55.1049,55.2121,154512.0
2018-05-23 15:30:00,56.65,56.95,56.61,56.94,483817.0,55.2121,55.5045,55.1731,55.4947,483817.0
2018-05-24 09:30:00,57.06,57.27,56.76,56.82,314465.0,55.6117,55.8164,55.3193,55.3778,314465.0
2018-05-24 10:00:00,56.82,57.05,56.78,57.0,272833.0,55.3778,55.6019,55.3388,55.5532,272833.0
2018-05-24 10:30:00,57.0,57.11,56.89,57.03,142155.0,55.5532,55.6604,55.446,55.5825,142155.0
2018-05-24 11:00:00,57.03,57.11,56.98,57.07,126861.0,55.5825,55.6604,55.5337,55.6214,126861.0
2018-05-24 11:30:00,57.06,57.1,56.96,57.08,135450.0,55.6117,55.6507,55.5142,55.6312,135450.0
2018-05-24 12:00:00,57.07,57.1,56.97,56.99,97561.0,55.6214,55.6507,55.524,55.5435,97561.0
2018-05-24 12:30:00,57.01,57.04,56.97,57.0,52937.0,55.563,55.5922,55.524,55.5532,52937.0
2018-05-24 13:00:00,56.99,57.11,56.99,57.07,81742.0,55.5435,55.6604,55.5435,55.6214,81742.0
2018-05-24 13:30:00,57.08,57.1,57.05,57.1,51303.0,55.6312,55.6507,55.6019,55.6507,51303.0
2018-05-24 14:00:00,57.08,57.12,57.03,57.06,72384.0,55.6312,55.6702,55.5825,55.6117,72384.0
2018-05-24 14:30:00,57.06,57.08,57.02,57.04,66461.0,55.6117,55.6312,55.5727,55.5922,66461.0
2018-05-24 15:00:00,57.03,57.1,56.76,57.03,321870.0,55.5825,55.6507,55.3193,55.5825,321870.0
2018-05-24 15:30:00,57.03,57.07,56.85,56.87,403586.0,55.5825,55.6214,55.407,55.4265,403586.0
2018-05-25 09:30:00,57.0,57.12,56.79,56.83,181875.0,55.5532,55.6702,55.3485,55.3875,181875.0
2018-05-25 10:00:00,56.82,56.82,56.67,56.76,106827.0,55.3778,55.3778,55.2316,55.3193,106827.0
2018-05-25 10:30:00,56.76,56.88,56.7,56.74,97241.0,55.3193,55.4363,55.2608,55.2998,97241.0
2018-05-25 11:00:00,56.74,56.74,56.57,56.6,86329.0,55.2998,55.2998,55.1341,55.1634,86329.0
2018-05-25 11:30:00,56.6,56.67,56.55,56.59,62461.0,55.1634,55.2316,55.1146,55.1536,62461.0
2018-05-25 12:00:00,56.58,56.67,56.5,56.67,52504.0,55.1439,55.2316,55.0659,55.2316,52504.0
2018-05-25 12:30:00,56.66,56.75,56.65,56.74,46063.0,55.2218,55.3096,55.2121,55.2998,46063.0
2018-05-25 13:00:00,56.74,56.78,56.7,56.77,85159.0,55.2998,55.3388,55.2608,55.3291,85159.0
2018-05-25 13:30:00,56.75,56.77,56.57,56.61,52910.0,55.3096,55.3291,55.1341,55.1731,52910.0
2018-05-25 14:00:00,56.61,56.66,56.6,56.63,57388.0,55.1731,55.2218,55.1634,55.1926,57388.0
2018-05-25 14:30:00,56.64,56.9,56.56,56.63,188245.0,55.2024,55.4558,55.1244,55.1926,188245.0
2018-05-25 15:00:00,56.62,56.65,56.55,56.59,133233.0,55.1829,55.2121,55.1146,55.1536,133233.0
2018-05-25 15:30:00,56.6,56.6,56.48,56.48,503510.0,55.1634,55.1634,55.0464,55.0464,503510.0
2018-05-29 09:30:00,56.26,56.43,55.88,56.39,280783.0,54.832,54.9977,54.4616,54.9587,280783.0
2018-05-29 10:00:00,56.38,56.71,56.35,56.68,154578.0,54.949,55.2706,54.9197,55.2413,154578.0
2018-05-29 10:30:00,56.69,56.89,56.62,56.87,101990.0,55.2511,55.446,55.1829,55.4265,101990.0
2018-05-29 11:00:00,56.87,57.05,56.79,56.79,214910.0,55.4265,55.6019,55.3485,55.3485,214910.0
2018-05-29 11:30:00,56.78,56.78,56.4,56.41,72830.0,55.3388,55.3388,54.9684,54.9782,72830.0
2018-05-29 12:00:00,56.41,56.42,56.1,56.2,100573.0,54.9782,54.9879,54.6761,54.7735,100573.0
2018-05-29 12:30:00,56.2,56.58,56.2,56.58,88566.0,54.7735,55.1439,54.7735,55.1439,88566.0
2018-05-29 13:00:00,56.56,56.63,56.47,56.49,101741.0,55.1244,55.1926,55.0367,55.0562,101741.0
2018-05-29 13:30:00,56.48,56.55,56.41,56.5,70674.0,55.0464,55.1146,54.9782,55.0659,70674.0
2018-05-29 14:00:00,56.51,56.51,56.38,56.48,70542.0,55.0757,55.0757,54.949,55.0464,70542.0
2018-05-29 14:30:00,56.47,56.49,56.36,56.42,94726.0,55.0367,55.0562,54.9295,54.9879,94726.0
2018-05-29 15:00:00,56.41,56.46,56.38,56.46,133070.0,54.9782,55.0269,54.949,55.0269,133070.0
2018-05-29 15:30:00,56.46,56.69,56.44,56.51,580154.0,55.0269,55.2511,55.0074,55.0757,580154.0
2018-05-30 09:30:00,56.56,56.79,56.45,56.76,196960.0,55.1244,55.3485,55.0172,55.3193,196960.0
2018-05-30 10:00:00,56.76,56.78,56.37,56.46,123678.0,55.3193,55.3388,54.9392,55.0269,123678.0
2018-05-30 10:30:00,56.46,56.48,56.2,56.31,279897.0,55.0269,55.0464,54.7735,54.8807,279897.0
2018-05-30 11:00:00,56.31,56.39,56.1,56.15,228636.0,54.8807,54.9587,54.6761,54.7248,228636.0
2018-05-30 11:30:00,56.15,56.45,56.15,56.39,161158.0,54.7248,55.0172,54.7248,54.9587,161158.0
2018-05-30 12:00:00,56.41,56.46,56.28,56.31,165340.0,54.9782,55.0269,54.8515,54.8807,165340.0
2018-05-30 12:30:00,56.32,56.44,56.25,56.28,103943.0,54.8905,55.0074,54.8223,54.8515,103943.0
2018-05-30 13:00:00,56.28,56.3,56.13,56.27,155281.0,54.8515,54.871,54.7053,54.8417,155281.0
2018-05-30 13:30:00,56.28,56.47,56.27,56.44,128972.0,54.8515,55.0367,54.8417,55.0074,128972.0
2018-05-30 14:00:00,56.45,56.96,56.43,56.89,386636.0,55.0172,55.5142,54.9977,55.446,386636.0
2018-05-30 14:30:00,56.89,56.92,56.69,56.69,164718.0,55.446,55.4752,55.2511,55.2511,164718.0
2018-05-30 15:00:00,56.7,56.78,56.44,56.45,242146.0,55.2608,55.3388,55.0074,55.0172,242146.0
2018-05-30 15:30:00,56.45,56.48,56.2,56.23,1217947.0,55.0172,55.0464,54.7735,54.8028,1217947.0
2018-05-31 09:30:00,56.13,56.16,55.62,55.7,450784.0,54.7053,54.7345,54.2082,54.2862,450784.0
2018-05-31 10:00:00,55.7,55.7,55.36,55.51,253786.0,54.2862,54.2862,53.9548,54.101,253786.0
2018-05-31 10:30:00,55.51,55.62,55.28,55.28,239130.0,54.101,54.2082,53.8769,53.8769,239130.0
2018-05-31 11:00:00,55.29,55.4,55.13,55.34,261338.0,53.8866,53.9938,53.7307,53.9354,261338.0
2018-05-31 11:30:00,55.34,55.76,55.24,55.65,233437.0,53.9354,54.3447,53.8379,54.2375,233437.0
2018-05-31 12:00:00,55.65,55.68,55.53,55.56,86432.0,54.2375,54.2667,54.1205,54.1498,86432.0
2018-05-31 12:30:00,55.56,55.84,55.51,55.76,164282.0,54.1498,54.4227,54.101,54.3447,164282.0
2018-05-31 13:00:00,55.76,55.78,55.6,55.6,103633.0,54.3447,54.3642,54.1888,54.1888,103633.0
2018-05-31 13:30:00,55.6,55.67,55.52,55.61,141816.0,54.1888,54.257,54.1108,54.1985,141816.0
2018-05-31 14:00:00,55.6,55.75,55.43,55.64,141128.0,54.1888,54.3349,54.0231,54.2277,141128.0
2018-05-31 14:30:00,55.63,55.64,55.45,55.51,105307.0,54.218,54.2277,54.0426,54.101,105307.0
2018-05-31 15:00:00,55.51,55.63,55.44,55.59,148875.0,54.101,54.218,54.0328,54.179,148875.0
2018-05-31 15:30:00,55.59,55.8,55.57,55.6,752403.0,54.179,54.3837,54.1595,54.1888,752403.0
2018-06-01 09:30:00,55.9,56.72,55.8,56.69,541207.0,54.4811,55.2803,54.3837,55.2511,541207.0
2018-06-01 10:00:00,56.68,56.72,56.4,56.43,219722.0,55.2413,55.2803,54.9684,54.9977,219722.0
2018-06-01 10:30:00,56.41,56.89,56.41,56.85,177572.0,54.9782,55.446,54.9782,55.407,177572.0
2018-06-01 11:00:00,56.86,56.88,56.71,56.73,122636.0,55.4168,55.4363,55.2706,55.2901,122636.0
2018-06-01 11:30:00,56.71,56.78,56.52,56.64,149052.0,55.2706,55.3388,55.0854,55.2024,149052.0
2018-06-01 12:00:00,56.65,56.7,56.57,56.62,146150.0,55.2121,55.2608,55.1341,55.1829,146150.0
2018-06-01 12:30:00,56.63,56.74,56.59,56.71,83495.0,55.1926,55.2998,55.1536,55.2706,83495.0
2018-06-01 13:00:00,56.7,56.77,56.67,56.75,78723.0,55.2608,55.3291,55.2316,55.3096,78723.0
2018-06-01 13:30:00,56.75,56.85,56.69,56.73,220225.0,55.3096,55.407,55.2511,55.2901,220225.0
2018-06-01 14:00:00,56.73,56.84,56.71,56.84,104752.0,55.2901,55.3973,55.2706,55.3973,104752.0
2018-06-01 14:30:00,56.83,56.95,56.78,56.88,192024.0,55.3875,55.5045,55.3388,55.4363,192024.0
2018-06-01 15:00:00,56.87,56.91,56.65,56.74,164471.0,55.4265,55.4655,55.2121,55.2998,164471.0
2018-06-01 15:30:00,56.74,56.83,56.64,56.79,484970.0,55.2998,55.3875,55.2024,55.3485,484970.0
2018-06-04 09:30:00,56.7,56.93,56.51,56.61,375568.0,55.2608,55.485,55.0757,55.1731,375568.0
2018-06-04 10:00:00,56.62,56.83,56.62,56.68,81633.0,55.1829,55.3875,55.1829,55.2413,81633.0
2018-06-04 10:30:00,56.67,56.83,56.64,56.76,78861.0,55.2316,55.3875,55.2024,55.3193,78861.0
2018-06-04 11:00:00,56.77,57.13,56.76,57.13,101336.0,55.3291,55.6799,55.3193,55.6799,101336.0
2018-06-04 11:30:00,57.13,57.15,56.99,57.07,85402.0,55.6799,55.6994,55.5435,55.6214,85402.0
2018-06-04 12:00:00,57.07,57.17,57.01,57.15,64376.0,55.6214,55.7189,55.563,55.6994,64376.0
2018-06-04 12:30:00,57.15,57.19,57.11,57.19,92247.0,55.6994,55.7384,55.6604,55.7384,92247.0
2018-06-04 13:00:00,57.19,57.33,57.14,57.33,89565.0,55.7384,55.8748,55.6897,55.8748,89565.0
2018-06-04 13:30:00,57.33,57.35,57.19,57.23,117317.0,55.8748,55.8943,55.7384,55.7774,117317.0
2018-06-04 14:00:00,57.23,57.3,57.15,57.17,90749.0,55.7774,55.8456,55.6994,55.7189,90749.0
2018-06-04 14:30:00,57.17,57.3,57.16,57.27,82271.0,55.7189,55.8456,55.7092,55.8164,82271.0
2018-06-04 15:00:00,57.27,57.27,56.88,56.92,162734.0,55.8164,55.8164,55.4363,55.4752,162734.0
2018-06-04 15:30:00,56.91,57.12,56.87,57.01,326917.0,55.4655,55.6702,55.4265,55.563,326917.0
2018-06-05 09:30:00,56.81,57.35,56.78,57.31,143804.0,55.368,55.8943,55.3388,55.8553,143804.0
2018-06-05 10:00:00,57.31,57.49,57.31,57.41,121579.0,55.8553,56.0308,55.8553,55.9528,121579.0
2018-06-05 10:30:00,57.42,57.47,56.92,57.06,216515.0,55.9626,56.0113,55.4752,55.6117,216515.0
2018-06-05 11:00:00,57.05,57.15,56.98,57.06,97843.0,55.6019,55.6994,55.5337,55.6117,97843.0
2018-06-05 11:30:00,57.05,57.05,56.9,56.92,98696.0,55.6019,55.6019,55.4558,55.4752,98696.0
2018-06-05 12:00:00,56.91,57.04,56.9,57.01,69295.0,55.4655,55.5922,55.4558,55.563,69295.0
2018-06-05 12:30:00,57.0,57.03,56.97,57.0,97327.0,55.5532,55.5825,55.524,55.5532,97327.0
2018-06-05 13:00:00,57.0,57.16,56.98,57.14,57565.0,55.5532,55.7092,55.5337,55.6897,57565.0
2018-06-05 13:30:00,57.14,57.2,57.12,57.15,60274.0,55.6897,55.7481,55.6702,55.6994,60274.0
2018-06-05 14:00:00,57.15,57.19,57.09,57.17,57347.0,55.6994,55.7384,55.6409,55.7189,57347.0
2018-06-05 14:30:00,57.18,57.21,57.11,57.17,65461.0,55.7286,55.7579,55.6604,55.7189,65461.0
2018-06-05 15:00:00,57.17,57.18,57.05,57.06,78176.0,55.7189,55.7286,55.6019,55.6117,78176.0
2018-06-05 15:30:00,57.06,57.07,56.94,57.06,250054.0,55.6117,55.6214,55.4947,55.6117,250054.0
2018-06-06 09:30:00,57.24,57.35,56.91,57.0,118746.0,55.7871,55.8943,55.4655,55.5532,118746.0
2018-06-06 10:00:00,56.99,57.07,56.84,57.03,245394.0,55.5435,55.6214,55.3973,55.5825,245394.0
2018-06-06 10:30:00,57.04,57.09,56.8,56.99,119793.0,55.5922,55.6409,55.3583,55.5435,119793.0
2018-06-06 11:00:00,57.0,57.2,56.98,57.2,115854.0,55.5532,55.7481,55.5337,55.7481,115854.0
2018-06-06 11:30:00,57.19,57.34,57.17,57.31,136322.0,55.7384,55.8846,55.7189,55.8553,136322.0
2018-06-06 12:00:00,57.3,57.43,57.19,57.33,175735.0,55.8456,55.9723,55.7384,55.8748,175735.0
2018-06-06 12:30:00,57.32,57.32,57.18,57.23,121711.0,55.8651,55.8651,55.7286,55.7774,121711.0
2018-06-06 13:00:00,57.23,57.5,57.22,57.43,253618.0,55.7774,56.0405,55.7676,55.9723,253618.0
2018-06-06 13:30:00,57.43,57.49,57.41,57.46,62629.0,55.9723,56.0308,55.9528,56.0015,62629.0
2018-06-06 14:00:00,57.45,57.5,57.37,57.38,118922.0,55.9918,56.0405,55.9138,55.9236,118922.0
2018-06-06 14:30:00,57.38,57.39,57.3,57.35,143490.0,55.9236,55.9333,55.8456,55.8943,143490.0
2018-06-06 15:00:00,57.35,57.47,57.28,57.46,131157.0,55.8943,56.0113,55.8261,56.0015,131157.0
2018-06-06 15:30:00,57.46,57.53,57.35,57.53,346313.0,56.0015,56.0698,55.8943,56.0698,346313.0
2018-06-07 09:30:00,57.4,57.99,57.4,57.74,241542.0,55.9431,56.5181,55.9431,56.2744,241542.0
2018-06-07 10:00:00,57.73,57.91,57.5,57.8,303744.0,56.2647,56.4401,56.0405,56.3329,303744.0
2018-06-07 10:30:00,57.81,58.1,57.8,58.05,198436.0,56.3427,56.6253,56.3329,56.5766,198436.0
2018-06-07 11:00:00,58.05,58.06,57.83,57.98,95005.0,56.5766,56.5863,56.3621,56.5083,95005.0
2018-06-07 11:30:00,57.98,58.02,57.81,57.95,118099.0,56.5083,56.5473,56.3427,56.4791,118099.0
2018-06-07 12:00:00,57.93,58.08,57.77,57.97,292255.0,56.4596,56.6058,56.3037,56.4986,292255.0
2018-06-07 12:30:00,57.96,58.01,57.81,57.99,149284.0,56.4889,56.5376,56.3427,56.5181,149284.0
2018-06-07 13:00:00,57.96,57.98,57.78,57.78,96575.0,56.4889,56.5083,56.3134,56.3134,96575.0
2018-06-07 13:30:00,57.79,57.88,57.72,57.77,74711.0,56.3232,56.4109,56.2549,56.3037,74711.0
2018-06-07 14:00:00,57.76,57.84,57.67,57.73,71360.0,56.2939,56.3719,56.2062,56.2647,71360.0
2018-06-07 14:30:00,57.71,57.75,57.59,57.67,75730.0,56.2452,56.2842,56.1282,56.2062,75730.0
2018-06-07 15:00:00,57.67,57.68,57.56,57.65,85104.0,56.2062,56.216,56.099,56.1867,85104.0
2018-06-07 15:30:00,57.65,57.74,57.58,57.72,302886.0,56.1867,56.2744,56.1185,56.2549,302886.0
2018-06-08 09:30:00,57.24,57.56,57.05,57.19,172892.0,55.7871,56.099,55.6019,55.7384,172892.0
2018-06-08 10:00:00,57.19,57.25,56.93,56.94,152907.0,55.7384,55.7969,55.485,55.4947,152907.0
2018-06-08 10:30:00,56.93,57.09,56.88,56.99,127141.0,55.485,55.6409,55.4363,55.5435,127141.0
2018-06-08 11:00:00,56.99,57.42,56.92,57.1,188082.0,55.5435,55.9626,55.4752,55.6507,188082.0
2018-06-08 11:30:00,57.1,57.24,57.06,57.14,106606.0,55.6507,55.7871,55.6117,55.6897,106606.0
2018-06-08 12:00:00,57.15,57.28,57.15,57.27,73353.0,55.6994,55.8261,55.6994,55.8164,73353.0
2018-06-08 12:30:00,57.28,57.31,57.24,57.29,54774.0,55.8261,55.8553,55.7871,55.8359,54774.0
2018-06-08 13:00:00,57.28,57.34,57.24,57.3,97740.0,55.8261,55.8846,55.7871,55.8456,97740.0
2018-06-08 13:30:00,57.3,57.5,57.28,57.48,128420.0,55.8456,56.0405,55.8261,56.021,128420.0
2018-06-08 14:00:00,57.48,57.53,57.4,57.46,83953.0,56.021,56.0698,55.9431,56.0015,83953.0
2018-06-08 14:30:00,57.46,57.61,57.43,57.53,93714.0,56.0015,56.1477,55.9723,56.0698,93714.0
2018-06-08 15:00:00,57.54,57.77,57.53,57.77,178505.0,56.0795,56.3037,56.0698,56.3037,178505.0
2018-06-08 15:30:00,57.78,57.87,57.69,57.7,545309.0,56.3134,56.4011,56.2257,56.2354,545309.0
2018-06-11 09:30:00,57.5,57.74,57.31,57.7,329973.0,56.0405,56.2744,55.8553,56.2354,329973.0
2018-06-11 10:00:00,57.71,57.9,57.61,57.75,174295.0,56.2452,56.4304,56.1477,56.2842,174295.0
2018-06-11 10:30:00,57.75,57.97,57.67,57.7,174539.0,56.2842,56.4986,56.2062,56.2354,174539.0
2018-06-11 11:00:00,57.71,57.77,57.57,57.74,123756.0,56.2452,56.3037,56.1087,56.2744,123756.0
2018-06-11 11:30:00,57.73,57.9,57.67,57.88,160710.0,56.2647,56.4304,56.2062,56.4109,160710.0
2018-06-11 12:00:00,57.89,57.9,57.78,57.8,84983.0,56.4206,56.4304,56.3134,56.3329,84983.0
2018-06-11 12:30:00,57.8,57.88,57.71,57.88,89704.0,56.3329,56.4109,56.2452,56.4109,89704.0
2018-06-11 13:00:00,57.89,57.96,57.87,57.93,63031.0,56.4206,56.4889,56.4011,56.4596,63031.0
2018-06-11 13:30:00,57.93,57.93,57.81,57.84,40027.0,56.4596,56.4596,56.3427,56.3719,40027.0
2018-06-11 14:00:00,57.84,57.85,57.78,57.8,73486.0,56.3719,56.3816,56.3134,56.3329,73486.0
2018-06-11 14:30:00,57.81,57.96,57.78,57.9,187639.0,56.3427,56.4889,56.3134,56.4304,187639.0
2018-06-11 15:00:00,57.9,58.04,57.88,58.0,143016.0,56.4304,56.5668,56.4109,56.5278,143016.0
2018-06-11 15:30:00,58.01,58.08,57.87,57.88,342990.0,56.5376,56.6058,56.4011,56.4109,342990.0
2018-06-12 09:30:00,57.81,58.13,57.72,57.84,149197.0,56.3427,56.6545,56.2549,56.3719,149197.0
2018-06-12 10:00:00,57.9,57.99,57.79,57.99,66410.0,56.4304,56.5181,56.3232,56.5181,66410.0
2018-06-12 10:30:00,58.0,58.12,57.91,57.92,127635.0,56.5278,56.6448,56.4401,56.4499,127635.0
2018-06-12 11:00:00,57.92,57.95,57.86,57.86,102446.0,56.4499,56.4791,56.3914,56.3914,102446.0
2018-06-12 11:30:00,57.87,57.99,57.84,57.89,133215.0,56.4011,56.5181,56.3719,56.4206,133215.0
2018-06-12 12:00:00,57.88,58.1,57.86,58.06,149564.0,56.4109,56.6253,56.3914,56.5863,149564.0
2018-06-12 12:30:00,58.05,58.09,57.97,58.05,75824.0,56.5766,56.6156,56.4986,56.5766,75824.0
2018-06-12 13:00:00,58.04,58.04,57.87,57.99,89145.0,56.5668,56.5668,56.4011,56.5181,89145.0
2018-06-12 13:30:00,57.98,58.03,57.91,58.02,93802.0,56.5083,56.5571,56.4401,56.5473,93802.0
2018-06-12 14:00:00,58.02,58.02,57.75,57.77,73164.0,56.5473,56.5473,56.2842,56.3037,73164.0
2018-06-12 14:30:00,57.78,57.9,57.66,57.85,81334.0,56.3134,56.4304,56.1965,56.3816,81334.0
2018-06-12 15:00:00,57.86,57.93,57.8,57.9,66148.0,56.3914,56.4596,56.3329,56.4304,66148.0
2018-06-12 15:30:00,57.9,58.03,57.84,58.0,259540.0,56.4304,56.5571,56.3719,56.5278,259540.0
2018-06-13 09:30:00,58.89,58.98,58.37,58.67,897879.0,57.3952,57.483,56.8884,57.1808,897879.0
2018-06-13 10:00:00,58.66,58.87,58.27,58.84,490013.0,57.1711,57.3758,56.791,57.3465,490013.0
2018-06-13 10:30:00,58.85,58.89,58.61,58.67,194666.0,57.3563,57.3952,57.1224,57.1808,194666.0
2018-06-13 11:00:00,58.66,58.89,58.58,58.86,250299.0,57.1711,57.3952,57.0931,57.366,250299.0
2018-06-13 11:30:00,58.87,58.95,58.8,58.84,270694.0,57.3758,57.4537,57.3075,57.3465,270694.0
2018-06-13 12:00:00,58.84,58.92,58.82,58.89,169265.0,57.3465,57.4245,57.327,57.3952,169265.0
2018-06-13 12:30:00,58.89,58.92,58.86,58.87,109272.0,57.3952,57.4245,57.366,57.3758,109272.0
2018-06-13 13:00:00,58.85,58.85,58.69,58.8,90206.0,57.3563,57.3563,57.2003,57.3075,90206.0
2018-06-13 13:30:00,58.81,58.9,58.81,58.84,200450.0,57.3173,57.405,57.3173,57.3465,200450.0
2018-06-13 14:00:00,58.84,58.85,58.56,58.65,335405.0,57.3465,57.3563,57.0736,57.1613,335405.0
2018-06-13 14:30:00,58.64,58.67,58.36,58.53,174196.0,57.1516,57.1808,56.8787,57.0444,174196.0
2018-06-13 15:00:00,58.54,58.8,58.5,58.54,186736.0,57.0541,57.3075,57.0151,57.0541,186736.0
2018-06-13 15:30:00,58.54,58.65,58.49,58.58,668329.0,57.0541,57.1613,57.0054,57.0931,668329.0
2018-06-14 09:30:00,58.7,58.9,58.49,58.87,238511.0,57.2101,57.405,57.0054,57.3758,238511.0
2018-06-14 10:00:00,58.85,59.1,58.8,58.89,200883.0,57.3563,57.5999,57.3075,57.3952,200883.0
2018-06-14 10:30:00,58.88,59.09,58.88,58.98,198507.0,57.3855,57.5902,57.3855,57.483,198507.0
2018-06-14 11:00:00,58.98,59.03,58.84,59.03,124414.0,57.483,57.5317,57.3465,57.5317,124414.0
2018-06-14 11:30:00,59.03,59.42,59.03,59.38,134179.0,57.5317,57.9118,57.5317,57.8728,134179.0
2018-06-14 12:00:00,59.38,59.59,59.37,59.45,176054.0,57.8728,58.0775,57.8631,57.941,176054.0
2018-06-14 12:30:00,59.46,59.46,59.24,59.29,90142.0,57.9508,57.9508,57.7364,57.7851,90142.0
2018-06-14 13:00:00,59.3,59.44,59.23,59.43,94878.0,57.7948,57.9313,57.7266,57.9215,94878.0
2018-06-14 13:30:00,59.44,59.48,59.34,59.42,155017.0,57.9313,57.9703,57.8338,57.9118,155017.0
2018-06-14 14:00:00,59.43,59.47,59.35,59.38,126924.0,57.9215,57.9605,57.8436,57.8728,126924.0
2018-06-14 14:30:00,59.38,59.43,59.25,59.26,110972.0,57.8728,57.9215,57.7461,57.7559,110972.0
2018-06-14 15:00:00,59.27,59.39,59.27,59.38,122889.0,57.7656,57.8826,57.7656,57.8728,122889.0
2018-06-14 15:30:00,59.38,59.5,59.36,59.42,587979.0,57.8728,57.9898,57.8533,57.9118,587979.0
2018-06-15 09:30:00,59.52,59.59,59.26,59.35,858867.0,58.0093,58.0775,57.7559,57.8436,858867.0
2018-06-15 10:00:00,59.37,59.48,59.29,59.38,125463.0,57.8631,57.9703,57.7851,57.8728,125463.0
2018-06-15 10:30:00,59.37,59.5,59.3,59.43,126186.0,57.8631,57.9898,57.7948,57.9215,126186.0
2018-06-15 11:00:00,59.43,59.53,59.39,59.47,76929.0,57.9215,58.019,57.8826,57.9605,76929.0
2018-06-15 11:30:00,59.48,59.61,59.44,59.57,115944.0,57.9703,58.097,57.9313,58.058,115944.0
2018-06-15 12:00:00,59.56,59.58,59.47,59.53,57236.0,58.0482,58.0677,57.9605,58.019,57236.0
2018-06-15 12:30:00,59.53,59.73,59.52,59.72,78836.0,58.019,58.2139,58.0093,58.2042,78836.0
2018-06-15 13:00:00,59.72,59.84,59.67,59.83,77749.0,58.2042,58.3211,58.1554,58.3114,77749.0
2018-06-15 13:30:00,59.81,59.82,59.66,59.66,57801.0,58.2919,58.3016,58.1457,58.1457,57801.0
2018-06-15 14:00:00,59.66,59.92,59.66,59.81,136628.0,58.1457,58.3991,58.1457,58.2919,136628.0
2018-06-15 14:30:00,59.8,59.85,59.76,59.79,72220.0,58.2821,58.3309,58.2432,58.2724,72220.0
2018-06-15 15:00:00,59.79,59.82,59.71,59.75,93871.0,58.2724,58.3016,58.1944,58.2334,93871.0
2018-06-15 15:30:00,59.75,59.97,59.71,59.89,725242.0,58.2334,58.4478,58.1944,58.3699,725242.0
2018-06-18 09:30:00,59.48,59.76,59.12,59.43,434429.0,57.9703,58.2432,57.6194,57.9215,434429.0
2018-06-18 10:00:00,59.43,59.57,59.4,59.5,104817.0,57.9215,58.058,57.8923,57.9898,104817.0
2018-06-18 10:30:00,59.49,59.7,59.46,59.64,176686.0,57.98,58.1847,57.9508,58.1262,176686.0
2018-06-18 11:00:00,59.64,59.87,59.64,59.79,187888.0,58.1262,58.3504,58.1262,58.2724,187888.0
2018-06-18 11:30:00,59.79,59.89,59.75,59.86,129564.0,58.2724,58.3699,58.2334,58.3406,129564.0
2018-06-18 12:00:00,59.86,59.9,59.71,59.75,258832.0,58.3406,58.3796,58.1944,58.2334,258832.0
2018-06-18 12:30:00,59.75,59.87,59.71,59.87,155185.0,58.2334,58.3504,58.1944,58.3504,155185.0
2018-06-18 13:00:00,59.87,59.98,59.84,59.95,191451.0,58.3504,58.4576,58.3211,58.4283,191451.0
2018-06-18 13:30:00,59.95,60.11,59.93,60.04,123783.0,58.4283,58.5843,58.4088,58.5161,123783.0
2018-06-18 14:00:00,60.05,60.08,59.96,60.03,184311.0,58.5258,58.555,58.4381,58.5063,184311.0
2018-06-18 14:30:00,60.03,60.09,60.01,60.05,138318.0,58.5063,58.5648,58.4868,58.5258,138318.0
2018-06-18 15:00:00,60.04,60.27,60.03,60.19,354264.0,58.5161,58.7402,58.5063,58.6622,354264.0
2018-06-18 15:30:00,60.19,60.36,60.13,60.24,864551.0,58.6622,58.8279,58.6038,58.711,864551.0
2018-06-19 09:30:00,59.68,59.99,59.32,59.74,684307.0,58.1652,58.4673,57.8143,58.2237,684307.0
2018-06-19 10:00:00,59.74,59.9,59.63,59.82,263827.0,58.2237,58.3796,58.1165,58.3016,263827.0
2018-06-19 10:30:00,59.82,60.1,59.77,60.1,303559.0,58.3016,58.5745,58.2529,58.5745,303559.0
2018-06-19 11:00:00,60.11,60.23,60.0,60.16,110716.0,58.5843,58.7012,58.4771,58.633,110716.0
2018-06-19 11:30:00,60.17,60.49,60.16,60.44,128397.0,58.6428,58.9546,58.633,58.9059,128397.0
2018-06-19 12:00:00,60.44,60.55,60.39,60.51,109789.0,58.9059,59.0131,58.8572,58.9741,109789.0
2018-06-19 12:30:00,60.51,60.68,60.5,60.66,155797.0,58.9741,59.1398,58.9644,59.1203,155797.0
2018-06-19 13:00:00,60.67,60.77,60.62,60.64,158078.0,59.1301,59.2275,59.0813,59.1008,158078.0
2018-06-19 13:30:00,60.63,60.64,60.49,60.56,59517.0,59.0911,59.1008,58.9546,59.0229,59517.0
2018-06-19 14:00:00,60.56,60.67,60.55,60.65,111079.0,59.0229,59.1301,59.0131,59.1106,111079.0
2018-06-19 14:30:00,60.65,60.72,60.53,60.54,128357.0,59.1106,59.1788,58.9936,59.0034,128357.0
2018-06-19 15:00:00,60.54,60.57,60.47,60.57,99657.0,59.0034,59.0326,58.9351,59.0326,99657.0
2018-06-19 15:30:00,60.56,60.61,60.34,60.43,347018.0,59.0229,59.0716,58.8084,58.8962,347018.0
2018-06-20 09:30:00,60.54,60.62,60.12,60.25,336760.0,59.0034,59.0813,58.594,58.7207,336760.0
2018-06-20 10:00:00,60.24,60.28,59.96,60.26,250906.0,58.711,58.75,58.4381,58.7305,250906.0
2018-06-20 10:30:00,60.29,60.37,60.11,60.34,158350.0,58.7597,58.8377,58.5843,58.8084,158350.0
2018-06-20 11:00:00,60.34,60.38,60.23,60.25,164988.0,58.8084,58.8474,58.7012,58.7207,164988.0
2018-06-20 11:30:00,60.25,60.26,60.01,60.14,101628.0,58.7207,58.7305,58.4868,58.6135,101628.0
2018-06-20 12:00:00,60.14,60.24,60.09,60.1,84668.0,58.6135,58.711,58.5648,58.5745,84668.0
2018-06-20 12:30:00,60.1,60.33,60.09,60.22,82879.0,58.5745,58.7987,58.5648,58.6915,82879.0
2018-06-20 13:00:00,60.21,60.3,60.2,60.22,51740.0,58.6817,58.7695,58.672,58.6915,51740.0
2018-06-20 13:30:00,60.23,60.25,60.1,60.19,162005.0,58.7012,58.7207,58.5745,58.6622,162005.0
2018-06-20 14:00:00,60.19,60.48,60.19,60.43,122758.0,58.6622,58.9449,58.6622,58.8962,122758.0
2018-06-20 14:30:00,60.43,60.45,60.24,60.34,143457.0,58.8962,58.9156,58.711,58.8084,143457.0
2018-06-20 15:00:00,60.34,60.34,60.25,60.3,172119.0,58.8084,58.8084,58.7207,58.7695,172119.0
2018-06-20 15:30:00,60.29,60.3,60.07,60.22,436560.0,58.7597,58.7695,58.5453,58.6915,436560.0
2018-06-21 09:30:00,60.13,60.59,60.02,60.42,162314.0,58.6038,59.0521,58.4966,58.8864,162314.0
2018-06-21 10:00:00,60.43,60.43,59.9,59.95,138321.0,58.8962,58.8962,58.3796,58.4283,138321.0
2018-06-21 10:30:00,59.98,60.07,59.84,59.9,131059.0,58.4576,58.5453,58.3211,58.3796,131059.0
2018-06-21 11:00:00,59.89,59.97,59.76,59.82,196357.0,58.3699,58.4478,58.2432,58.3016,196357.0
2018-06-21 11:30:00,59.82,59.85,59.67,59.79,82019.0,58.3016,58.3309,58.1554,58.2724,82019.0
2018-06-21 12:00:00,59.8,59.84,59.43,59.5,148419.0,58.2821,58.3211,57.9215,57.9898,148419.0
2018-06-21 12:30:00,59.48,59.51,59.35,59.38,102043.0,57.9703,57.9995,57.8436,57.8728,102043.0
2018-06-21 13:00:00,59.37,59.59,59.35,59.57,73047.0,57.8631,58.0775,57.8436,58.058,73047.0
2018-06-21 13:30:00,59.57,59.73,59.56,59.68,61140.0,58.058,58.2139,58.0482,58.1652,61140.0
2018-06-21 14:00:00,59.67,59.7,59.63,59.67,95039.0,58.1554,58.1847,58.1165,58.1554,95039.0
2018-06-21 14:30:00,59.68,59.73,59.61,59.67,97758.0,58.1652,58.2139,58.097,58.1554,97758.0
2018-06-21 15:00:00,59.66,59.85,59.58,59.76,184230.0,58.1457,58.3309,58.0677,58.2432,184230.0
2018-06-21 15:30:00,59.76,59.93,59.7,59.93,431394.0,58.2432,58.4088,58.1847,58.4088,431394.0
2018-06-22 09:30:00,60.21,60.48,59.96,60.31,299241.0,58.6817,58.9449,58.4381,58.7792,299241.0
2018-06-22 10:00:00,60.3,60.57,60.25,60.32,200608.0,58.7695,59.0326,58.7207,58.7889,200608.0
2018-06-22 10:30:00,60.32,60.48,60.24,60.47,187721.0,58.7889,58.9449,58.711,58.9351,187721.0
2018-06-22 11:00:00,60.48,60.64,60.45,60.62,150260.0,58.9449,59.1008,58.9156,59.0813,150260.0
2018-06-22 11:30:00,60.6,60.62,60.48,60.48,77817.0,59.0618,59.0813,58.9449,58.9449,77817.0
2018-06-22 12:00:00,60.48,60.63,60.48,60.6,90748.0,58.9449,59.0911,58.9449,59.0618,90748.0
2018-06-22 12:30:00,60.6,60.61,60.54,60.6,63527.0,59.0618,59.0716,59.0034,59.0618,63527.0
2018-06-22 13:00:00,60.6,60.63,60.5,60.51,110051.0,59.0618,59.0911,58.9644,58.9741,110051.0
2018-06-22 13:30:00,60.5,60.75,60.5,60.72,122802.0,58.9644,59.208,58.9644,59.1788,122802.0
2018-06-22 14:00:00,60.72,60.78,60.59,60.69,172988.0,59.1788,59.2373,59.0521,59.1496,172988.0
2018-06-22 14:30:00,60.69,61.05,60.65,61.01,271728.0,59.1496,59.5004,59.1106,59.4614,271728.0
2018-06-22 15:00:00,61.02,61.02,60.8,60.85,202629.0,59.4712,59.4712,59.2568,59.3055,202629.0
2018-06-22 15:30:00,60.84,60.85,60.64,60.66,348354.0,59.2957,59.3055,59.1008,59.1203,348354.0
2018-06-25 09:30:00,60.42,60.79,60.21,60.24,249874.0,58.8864,59.247,58.6817,58.711,249874.0
2018-06-25 10:00:00,60.24,60.4,60.11,60.19,183307.0,58.711,58.8669,58.5843,58.6622,183307.0
2018-06-25 10:30:00,60.18,60.52,60.12,60.41,99625.0,58.6525,58.9839,58.594,58.8767,99625.0
2018-06-25 11:00:00,60.41,60.45,60.0,60.07,115979.0,58.8767,58.9156,58.4771,58.5453,115979.0
2018-06-25 11:30:00,60.07,60.16,59.8,59.8,141313.0,58.5453,58.633,58.2821,58.2821,141313.0
2018-06-25 12:00:00,59.8,59.95,59.69,59.79,194594.0,58.2821,58.4283,58.1749,58.2724,194594.0
2018-06-25 12:30:00,59.79,59.92,59.6,59.76,314079.0,58.2724,58.3991,58.0872,58.2432,314079.0
2018-06-25 13:00:00,59.75,59.8,59.66,59.68,139126.0,58.2334,58.2821,58.1457,58.1652,139126.0
2018-06-25 13:30:00,59.66,59.69,59.36,59.48,144196.0,58.1457,58.1749,57.8533,57.9703,144196.0
2018-06-25 14:00:00,59.47,59.53,59.43,59.5,109008.0,57.9605,58.019,57.9215,57.9898,109008.0
2018-06-25 14:30:00,59.51,59.52,59.39,59.51,102002.0,57.9995,58.0093,57.8826,57.9995,102002.0
2018-06-25 15:00:00,59.5,59.51,59.38,59.42,150179.0,57.9898,57.9995,57.8728,57.9118,150179.0
2018-06-25 15:30:00,59.43,59.66,59.42,59.61,1024792.0,57.9215,58.1457,57.9118,58.097,1024792.0
2018-06-26 09:30:00,59.6,59.6,58.93,58.94,199784.0,58.0872,58.0872,57.4342,57.444,199784.0
2018-06-26 10:00:00,58.94,59.21,58.91,59.03,159988.0,57.444,57.7071,57.4147,57.5317,159988.0
2018-06-26 10:30:00,59.03,59.08,58.83,58.85,110364.0,57.5317,57.5804,57.3368,57.3563,110364.0
2018-06-26 11:00:00,58.83,58.88,58.77,58.8,140312.0,57.3368,57.3855,57.2783,57.3075,140312.0
2018-06-26 11:30:00,58.8,58.89,58.74,58.86,139808.0,57.3075,57.3952,57.2491,57.366,139808.0
2018-06-26 12:00:00,58.87,58.91,58.79,58.88,140102.0,57.3758,57.4147,57.2978,57.3855,140102.0
2018-06-26 12:30:00,58.87,58.9,58.71,58.83,84096.0,57.3758,57.405,57.2198,57.3368,84096.0
2018-06-26 13:00:00,58.84,59.19,58.84,59.19,151518.0,57.3465,57.6876,57.3465,57.6876,151518.0
2018-06-26 13:30:00,59.18,59.43,59.18,59.41,122746.0,57.6779,57.9215,57.6779,57.902,122746.0
2018-06-26 14:00:00,59.41,59.49,59.37,59.41,84303.0,57.902,57.98,57.8631,57.902,84303.0
2018-06-26 14:30:00,59.4,59.65,59.39,59.43,96478.0,57.8923,58.136,57.8826,57.9215,96478.0
2018-06-26 15:00:00,59.42,59.5,59.38,59.48,158782.0,57.9118,57.9898,57.8728,57.9703,158782.0
2018-06-26 15:30:00,59.48,59.63,59.46,59.6,331437.0,57.9703,58.1165,57.9508,58.0872,331437.0
2018-06-27 09:30:00,59.48,59.63,59.09,59.55,196789.0,57.9703,58.1165,57.5902,58.0385,196789.0
2018-06-27 10:00:00,59.59,59.97,59.57,59.8,80487.0,58.0775,58.4478,58.058,58.2821,80487.0
2018-06-27 10:30:00,59.79,60.0,59.71,59.88,107460.0,58.2724,58.4771,58.1944,58.3601,107460.0
2018-06-27 11:00:00,59.88,60.19,59.84,60.06,135275.0,58.3601,58.6622,58.3211,58.5355,135275.0
2018-06-27 11:30:00,60.06,60.36,60.01,60.33,103528.0,58.5355,58.8279,58.4868,58.7987,103528.0
2018-06-27 12:00:00,60.32,60.32,60.19,60.22,77395.0,58.7889,58.7889,58.6622,58.6915,77395.0
2018-06-27 12:30:00,60.22,60.23,60.03,60.04,88554.0,58.6915,58.7012,58.5063,58.5161,88554.0
2018-06-27 13:00:00,60.03,60.08,59.69,59.71,80425.0,58.5063,58.555,58.1749,58.1944,80425.0
2018-06-27 13:30:00,59.71,59.75,59.45,59.62,163334.0,58.1944,58.2334,57.941,58.1067,163334.0
2018-06-27 14:00:00,59.61,59.65,59.56,59.6,58014.0,58.097,58.136,58.0482,58.0872,58014.0
2018-06-27 14:30:00,59.61,59.7,59.36,59.41,93370.0,58.097,58.1847,57.8533,57.902,93370.0
2018-06-27 15:00:00,59.41,59.47,59.07,59.36,298987.0,57.902,57.9605,57.5707,57.8533,298987.0
2018-06-27 15:30:00,59.36,59.48,59.2,59.25,516410.0,57.8533,57.9703,57.6974,57.7461,516410.0
2018-06-28 09:30:00,59.83,60.09,59.19,59.31,362598.0,58.3114,58.5648,57.6876,57.8046,362598.0
2018-06-28 10:00:00,59.32,59.4,58.85,59.02,348214.0,57.8143,57.8923,57.3563,57.5219,348214.0
2018-06-28 10:30:00,59.03,59.03,58.57,58.96,245700.0,57.5317,57.5317,57.0834,57.4635,245700.0
2018-06-28 11:00:00,58.96,59.31,58.96,59.25,375276.0,57.4635,57.8046,57.4635,57.7461,375276.0
2018-06-28 11:30:00,59.27,59.31,59.15,59.21,177865.0,57.7656,57.8046,57.6486,57.7071,177865.0
2018-06-28 12:00:00,59.21,59.3,59.16,59.25,118652.0,57.7071,57.7948,57.6584,57.7461,118652.0
2018-06-28 12:30:00,59.25,59.44,59.23,59.42,141493.0,57.7461,57.9313,57.7266,57.9118,141493.0
2018-06-28 13:00:00,59.43,59.47,59.27,59.37,163595.0,57.9215,57.9605,57.7656,57.8631,163595.0
2018-06-28 13:30:00,59.38,59.39,59.27,59.3,155046.0,57.8728,57.8826,57.7656,57.7948,155046.0
2018-06-28 14:00:00,59.3,59.55,59.26,59.5,183058.0,57.7948,58.0385,57.7559,57.9898,183058.0
2018-06-28 14:30:00,59.51,59.67,59.41,59.65,264281.0,57.9995,58.1554,57.902,58.136,264281.0
2018-06-28 15:00:00,59.65,59.96,59.64,59.8,430297.0,58.136,58.4381,58.1262,58.2821,430297.0
2018-06-28 15:30:00,59.81,59.82,59.67,59.75,571934.0,58.2919,58.3016,58.1554,58.2334,571934.0
2018-06-29 09:30:00,59.77,59.88,59.51,59.77,106370.0,58.2529,58.3601,57.9995,58.2529,106370.0
2018-06-29 10:00:00,59.77,59.85,59.66,59.83,88030.0,58.2529,58.3309,58.1457,58.3114,88030.0
2018-06-29 10:30:00,59.83,59.93,59.68,59.69,114293.0,58.3114,58.4088,58.1652,58.1749,114293.0
2018-06-29 11:00:00,59.69,59.75,59.36,59.44,112725.0,58.1749,58.2334,57.8533,57.9313,112725.0
2018-06-29 11:30:00,59.44,59.71,59.36,59.65,109731.0,57.9313,58.1944,57.8533,58.136,109731.0
2018-06-29 12:00:00,59.65,59.77,59.63,59.63,60558.0,58.136,58.2529,58.1165,58.1165,60558.0
2018-06-29 12:30:00,59.63,59.66,59.56,59.66,57488.0,58.1165,58.1457,58.0482,58.1457,57488.0
2018-06-29 13:00:00,59.68,59.9,59.66,59.84,51406.0,58.1652,58.3796,58.1457,58.3211,51406.0
2018-06-29 13:30:00,59.84,59.9,59.79,59.79,104060.0,58.3211,58.3796,58.2724,58.2724,104060.0
2018-06-29 14:00:00,59.78,59.83,59.72,59.83,97052.0,58.2627,58.3114,58.2042,58.3114,97052.0
2018-06-29 14:30:00,59.83,59.85,59.77,59.85,87692.0,58.3114,58.3309,58.2529,58.3309,87692.0
2018-06-29 15:00:00,59.85,59.9,59.65,59.75,257568.0,58.3309,58.3796,58.136,58.2334,257568.0
2018-06-29 15:30:00,59.75,59.85,59.62,59.64,648823.0,58.2334,58.3309,58.1067,58.1262,648823.0
2018-07-02 09:30:00,59.35,59.85,59.29,59.39,118582.0,57.8436,58.3309,57.7851,57.8826,118582.0
2018-07-02 10:00:00,59.44,59.52,59.21,59.31,69536.0,57.9313,58.0093,57.7071,57.8046,69536.0
2018-07-02 10:30:00,59.31,59.37,59.0,59.01,118523.0,57.8046,57.8631,57.5025,57.5122,118523.0
2018-07-02 11:00:00,59.03,59.29,59.01,59.27,158754.0,57.5317,57.7851,57.5122,57.7656,158754.0
2018-07-02 11:30:00,59.28,59.31,59.18,59.23,199276.0,57.7753,57.8046,57.6779,57.7266,199276.0
2018-07-02 12:00:00,59.23,59.23,59.14,59.17,37074.0,57.7266,57.7266,57.6389,57.6681,37074.0
2018-07-02 12:30:00,59.18,59.28,59.13,59.17,132104.0,57.6779,57.7753,57.6292,57.6681,132104.0
2018-07-02 13:00:00,59.18,59.18,58.96,59.0,119556.0,57.6779,57.6779,57.4635,57.5025,119556.0
2018-07-02 13:30:00,59.0,59.34,58.93,59.29,77065.0,57.5025,57.8338,57.4342,57.7851,77065.0
2018-07-02 14:00:00,59.3,59.43,59.26,59.4,92577.0,57.7948,57.9215,57.7559,57.8923,92577.0
2018-07-02 14:30:00,59.4,59.47,59.38,59.47,51181.0,57.8923,57.9605,57.8728,57.9605,51181.0
2018-07-02 15:00:00,59.49,59.69,59.46,59.68,137421.0,57.98,58.1749,57.9508,58.1652,137421.0
2018-07-02 15:30:00,59.68,59.8,59.52,59.79,360335.0,58.1652,58.2821,58.0093,58.2724,360335.0
2018-07-03 09:30:00,59.57,59.75,58.8,59.14,686168.0,58.058,58.2334,57.3075,57.6389,686168.0
2018-07-03 10:00:00,59.14,59.63,59.11,59.49,352517.0,57.6389,58.1165,57.6097,57.98,352517.0
2018-07-03 10:30:00,59.48,59.52,58.88,59.25,269459.0,57.9703,58.0093,57.3855,57.7461,269459.0
2018-07-03 11:00:00,59.25,59.5,59.21,59.38,219484.0,57.7461,57.9898,57.7071,57.8728,219484.0
2018-07-03 11:30:00,59.39,59.47,59.1,59.21,302023.0,57.8826,57.9605,57.5999,57.7071,302023.0
2018-07-03 12:00:00,59.22,59.41,59.13,59.41,259190.0,57.7169,57.902,57.6292,57.902,259190.0
2018-07-03 12:30:00,59.4,59.42,58.91,59.03,455714.0,57.8923,57.9118,57.4147,57.5317,455714.0
2018-07-05 09:30:00,59.34,59.52,59.12,59.47,387118.0,57.8338,58.0093,57.6194,57.9605,387118.0
2018-07-05 10:00:00,59.49,59.55,59.26,59.39,202677.0,57.98,58.0385,57.7559,57.8826,202677.0
2018-07-05 10:30:00,59.4,59.47,59.28,59.38,159016.0,57.8923,57.9605,57.7753,57.8728,159016.0
2018-07-05 11:00:00,59.39,59.64,59.34,59.54,204944.0,57.8826,58.1262,57.8338,58.0287,204944.0
2018-07-05 11:30:00,59.55,59.59,59.44,59.45,124658.0,58.0385,58.0775,57.9313,57.941,124658.0
2018-07-05 12:00:00,59.45,59.63,59.42,59.6,224057.0,57.941,58.1165,57.9118,58.0872,224057.0
2018-07-05 12:30:00,59.6,59.67,59.55,59.66,100347.0,58.0872,58.1554,58.0385,58.1457,100347.0
2018-07-05 13:00:00,59.66,59.77,59.65,59.7,120501.0,58.1457,58.2529,58.136,58.1847,120501.0
2018-07-05 13:30:00,59.71,59.87,59.69,59.79,96532.0,58.1944,58.3504,58.1749,58.2724,96532.0
2018-07-05 14:00:00,59.85,59.93,59.58,59.63,157030.0,58.3309,58.4088,58.0677,58.1165,157030.0
2018-07-05 14:30:00,59.64,59.68,59.58,59.66,163512.0,58.1262,58.1652,58.0677,58.1457,163512.0
2018-07-05 15:00:00,59.66,59.91,59.61,59.87,223846.0,58.1457,58.3894,58.097,58.3504,223846.0
2018-07-05 15:30:00,59.86,60.01,59.76,59.96,618219.0,58.3406,58.4868,58.2432,58.4381,618219.0
2018-07-06 09:30:00,59.96,60.35,59.79,60.33,272763.0,58.4381,58.8182,58.2724,58.7987,272763.0
2018-07-06 10:00:00,60.35,60.43,60.28,60.43,161330.0,58.8182,58.8962,58.75,58.8962,161330.0
2018-07-06 10:30:00,60.43,60.73,60.3,60.66,180655.0,58.8962,59.1885,58.7695,59.1203,180655.0
2018-07-06 11:00:00,60.66,60.81,60.65,60.78,73754.0,59.1203,59.2665,59.1106,59.2373,73754.0
2018-07-06 11:30:00,60.77,60.91,60.74,60.86,208001.0,59.2275,59.364,59.1983,59.3152,208001.0
2018-07-06 12:00:00,60.87,61.05,60.85,60.91,145929.0,59.325,59.5004,59.3055,59.364,145929.0
2018-07-06 12:30:00,60.9,60.91,60.81,60.84,88699.0,59.3542,59.364,59.2665,59.2957,88699.0
2018-07-06 13:00:00,60.85,60.98,60.83,60.96,72975.0,59.3055,59.4322,59.286,59.4127,72975.0
2018-07-06 13:30:00,60.96,61.1,60.96,61.07,68910.0,59.4127,59.5492,59.4127,59.5199,68910.0
2018-07-06 14:00:00,61.08,61.18,60.86,60.93,173587.0,59.5297,59.6271,59.3152,59.3835,173587.0
2018-07-06 14:30:00,60.92,61.1,60.9,61.07,63439.0,59.3737,59.5492,59.3542,59.5199,63439.0
2018-07-06 15:00:00,61.05,61.21,61.04,61.2,134757.0,59.5004,59.6564,59.4907,59.6466,134757.0
2018-07-06 15:30:00,61.19,61.26,61.0,61.04,583906.0,59.6369,59.7051,59.4517,59.4907,583906.0
2018-07-09 09:30:00,60.89,61.5,60.54,61.25,167809.0,59.3445,59.939,59.0034,59.6953,167809.0
2018-07-09 10:00:00,61.26,61.43,61.2,61.33,149641.0,59.7051,59.8708,59.6466,59.7733,149641.0
2018-07-09 10:30:00,61.34,61.43,61.09,61.2,131638.0,59.7831,59.8708,59.5394,59.6466,131638.0
2018-07-09 11:00:00,61.2,61.36,61.16,61.29,81391.0,59.6466,59.8026,59.6076,59.7343,81391.0
2018-07-09 11:30:00,61.29,61.43,61.22,61.34,93410.0,59.7343,59.8708,59.6661,59.7831,93410.0
2018-07-09 12:00:00,61.34,61.34,61.15,61.24,93167.0,59.7831,59.7831,59.5979,59.6856,93167.0
2018-07-09 12:30:00,61.25,61.34,61.11,61.29,78375.0,59.6953,59.7831,59.5589,59.7343,78375.0
2018-07-09 13:00:00,61.29,61.31,61.11,61.12,96137.0,59.7343,59.7538,59.5589,59.5686,96137.0
2018-07-09 13:30:00,61.12,61.2,61.06,61.19,68576.0,59.5686,59.6466,59.5102,59.6369,68576.0
2018-07-09 14:00:00,61.18,61.27,61.15,61.22,92061.0,59.6271,59.7148,59.5979,59.6661,92061.0
2018-07-09 14:30:00,61.21,61.24,61.12,61.2,125654.0,59.6564,59.6856,59.5686,59.6466,125654.0
2018-07-09 15:00:00,61.19,61.21,61.12,61.14,118413.0,59.6369,59.6564,59.5686,59.5881,118413.0
2018-07-09 15:30:00,61.14,61.26,61.1,61.23,310890.0,59.5881,59.7051,59.5492,59.6759,310890.0
2018-07-10 09:30:00,61.3,61.4,60.91,61.12,123610.0,59.7441,59.8415,59.364,59.5686,123610.0
2018-07-10 10:00:00,61.11,61.21,60.87,60.92,107317.0,59.5589,59.6564,59.325,59.3737,107317.0
2018-07-10 10:30:00,60.92,61.21,60.91,61.17,50372.0,59.3737,59.6564,59.364,59.6174,50372.0
2018-07-10 11:00:00,61.17,61.22,60.96,61.02,68869.0,59.6174,59.6661,59.4127,59.4712,68869.0
2018-07-10 11:30:00,61.02,61.11,60.96,60.99,72682.0,59.4712,59.5589,59.4127,59.4419,72682.0
2018-07-10 12:00:00,61.0,61.02,60.89,60.98,129969.0,59.4517,59.4712,59.3445,59.4322,129969.0
2018-07-10 12:30:00,60.99,60.99,60.89,60.94,52786.0,59.4419,59.4419,59.3445,59.3932,52786.0
2018-07-10 13:00:00,60.96,61.03,60.96,61.0,38794.0,59.4127,59.4809,59.4127,59.4517,38794.0
2018-07-10 13:30:00,61.0,61.14,60.96,61.05,53328.0,59.4517,59.5881,59.4127,59.5004,53328.0
2018-07-10 14:00:00,61.05,61.08,60.96,60.96,75024.0,59.5004,59.5297,59.4127,59.4127,75024.0
2018-07-10 14:30:00,60.97,61.0,60.93,60.99,84198.0,59.4224,59.4517,59.3835,59.4419,84198.0
2018-07-10 15:00:00,60.98,61.09,60.98,61.04,76982.0,59.4322,59.5394,59.4322,59.4907,76982.0
2018-07-10 15:30:00,61.05,61.15,61.04,61.06,225709.0,59.5004,59.5979,59.4907,59.5102,225709.0
2018-07-11 09:30:00,60.18,60.82,60.13,60.64,136428.0,58.6525,59.2763,58.6038,59.1008,136428.0
2018-07-11 10:00:00,60.63,60.85,60.59,60.61,133426.0,59.0911,59.3055,59.0521,59.0716,133426.0
2018-07-11 10:30:00,60.6,60.66,60.3,60.37,92300.0,59.0618,59.1203,58.7695,58.8377,92300.0
2018-07-11 11:00:00,60.37,60.45,60.17,60.17,142875.0,58.8377,58.9156,58.6428,58.6428,142875.0
2018-07-11 11:30:00,60.16,60.16,59.8,59.8,250172.0,58.633,58.633,58.2821,58.2821,250172.0
2018-07-11 12:00:00,59.79,59.88,59.72,59.81,82895.0,58.2724,58.3601,58.2042,58.2919,82895.0
2018-07-11 12:30:00,59.82,59.92,59.8,59.87,78961.0,58.3016,58.3991,58.2821,58.3504,78961.0
2018-07-11 13:00:00,59.87,59.98,59.76,59.81,99897.0,58.3504,58.4576,58.2432,58.2919,99897.0
2018-07-11 13:30:00,59.8,59.89,59.76,59.8,98445.0,58.2821,58.3699,58.2432,58.2821,98445.0
2018-07-11 14:00:00,59.8,60.02,59.69,60.0,202114.0,58.2821,58.4966,58.1749,58.4771,202114.0
2018-07-11 14:30:00,60.01,60.09,59.99,60.09,134275.0,58.4868,58.5648,58.4673,58.5648,134275.0
2018-07-11 15:00:00,60.09,60.16,60.07,60.09,142863.0,58.5648,58.633,58.5453,58.5648,142863.0
2018-07-11 15:30:00,60.1,60.14,59.97,60.08,392871.0,58.5745,58.6135,58.4478,58.555,392871.0
2018-07-12 09:30:00,60.17,60.39,59.9,60.36,110791.0,58.6428,58.8572,58.3796,58.8279,110791.0
2018-07-12 10:00:00,60.33,60.97,60.33,60.96,279553.0,58.7987,59.4224,58.7987,59.4127,279553.0
2018-07-12 10:30:00,60.96,61.07,60.92,61.04,209278.0,59.4127,59.5199,59.3737,59.4907,209278.0
2018-07-12 11:00:00,61.05,61.19,60.97,61.1,217157.0,59.5004,59.6369,59.4224,59.5492,217157.0
2018-07-12 11:30:00,61.1,61.1,60.99,61.07,127476.0,59.5492,59.5492,59.4419,59.5199,127476.0
2018-07-12 12:00:00,61.08,61.15,60.98,61.04,107952.0,59.5297,59.5979,59.4322,59.4907,107952.0
2018-07-12 12:30:00,61.04,61.12,60.96,61.02,118762.0,59.4907,59.5686,59.4127,59.4712,118762.0
2018-07-12 13:00:00,61.03,61.1,61.01,61.08,113472.0,59.4809,59.5492,59.4614,59.5297,113472.0
2018-07-12 13:30:00,61.08,61.09,60.86,60.99,148798.0,59.5297,59.5394,59.3152,59.4419,148798.0
2018-07-12 14:00:00,61.0,61.2,60.99,61.07,402018.0,59.4517,59.6466,59.4419,59.5199,402018.0
2018-07-12 14:30:00,61.06,61.09,61.02,61.03,176996.0,59.5102,59.5394,59.4712,59.4809,176996.0
2018-07-12 15:00:00,61.03,61.21,60.97,61.21,180690.0,59.4809,59.6564,59.4224,59.6564,180690.0
2018-07-12 15:30:00,61.2,61.51,61.2,61.48,863205.0,59.6466,59.9487,59.6466,59.9195,863205.0
2018-07-13 09:30:00,61.13,61.44,60.86,60.97,187286.0,59.5784,59.8805,59.3152,59.4224,187286.0
2018-07-13 10:00:00,60.96,61.15,60.86,61.14,119688.0,59.4127,59.5979,59.3152,59.5881,119688.0
2018-07-13 10:30:00,61.14,61.14,61.07,61.12,127992.0,59.5881,59.5881,59.5199,59.5686,127992.0
2018-07-13 11:00:00,61.1,61.12,60.98,61.12,134854.0,59.5492,59.5686,59.4322,59.5686,134854.0
2018-07-13 11:30:00,61.12,61.14,61.04,61.11,194745.0,59.5686,59.5881,59.4907,59.5589,194745.0
2018-07-13 12:00:00,61.11,61.13,61.02,61.08,111604.0,59.5589,59.5784,59.4712,59.5297,111604.0
2018-07-13 12:30:00,61.08,61.14,61.07,61.09,159547.0,59.5297,59.5881,59.5199,59.5394,159547.0
2018-07-13 13:00:00,61.09,61.43,61.06,61.38,256760.0,59.5394,59.8708,59.5102,59.822,256760.0
2018-07-13 13:30:00,61.38,61.45,61.24,61.33,106584.0,59.822,59.8903,59.6856,59.7733,106584.0
2018-07-13 14:00:00,61.33,61.52,61.2,61.51,112063.0,59.7733,59.9585,59.6466,59.9487,112063.0
2018-07-13 14:30:00,61.5,61.58,61.47,61.55,83254.0,59.939,60.017,59.9098,59.9877,83254.0
2018-07-13 15:00:00,61.54,61.7,61.54,61.56,160773.0,59.978,60.1339,59.978,59.9975,160773.0
2018-07-13 15:30:00,61.56,61.63,61.49,61.57,370366.0,59.9975,60.0657,59.9293,60.0072,370366.0
2018-07-16 09:30:00,61.4,61.86,61.4,61.75,86580.0,59.8415,60.2899,59.8415,60.1827,86580.0
2018-07-16 10:00:00,61.74,61.93,61.61,61.74,151171.0,60.1729,60.3581,60.0462,60.1729,151171.0
2018-07-16 10:30:00,61.75,61.98,61.66,61.66,196087.0,60.1827,60.4068,60.0949,60.0949,196087.0
2018-07-16 11:00:00,61.66,61.81,61.47,61.57,172639.0,60.0949,60.2411,59.9098,60.0072,172639.0
2018-07-16 11:30:00,61.58,61.63,61.47,61.59,65826.0,60.017,60.0657,59.9098,60.0267,65826.0
2018-07-16 12:00:00,61.59,61.71,61.43,61.63,61807.0,60.0267,60.1437,59.8708,60.0657,61807.0
2018-07-16 12:30:00,61.65,61.67,61.58,61.61,38768.0,60.0852,60.1047,60.017,60.0462,38768.0
2018-07-16 13:00:00,61.61,61.66,61.57,61.64,42219.0,60.0462,60.0949,60.0072,60.0754,42219.0
2018-07-16 13:30:00,61.63,61.69,61.61,61.63,43181.0,60.0657,60.1242,60.0462,60.0657,43181.0
2018-07-16 14:00:00,61.64,61.68,61.62,61.64,40450.0,60.0754,60.1144,60.056,60.0754,40450.0
2018-07-16 14:30:00,61.64,61.65,61.54,61.54,55601.0,60.0754,60.0852,59.978,59.978,55601.0
2018-07-16 15:00:00,61.54,61.66,61.54,61.66,53821.0,59.978,60.0949,59.978,60.0949,53821.0
2018-07-16 15:30:00,61.66,61.66,61.5,61.51,306356.0,60.0949,60.0949,59.939,59.9487,306356.0
2018-07-17 09:30:00,61.33,61.88,61.01,61.58,105364.0,59.7733,60.3094,59.4614,60.017,105364.0
2018-07-17 10:00:00,61.6,61.79,61.49,61.79,66195.0,60.0365,60.2216,59.9293,60.2216,66195.0
2018-07-17 10:30:00,61.77,61.81,61.63,61.73,79577.0,60.2021,60.2411,60.0657,60.1632,79577.0
2018-07-17 11:00:00,61.73,61.76,61.66,61.68,69698.0,60.1632,60.1924,60.0949,60.1144,69698.0
2018-07-17 11:30:00,61.68,61.71,61.57,61.61,37523.0,60.1144,60.1437,60.0072,60.0462,37523.0
2018-07-17 12:00:00,61.62,61.68,61.54,61.67,46883.0,60.056,60.1144,59.978,60.1047,46883.0
2018-07-17 12:30:00,61.67,61.68,61.61,61.64,27120.0,60.1047,60.1144,60.0462,60.0754,27120.0
2018-07-17 13:00:00,61.64,61.68,61.38,61.43,178189.0,60.0754,60.1144,59.822,59.8708,178189.0
2018-07-17 13:30:00,61.44,61.48,61.25,61.33,61109.0,59.8805,59.9195,59.6953,59.7733,61109.0
2018-07-17 14:00:00,61.34,61.35,61.2,61.22,34012.0,59.7831,59.7928,59.6466,59.6661,34012.0
2018-07-17 14:30:00,61.22,61.25,61.16,61.21,46840.0,59.6661,59.6953,59.6076,59.6564,46840.0
2018-07-17 15:00:00,61.2,61.22,60.99,61.03,102620.0,59.6466,59.6661,59.4419,59.4809,102620.0
2018-07-17 15:30:00,61.04,61.13,61.0,61.1,223742.0,59.4907,59.5784,59.4517,59.5492,223742.0
2018-07-18 09:30:00,61.31,61.38,60.73,60.79,159861.0,59.7538,59.822,59.1885,59.247,159861.0
2018-07-18 10:00:00,60.78,60.94,60.74,60.76,73768.0,59.2373,59.3932,59.1983,59.2178,73768.0
2018-07-18 10:30:00,60.77,60.77,60.61,60.62,57055.0,59.2275,59.2275,59.0716,59.0813,57055.0
2018-07-18 11:00:00,60.62,60.63,60.5,60.54,62038.0,59.0813,59.0911,58.9644,59.0034,62038.0
2018-07-18 11:30:00,60.55,60.55,60.38,60.53,68519.0,59.0131,59.0131,58.8474,58.9936,68519.0
2018-07-18 12:00:00,60.52,60.63,60.47,60.57,56441.0,58.9839,59.0911,58.9351,59.0326,56441.0
2018-07-18 12:30:00,60.57,60.6,60.57,60.57,38593.0,59.0326,59.0618,59.0326,59.0326,38593.0
2018-07-18 13:00:00,60.57,60.72,60.54,60.71,50657.0,59.0326,59.1788,59.0034,59.169,50657.0
2018-07-18 13:30:00,60.71,60.9,60.7,60.81,64419.0,59.169,59.3542,59.1593,59.2665,64419.0
2018-07-18 14:00:00,60.82,60.82,60.59,60.63,62560.0,59.2763,59.2763,59.0521,59.0911,62560.0
2018-07-18 14:30:00,60.63,60.68,60.6,60.61,61852.0,59.0911,59.1398,59.0618,59.0716,61852.0
2018-07-18 15:00:00,60.61,60.69,60.57,60.59,204794.0,59.0716,59.1496,59.0326,59.0521,204794.0
2018-07-18 15:30:00,60.6,60.61,60.39,60.4,345887.0,59.0618,59.0716,58.8572,58.8669,345887.0
2018-07-19 09:30:00,60.15,60.28,59.65,59.78,199205.0,58.6233,58.75,58.136,58.2627,199205.0
2018-07-19 10:00:00,59.79,59.91,59.58,59.79,150300.0,58.2724,58.3894,58.0677,58.2724,150300.0
2018-07-19 10:30:00,59.81,59.85,59.7,59.83,98087.0,58.2919,58.3309,58.1847,58.3114,98087.0
2018-07-19 11:00:00,59.83,59.97,59.8,59.85,64962.0,58.3114,58.4478,58.2821,58.3309,64962.0
2018-07-19 11:30:00,59.85,59.86,59.58,59.66,110623.0,58.3309,58.3406,58.0677,58.1457,110623.0
2018-07-19 12:00:00,59.66,59.71,59.31,59.55,115226.0,58.1457,58.1944,57.8046,58.0385,115226.0
2018-07-19 12:30:00,59.55,59.55,59.3,59.3,100608.0,58.0385,58.0385,57.7948,57.7948,100608.0
2018-07-19 13:00:00,59.28,59.36,59.12,59.21,157987.0,57.7753,57.8533,57.6194,57.7071,157987.0
2018-07-19 13:30:00,59.2,59.43,59.19,59.3,185181.0,57.6974,57.9215,57.6876,57.7948,185181.0
2018-07-19 14:00:00,59.28,59.31,59.16,59.22,126985.0,57.7753,57.8046,57.6584,57.7169,126985.0
2018-07-19 14:30:00,59.22,59.52,59.19,59.47,118719.0,57.7169,58.0093,57.6876,57.9605,118719.0
2018-07-19 15:00:00,59.48,59.5,59.35,59.37,170790.0,57.9703,57.9898,57.8436,57.8631,170790.0
2018-07-19 15:30:00,59.36,59.37,59.2,59.31,599697.0,57.8533,57.8631,57.6974,57.8046,599697.0
2018-07-20 09:30:00,59.29,59.5,59.0,59.13,191827.0,57.7851,57.9898,57.5025,57.6292,191827.0
2018-07-20 10:00:00,59.13,59.21,58.96,59.02,234264.0,57.6292,57.7071,57.4635,57.5219,234264.0
2018-07-20 10:30:00,59.02,59.32,59.0,59.25,235503.0,57.5219,57.8143,57.5025,57.7461,235503.0
2018-07-20 11:00:00,59.24,59.42,59.16,59.41,84668.0,57.7364,57.9118,57.6584,57.902,84668.0
2018-07-20 11:30:00,59.42,59.43,59.04,59.04,106517.0,57.9118,57.9215,57.5414,57.5414,106517.0
2018-07-20 12:00:00,59.03,59.17,59.02,59.17,82658.0,57.5317,57.6681,57.5219,57.6681,82658.0
2018-07-20 12:30:00,59.15,59.19,59.04,59.18,41157.0,57.6486,57.6876,57.5414,57.6779,41157.0
2018-07-20 13:00:00,59.17,59.19,59.12,59.12,36924.0,57.6681,57.6876,57.6194,57.6194,36924.0
2018-07-20 13:30:00,59.13,59.23,59.12,59.12,69605.0,57.6292,57.7266,57.6194,57.6194,69605.0
2018-07-20 14:00:00,59.12,59.2,59.08,59.09,45558.0,57.6194,57.6974,57.5804,57.5902,45558.0
2018-07-20 14:30:00,59.1,59.11,58.97,59.05,64893.0,57.5999,57.6097,57.4732,57.5512,64893.0
2018-07-20 15:00:00,59.04,59.16,59.04,59.16,68109.0,57.5414,57.6584,57.5414,57.6584,68109.0
2018-07-20 15:30:00,59.16,59.19,59.02,59.14,260355.0,57.6584,57.6876,57.5219,57.6389,260355.0
2018-07-23 09:30:00,59.02,59.12,58.58,59.04,324972.0,57.5219,57.6194,57.0931,57.5414,324972.0
2018-07-23 10:00:00,59.03,59.03,58.39,58.42,150418.0,57.5317,57.5317,56.9079,56.9372,150418.0
2018-07-23 10:30:00,58.41,58.5,58.28,58.42,177308.0,56.9274,57.0151,56.8007,56.9372,177308.0
2018-07-23 11:00:00,58.42,58.59,58.42,58.42,110574.0,56.9372,57.1029,56.9372,56.9372,110574.0
2018-07-23 11:30:00,58.42,58.57,58.42,58.48,133606.0,56.9372,57.0834,56.9372,56.9957,133606.0
2018-07-23 12:00:00,58.49,58.52,58.35,58.41,55539.0,57.0054,57.0346,56.869,56.9274,55539.0
2018-07-23 12:30:00,58.42,58.52,58.35,58.46,98869.0,56.9372,57.0346,56.869,56.9762,98869.0
2018-07-23 13:00:00,58.45,58.57,58.4,58.5,101144.0,56.9664,57.0834,56.9177,57.0151,101144.0
2018-07-23 13:30:00,58.5,58.51,58.41,58.44,74449.0,57.0151,57.0249,56.9274,56.9567,74449.0
2018-07-23 14:00:00,58.45,58.5,58.26,58.27,137757.0,56.9664,57.0151,56.7812,56.791,137757.0
2018-07-23 14:30:00,58.28,58.55,58.27,58.44,108013.0,56.8007,57.0639,56.791,56.9567,108013.0
2018-07-23 15:00:00,58.44,58.45,58.35,58.44,147505.0,56.9567,56.9664,56.869,56.9567,147505.0
2018-07-23 15:30:00,58.44,58.44,58.22,58.25,459717.0,56.9567,56.9567,56.7423,56.7715,459717.0
2018-07-24 09:30:00,58.37,58.68,57.79,58.0,309842.0,56.8884,57.1906,56.3232,56.5278,309842.0
2018-07-24 10:00:00,58.03,58.18,57.84,58.15,162696.0,56.5571,56.7033,56.3719,56.674,162696.0
2018-07-24 10:30:00,58.14,58.45,58.1,58.44,227053.0,56.6643,56.9664,56.6253,56.9567,227053.0
2018-07-24 11:00:00,58.45,58.46,58.2,58.3,86860.0,56.9664,56.9762,56.7228,56.8202,86860.0
2018-07-24 11:30:00,58.3,58.37,58.21,58.33,105368.0,56.8202,56.8884,56.7325,56.8495,105368.0
2018-07-24 12:00:00,58.33,58.53,58.31,58.48,140012.0,56.8495,57.0444,56.83,56.9957,140012.0
2018-07-24 12:30:00,58.48,58.56,58.42,58.53,79363.0,56.9957,57.0736,56.9372,57.0444,79363.0
2018-07-24 13:00:00,58.54,58.56,58.45,58.52,165589.0,57.0541,57.0736,56.9664,57.0346,165589.0
2018-07-24 13:30:00,58.53,58.77,58.52,58.71,162903.0,57.0444,57.2783,57.0346,57.2198,162903.0
2018-07-24 14:00:00,58.7,58.99,58.69,58.87,233484.0,57.2101,57.4927,57.2003,57.3758,233484.0
2018-07-24 14:30:00,58.87,58.91,58.65,58.68,111669.0,57.3758,57.4147,57.1613,57.1906,111669.0
2018-07-24 15:00:00,58.68,58.76,58.63,58.7,74634.0,57.1906,57.2685,57.1418,57.2101,74634.0
2018-07-24 15:30:00,58.7,58.73,58.58,58.68,292785.0,57.2101,57.2393,57.0931,57.1906,292785.0
2018-07-25 09:30:00,58.67,58.85,58.4,58.55,104253.0,57.1808,57.3563,56.9177,57.0639,104253.0
2018-07-25 10:00:00,58.55,58.79,58.5,58.71,98153.0,57.0639,57.2978,57.0151,57.2198,98153.0
2018-07-25 10:30:00,58.71,58.92,58.69,58.9,147787.0,57.2198,57.4245,57.2003,57.405,147787.0
2018-07-25 11:00:00,58.91,59.16,58.91,59.11,138024.0,57.4147,57.6584,57.4147,57.6097,138024.0
2018-07-25 11:30:00,59.13,59.21,58.87,58.87,113207.0,57.6292,57.7071,57.3758,57.3758,113207.0
2018-07-25 12:00:00,58.87,58.9,58.77,58.79,50197.0,57.3758,57.405,57.2783,57.2978,50197.0
2018-07-25 12:30:00,58.78,58.8,58.65,58.7,52129.0,57.288,57.3075,57.1613,57.2101,52129.0
2018-07-25 13:00:00,58.7,58.76,58.63,58.69,52382.0,57.2101,57.2685,57.1418,57.2003,52382.0
2018-07-25 13:30:00,58.69,58.83,58.69,58.81,52841.0,57.2003,57.3368,57.2003,57.3173,52841.0
2018-07-25 14:00:00,58.8,59.0,58.72,58.73,140382.0,57.3075,57.5025,57.2296,57.2393,140382.0
2018-07-25 14:30:00,58.72,58.76,58.63,58.69,71118.0,57.2296,57.2685,57.1418,57.2003,71118.0
2018-07-25 15:00:00,58.69,58.7,58.51,58.53,97048.0,57.2003,57.2101,57.0249,57.0444,97048.0
2018-07-25 15:30:00,58.53,58.89,58.48,58.72,391106.0,57.0444,57.3952,56.9957,57.2296,391106.0
2018-07-26 09:30:00,58.99,59.3,58.78,59.2,295537.0,57.4927,57.7948,57.288,57.6974,295537.0
2018-07-26 10:00:00,59.17,59.43,59.04,59.37,340738.0,57.6681,57.9215,57.5414,57.8631,340738.0
2018-07-26 10:30:00,59.38,59.61,59.23,59.59,114079.0,57.8728,58.097,57.7266,58.0775,114079.0
2018-07-26 11:00:00,59.61,59.64,59.52,59.64,159318.0,58.097,58.1262,58.0093,58.1262,159318.0
2018-07-26 11:30:00,59.64,59.69,59.41,59.45,85646.0,58.1262,58.1749,57.902,57.941,85646.0
2018-07-26 12:00:00,59.43,59.46,59.31,59.36,72486.0,57.9215,57.9508,57.8046,57.8533,72486.0
2018-07-26 12:30:00,59.36,59.39,59.19,59.26,70739.0,57.8533,57.8826,57.6876,57.7559,70739.0
2018-07-26 13:00:00,59.26,59.31,59.22,59.3,35845.0,57.7559,57.8046,57.7169,57.7948,35845.0
2018-07-26 13:30:00,59.3,59.34,59.19,59.32,95183.0,57.7948,57.8338,57.6876,57.8143,95183.0
2018-07-26 14:00:00,59.32,59.55,59.31,59.55,107499.0,57.8143,58.0385,57.8046,58.0385,107499.0
2018-07-26 14:30:00,59.55,59.55,59.38,59.38,137298.0,58.0385,58.0385,57.8728,57.8728,137298.0
2018-07-26 15:00:00,59.38,59.43,59.32,59.38,122024.0,57.8728,57.9215,57.8143,57.8728,122024.0
2018-07-26 15:30:00,59.38,59.47,59.25,59.25,352345.0,57.8728,57.9605,57.7461,57.7461,352345.0
2018-07-27 09:30:00,59.36,60.46,59.36,60.25,169291.0,57.8533,58.9254,57.8533,58.7207,169291.0
2018-07-27 10:00:00,60.24,60.56,60.06,60.44,262747.0,58.711,59.0229,58.5355,58.9059,262747.0
2018-07-27 10:30:00,60.47,60.48,60.03,60.12,213198.0,58.9351,58.9449,58.5063,58.594,213198.0
2018-07-27 11:00:00,60.12,60.12,59.83,59.89,103554.0,58.594,58.594,58.3114,58.3699,103554.0
2018-07-27 11:30:00,59.89,60.11,59.87,60.01,122402.0,58.3699,58.5843,58.3504,58.4868,122402.0
2018-07-27 12:00:00,60.0,60.0,59.63,59.74,154648.0,58.4771,58.4771,58.1165,58.2237,154648.0
2018-07-27 12:30:00,59.74,59.76,59.42,59.43,126086.0,58.2237,58.2432,57.9118,57.9215,126086.0
2018-07-27 13:00:00,59.42,59.42,59.18,59.29,81607.0,57.9118,57.9118,57.6779,57.7851,81607.0
2018-07-27 13:30:00,59.28,59.39,59.21,59.38,80606.0,57.7753,57.8826,57.7071,57.8728,80606.0
2018-07-27 14:00:00,59.37,59.4,59.3,59.33,52408.0,57.8631,57.8923,57.7948,57.8241,52408.0
2018-07-27 14:30:00,59.32,59.46,59.29,59.42,62690.0,57.8143,57.9508,57.7851,57.9118,62690.0
2018-07-27 15:00:00,59.42,59.42,59.42,59.42,0.0,57.9118,57.9118,57.9118,57.9118,0.0
2018-07-27 15:30:00,59.42,59.42,59.42,59.42,0.0,57.9118,57.9118,57.9118,57.9118,0.0
2018-07-30 09:30:00,59.39,60.63,59.39,60.17,296859.0,57.8826,59.0911,57.8826,58.6428,296859.0
2018-07-30 10:00:00,60.09,60.13,59.77,60.07,219252.0,58.5648,58.6038,58.2529,58.5453,219252.0
2018-07-30 10:30:00,60.05,60.13,59.63,59.65,148338.0,58.5258,58.6038,58.1165,58.136,148338.0
2018-07-30 11:00:00,59.66,60.03,59.64,59.94,78502.0,58.1457,58.5063,58.1262,58.4186,78502.0
2018-07-30 11:30:00,59.94,60.01,59.82,59.94,54047.0,58.4186,58.4868,58.3016,58.4186,54047.0
2018-07-30 12:00:00,59.93,59.93,59.68,59.74,54304.0,58.4088,58.4088,58.1652,58.2237,54304.0
2018-07-30 12:30:00,59.75,59.78,59.65,59.77,53879.0,58.2334,58.2627,58.136,58.2529,53879.0
2018-07-30 13:00:00,59.78,59.78,59.55,59.57,62139.0,58.2627,58.2627,58.0385,58.058,62139.0
2018-07-30 13:30:00,59.57,59.62,59.43,59.62,93068.0,58.058,58.1067,57.9215,58.1067,93068.0
2018-07-30 14:00:00,59.62,59.71,59.54,59.6,126413.0,58.1067,58.1944,58.0287,58.0872,126413.0
2018-07-30 14:30:00,59.6,59.66,59.49,59.59,74728.0,58.0872,58.1457,57.98,58.0775,74728.0
2018-07-30 15:00:00,59.59,59.59,59.46,59.48,78686.0,58.0775,58.0775,57.9508,57.9703,78686.0
2018-07-30 15:30:00,59.47,59.78,59.46,59.72,374495.0,57.9605,58.2627,57.9508,58.2042,374495.0
2018-07-31 09:30:00,59.76,60.01,59.46,59.46,167330.0,58.2432,58.4868,57.9508,57.9508,167330.0
2018-07-31 10:00:00,59.47,59.67,59.45,59.56,90096.0,57.9605,58.1554,57.941,58.0482,90096.0
2018-07-31 10:30:00,59.57,59.62,59.37,59.53,88308.0,58.058,58.1067,57.8631,58.019,88308.0
2018-07-31 11:00:00,59.52,59.56,59.42,59.52,74724.0,58.0093,58.0482,57.9118,58.0093,74724.0
2018-07-31 11:30:00,59.52,59.78,59.47,59.77,97117.0,58.0093,58.2627,57.9605,58.2529,97117.0
2018-07-31 12:00:00,59.77,60.0,59.74,60.0,114644.0,58.2529,58.4771,58.2237,58.4771,114644.0
2018-07-31 12:30:00,59.99,60.09,59.92,59.97,179384.0,58.4673,58.5648,58.3991,58.4478,179384.0
2018-07-31 13:00:00,59.96,60.08,59.88,59.88,84633.0,58.4381,58.555,58.3601,58.3601,84633.0
2018-07-31 13:30:00,59.87,59.88,59.69,59.73,62527.0,58.3504,58.3601,58.1749,58.2139,62527.0
2018-07-31 14:00:00,59.73,59.75,59.65,59.69,55976.0,58.2139,58.2334,58.136,58.1749,55976.0
2018-07-31 14:30:00,59.68,59.74,59.66,59.7,85697.0,58.1652,58.2237,58.1457,58.1847,85697.0
2018-07-31 15:00:00,59.69,59.77,59.66,59.72,110931.0,58.1749,58.2529,58.1457,58.2042,110931.0
2018-07-31 15:30:00,59.72,59.95,59.68,59.9,551394.0,58.2042,58.4283,58.1652,58.3796,551394.0
2018-08-01 09:30:00,59.84,60.03,59.4,59.91,462968.0,58.3211,58.5063,57.8923,58.3894,462968.0
2018-08-01 10:00:00,59.92,60.06,59.75,59.76,229881.0,58.3991,58.5355,58.2334,58.2432,229881.0
2018-08-01 10:30:00,59.74,59.8,59.35,59.41,338954.0,58.2237,58.2821,57.8436,57.902,338954.0
2018-08-01 11:00:00,59.4,59.66,59.33,59.56,124527.0,57.8923,58.1457,57.8241,58.0482,124527.0
2018-08-01 11:30:00,59.56,59.84,59.46,59.47,130775.0,58.0482,58.3211,57.9508,57.9605,130775.0
2018-08-01 12:00:00,59.48,59.62,59.39,59.49,277468.0,57.9703,58.1067,57.8826,57.98,277468.0
2018-08-01 12:30:00,59.48,59.64,59.33,59.58,135327.0,57.9703,58.1262,57.8241,58.0677,135327.0
2018-08-01 13:00:00,59.58,59.64,59.46,59.49,125069.0,58.0677,58.1262,57.9508,57.98,125069.0
2018-08-01 13:30:00,59.49,59.9,59.48,59.82,160333.0,57.98,58.3796,57.9703,58.3016,160333.0
2018-08-01 14:00:00,59.8,60.05,59.66,59.77,300207.0,58.2821,58.5258,58.1457,58.2529,300207.0
2018-08-01 14:30:00,59.75,59.77,59.42,59.49,161903.0,58.2334,58.2529,57.9118,57.98,161903.0
2018-08-01 15:00:00,59.49,59.51,59.3,59.32,147280.0,57.98,57.9995,57.7948,57.8143,147280.0
2018-08-01 15:30:00,59.32,59.38,59.03,59.23,732517.0,57.8143,57.8728,57.5317,57.7266,732517.0
2018-08-02 09:30:00,61.0,61.65,59.89,61.22,1173223.0,59.4517,60.0852,58.3699,59.6661,1173223.0
2018-08-02 10:00:00,61.28,61.39,60.59,60.87,559852.0,59.7246,59.8318,59.0521,59.325,559852.0
2018-08-02 10:30:00,60.87,61.27,60.83,60.96,543292.0,59.325,59.7148,59.286,59.4127,543292.0
2018-08-02 11:00:00,60.95,61.19,60.86,61.14,219083.0,59.403,59.6369,59.3152,59.5881,219083.0
2018-08-02 11:30:00,61.15,61.62,61.1,61.33,420697.0,59.5979,60.056,59.5492,59.7733,420697.0
2018-08-02 12:00:00,61.34,61.52,61.1,61.52,353518.0,59.7831,59.9585,59.5492,59.9585,353518.0
2018-08-02 12:30:00,61.51,62.06,61.51,61.96,215954.0,59.9487,60.4848,59.9487,60.3873,215954.0
2018-08-02 13:00:00,61.95,61.96,61.69,61.81,149224.0,60.3776,60.3873,60.1242,60.2411,149224.0
2018-08-02 13:30:00,61.82,61.97,61.74,61.84,212611.0,60.2509,60.3971,60.1729,60.2704,212611.0
2018-08-02 14:00:00,61.86,61.99,61.76,61.8,154299.0,60.2899,60.4166,60.1924,60.2314,154299.0
2018-08-02 14:30:00,61.8,61.81,61.31,61.53,285973.0,60.2314,60.2411,59.7538,59.9682,285973.0
2018-08-02 15:00:00,61.52,61.79,61.44,61.77,310227.0,59.9585,60.2216,59.8805,60.2021,310227.0
2018-08-02 15:30:00,61.77,62.13,61.76,62.07,719879.0,60.2021,60.553,60.1924,60.4945,719879.0
2018-08-03 09:30:00,62.05,62.15,61.38,61.91,273243.0,60.475,60.5725,59.822,60.3386,273243.0
2018-08-03 10:00:00,61.9,61.94,61.5,61.66,234895.0,60.3288,60.3678,59.939,60.0949,234895.0
2018-08-03 10:30:00,61.66,61.68,61.44,61.48,212528.0,60.0949,60.1144,59.8805,59.9195,212528.0
2018-08-03 11:00:00,61.49,61.52,61.36,61.39,111809.0,59.9293,59.9585,59.8026,59.8318,111809.0
2018-08-03 11:30:00,61.4,61.41,61.13,61.25,141142.0,59.8415,59.8513,59.5784,59.6953,141142.0
2018-08-03 12:00:00,61.24,61.73,61.24,61.48,222901.0,59.6856,60.1632,59.6856,59.9195,222901.0
2018-08-03 12:30:00,61.49,61.52,61.44,61.44,92585.0,59.9293,59.9585,59.8805,59.8805,92585.0
2018-08-03 13:00:00,61.44,61.48,61.32,61.38,121585.0,59.8805,59.9195,59.7636,59.822,121585.0
2018-08-03 13:30:00,61.38,61.46,61.34,61.35,92987.0,59.822,59.9,59.7831,59.7928,92987.0
2018-08-03 14:00:00,61.35,61.36,61.19,61.35,94287.0,59.7928,59.8026,59.6369,59.7928,94287.0
2018-08-03 14:30:00,61.35,61.41,61.25,61.29,131917.0,59.7928,59.8513,59.6953,59.7343,131917.0
2018-08-03 15:00:00,61.29,61.46,61.28,61.45,133121.0,59.7343,59.9,59.7246,59.8903,133121.0
2018-08-03 15:30:00,61.44,61.47,61.37,61.44,362390.0,59.8805,59.9098,59.8123,59.8805,362390.0
2018-08-06 09:30:00,61.48,63.57,61.47,63.38,978487.0,59.9195,61.9565,59.9098,61.7713,978487.0
2018-08-06 10:00:00,63.39,64.28,63.08,64.24,1560745.0,61.781,62.6484,61.4789,62.6095,1560745.0
2018-08-06 10:30:00,64.23,64.52,63.98,64.04,889461.0,62.5997,62.8823,62.356,62.4145,889461.0
2018-08-06 11:00:00,64.03,64.27,63.81,63.9,480646.0,62.4048,62.6387,62.1904,62.2781,480646.0
2018-08-06 11:30:00,63.91,64.5,63.83,64.43,497550.0,62.2878,62.8629,62.2099,62.7946,497550.0
2018-08-06 12:00:00,64.43,65.1,64.23,64.84,726612.0,62.7946,63.4476,62.5997,63.1942,726612.0
2018-08-06 12:30:00,64.84,65.28,64.8,65.27,505678.0,63.1942,63.6231,63.1552,63.6133,505678.0
2018-08-06 13:00:00,65.27,65.71,65.26,65.71,664576.0,63.6133,64.0421,63.6036,64.0421,664576.0
2018-08-06 13:30:00,65.71,65.73,65.11,65.31,627733.0,64.0421,64.0616,63.4574,63.6523,627733.0
2018-08-06 14:00:00,65.31,65.69,65.3,65.65,334689.0,63.6523,64.0226,63.6425,63.9837,334689.0
2018-08-06 14:30:00,65.64,66.11,65.12,65.27,1043797.0,63.9739,64.432,63.4671,63.6133,1043797.0
2018-08-06 15:00:00,65.24,65.79,63.94,65.56,2677620.0,63.5841,64.1201,62.3171,63.8959,2677620.0
2018-08-06 15:30:00,65.57,66.28,65.38,66.27,1976996.0,63.9057,64.5977,63.7205,64.5879,1976996.0
2018-08-07 09:30:00,66.19,66.22,65.3,65.39,580054.0,64.51,64.5392,63.6425,63.7303,580054.0
2018-08-07 10:00:00,65.39,65.69,65.07,65.11,377715.0,63.7303,64.0226,63.4184,63.4574,377715.0
2018-08-07 10:30:00,65.12,65.53,65.01,65.42,464863.0,63.4671,63.8667,63.3599,63.7595,464863.0
2018-08-07 11:00:00,65.43,65.7,65.41,65.47,222579.0,63.7692,64.0324,63.7498,63.8082,222579.0
2018-08-07 11:30:00,65.47,65.51,65.35,65.39,181681.0,63.8082,63.8472,63.6913,63.7303,181681.0
2018-08-07 12:00:00,65.37,65.42,65.25,65.41,206818.0,63.7108,63.7595,63.5938,63.7498,206818.0
2018-08-07 12:30:00,65.41,65.67,65.41,65.61,170654.0,63.7498,64.0032,63.7498,63.9447,170654.0
2018-08-07 13:00:00,65.63,65.73,65.39,65.4,223113.0,63.9642,64.0616,63.7303,63.74,223113.0
2018-08-07 13:30:00,65.41,65.77,65.41,65.74,152774.0,63.7498,64.1006,63.7498,64.0714,152774.0
2018-08-07 14:00:00,65.75,65.75,65.62,65.65,127127.0,64.0811,64.0811,63.9544,63.9837,127127.0
2018-08-07 14:30:00,65.66,65.77,65.48,65.55,202354.0,63.9934,64.1006,63.818,63.8862,202354.0
2018-08-07 15:00:00,65.55,65.61,65.41,65.5,260255.0,63.8862,63.9447,63.7498,63.8375,260255.0
2018-08-07 15:30:00,65.49,65.52,65.17,65.19,662363.0,63.8277,63.857,63.5158,63.5353,662363.0
2018-08-08 09:30:00,65.19,65.34,64.48,64.61,187059.0,63.5353,63.6815,62.8434,62.9701,187059.0
2018-08-08 10:00:00,64.61,64.95,64.58,64.91,254492.0,62.9701,63.3014,62.9408,63.2624,254492.0
2018-08-08 10:30:00,64.91,65.33,64.34,65.1,273324.0,63.2624,63.6718,62.7069,63.4476,273324.0
2018-08-08 11:00:00,65.1,65.53,65.02,65.4,171462.0,63.4476,63.8667,63.3697,63.74,171462.0
2018-08-08 11:30:00,65.41,65.41,64.97,65.14,290502.0,63.7498,63.7498,63.3209,63.4866,290502.0
2018-08-08 12:00:00,65.15,65.36,65.1,65.23,127318.0,63.4964,63.701,63.4476,63.5743,127318.0
2018-08-08 12:30:00,65.23,65.31,65.06,65.3,116174.0,63.5743,63.6523,63.4086,63.6425,116174.0
2018-08-08 13:00:00,65.29,65.36,65.22,65.34,93489.0,63.6328,63.701,63.5646,63.6815,93489.0
2018-08-08 13:30:00,65.35,65.36,65.2,65.29,76978.0,63.6913,63.701,63.5451,63.6328,76978.0
2018-08-08 14:00:00,65.28,65.35,65.17,65.33,97285.0,63.6231,63.6913,63.5158,63.6718,97285.0
2018-08-08 14:30:00,65.33,65.34,65.14,65.18,105621.0,63.6718,63.6815,63.4866,63.5256,105621.0
2018-08-08 15:00:00,65.18,65.33,65.17,65.32,162512.0,63.5256,63.6718,63.5158,63.662,162512.0
2018-08-08 15:30:00,65.32,65.43,65.31,65.38,438130.0,63.662,63.7692,63.6523,63.7205,438130.0
2018-08-09 09:30:00,65.4,65.62,65.26,65.45,95294.0,63.74,63.9544,63.6036,63.7887,95294.0
2018-08-09 10:00:00,65.46,65.56,65.27,65.39,98069.0,63.7985,63.8959,63.6133,63.7303,98069.0
2018-08-09 10:30:00,65.38,65.48,65.26,65.26,102250.0,63.7205,63.818,63.6036,63.6036,102250.0
2018-08-09 11:00:00,65.24,65.34,65.09,65.27,84662.0,63.5841,63.6815,63.4379,63.6133,84662.0
2018-08-09 11:30:00,65.27,65.3,65.17,65.2,82818.0,63.6133,63.6425,63.5158,63.5451,82818.0
2018-08-09 12:00:00,65.2,65.24,65.07,65.1,152117.0,63.5451,63.5841,63.4184,63.4476,152117.0
2018-08-09 12:30:00,65.1,65.44,65.08,65.25,186866.0,63.4476,63.779,63.4281,63.5938,186866.0
2018-08-09 13:00:00,65.24,65.26,64.96,65.0,77333.0,63.5841,63.6036,63.3112,63.3502,77333.0
2018-08-09 13:30:00,64.99,65.18,64.98,65.08,70988.0,63.3404,63.5256,63.3307,63.4281,70988.0
2018-08-09 14:00:00,65.09,65.1,65.02,65.03,62867.0,63.4379,63.4476,63.3697,63.3794,62867.0
2018-08-09 14:30:00,65.04,65.06,64.96,65.04,88953.0,63.3891,63.4086,63.3112,63.3891,88953.0
2018-08-09 15:00:00,65.04,65.06,64.89,64.89,119852.0,63.3891,63.4086,63.243,63.243,119852.0
2018-08-09 15:30:00,64.9,64.9,64.72,64.85,331406.0,63.2527,63.2527,63.0773,63.204,331406.0
2018-08-10 09:30:00,64.52,64.71,63.95,64.08,194151.0,62.8823,63.0675,62.3268,62.4535,194151.0
2018-08-10 10:00:00,64.08,64.51,63.94,64.51,237810.0,62.4535,62.8726,62.3171,62.8726,237810.0
2018-08-10 10:30:00,64.52,64.72,64.46,64.67,100532.0,62.8823,63.0773,62.8239,63.0285,100532.0
2018-08-10 11:00:00,64.69,64.83,64.68,64.75,111491.0,63.048,63.1845,63.0383,63.1065,111491.0
2018-08-10 11:30:00,64.74,64.82,64.66,64.78,123738.0,63.0968,63.1747,63.0188,63.1357,123738.0
2018-08-10 12:00:00,64.77,64.8,64.69,64.76,84781.0,63.126,63.1552,63.048,63.1163,84781.0
2018-08-10 12:30:00,64.77,64.95,64.77,64.94,104589.0,63.126,63.3014,63.126,63.2917,104589.0
2018-08-10 13:00:00,64.94,65.05,64.94,65.02,51370.0,63.2917,63.3989,63.2917,63.3697,51370.0
2018-08-10 13:30:00,65.03,65.08,64.78,64.84,148501.0,63.3794,63.4281,63.1357,63.1942,148501.0
2018-08-10 14:00:00,64.84,64.9,64.59,64.71,99893.0,63.1942,63.2527,62.9506,63.0675,99893.0
2018-08-10 14:30:00,64.7,64.7,64.46,64.52,140113.0,63.0578,63.0578,62.8239,62.8823,140113.0
2018-08-10 15:00:00,64.51,64.88,64.48,64.79,135600.0,62.8726,63.2332,62.8434,63.1455,135600.0
2018-08-10 15:30:00,64.8,64.94,64.74,64.86,322337.0,63.1552,63.2917,63.0968,63.2137,322337.0
2018-08-13 09:30:00,64.82,65.14,64.4,65.02,116114.0,63.1747,63.4866,62.7654,63.3697,116114.0
2018-08-13 10:00:00,65.01,65.18,64.84,64.93,138006.0,63.3599,63.5256,63.1942,63.2819,138006.0
2018-08-13 10:30:00,64.93,65.26,64.93,65.22,164656.0,63.2819,63.6036,63.2819,63.5646,164656.0
2018-08-13 11:00:00,65.23,65.38,65.06,65.31,189871.0,63.5743,63.7205,63.4086,63.6523,189871.0
2018-08-13 11:30:00,65.3,65.37,65.19,65.25,119172.0,63.6425,63.7108,63.5353,63.5938,119172.0
2018-08-13 12:00:00,65.24,65.25,65.04,65.09,133780.0,63.5841,63.5938,63.3891,63.4379,133780.0
2018-08-13 12:30:00,65.09,65.22,65.03,65.17,80353.0,63.4379,63.5646,63.3794,63.5158,80353.0
2018-08-13 13:00:00,65.18,65.31,65.1,65.3,101290.0,63.5256,63.6523,63.4476,63.6425,101290.0
2018-08-13 13:30:00,65.3,65.45,65.25,65.39,116235.0,63.6425,63.7887,63.5938,63.7303,116235.0
2018-08-13 14:00:00,65.4,65.6,65.38,65.55,118259.0,63.74,63.9349,63.7205,63.8862,118259.0
2018-08-13 14:30:00,65.55,65.62,65.51,65.53,94896.0,63.8862,63.9544,63.8472,63.8667,94896.0
2018-08-13 15:00:00,65.52,65.68,65.48,65.63,226835.0,63.857,64.0129,63.818,63.9642,226835.0
2018-08-13 15:30:00,65.64,65.64,65.44,65.59,635431.0,63.9739,63.9739,63.779,63.9252,635431.0
2018-08-14 09:30:00,65.66,66.12,65.58,65.85,120011.0,63.9934,64.4417,63.9154,64.1786,120011.0
2018-08-14 10:00:00,65.87,65.88,65.54,65.63,71406.0,64.1981,64.2078,63.8765,63.9642,71406.0
2018-08-14 10:30:00,65.63,65.93,65.59,65.81,120199.0,63.9642,64.2566,63.9252,64.1396,120199.0
2018-08-14 11:00:00,65.81,66.03,65.81,65.98,150912.0,64.1396,64.354,64.1396,64.3053,150912.0
2018-08-14 11:30:00,65.98,66.25,65.91,66.25,128088.0,64.3053,64.5684,64.2371,64.5684,128088.0
2018-08-14 12:00:00,66.26,66.32,66.09,66.23,140651.0,64.5782,64.6367,64.4125,64.5489,140651.0
2018-08-14 12:30:00,66.24,66.29,65.96,66.05,147981.0,64.5587,64.6074,64.2858,64.3735,147981.0
2018-08-14 13:00:00,66.06,66.23,66.01,66.2,224764.0,64.3833,64.5489,64.3345,64.5197,224764.0
2018-08-14 13:30:00,66.19,66.28,66.15,66.23,121104.0,64.51,64.5977,64.471,64.5489,121104.0
2018-08-14 14:00:00,66.24,66.27,66.19,66.25,132635.0,64.5587,64.5879,64.51,64.5684,132635.0
2018-08-14 14:30:00,66.24,66.27,66.18,66.25,425617.0,64.5587,64.5879,64.5002,64.5684,425617.0
2018-08-14 15:00:00,66.24,66.25,66.07,66.07,168951.0,64.5587,64.5684,64.393,64.393,168951.0
2018-08-14 15:30:00,66.07,66.07,65.82,65.85,490236.0,64.393,64.393,64.1493,64.1786,490236.0
2018-08-15 09:30:00,65.4,65.78,64.92,65.38,119515.0,63.74,64.1104,63.2722,63.7205,119515.0
2018-08-15 10:00:00,65.38,65.49,65.11,65.43,111394.0,63.7205,63.8277,63.4574,63.7692,111394.0
2018-08-15 10:30:00,65.41,65.66,65.31,65.37,83750.0,63.7498,63.9934,63.6523,63.7108,83750.0
2018-08-15 11:00:00,65.35,65.55,65.27,65.28,76859.0,63.6913,63.8862,63.6133,63.6231,76859.0
2018-08-15 11:30:00,65.29,65.55,65.28,65.47,76027.0,63.6328,63.8862,63.6231,63.8082,76027.0
2018-08-15 12:00:00,65.46,65.51,65.35,65.38,182682.0,63.7985,63.8472,63.6913,63.7205,182682.0
2018-08-15 12:30:00,65.38,65.42,65.31,65.36,123047.0,63.7205,63.7595,63.6523,63.701,123047.0
2018-08-15 13:00:00,65.36,65.4,65.25,65.32,76702.0,63.701,63.74,63.5938,63.662,76702.0
2018-08-15 13:30:00,65.31,65.38,65.16,65.16,165484.0,63.6523,63.7205,63.5061,63.5061,165484.0
2018-08-15 14:00:00,65.16,65.24,65.01,65.02,143446.0,63.5061,63.5841,63.3599,63.3697,143446.0
2018-08-15 14:30:00,65.03,65.15,64.99,65.08,126645.0,63.3794,63.4964,63.3404,63.4281,126645.0
2018-08-15 15:00:00,65.09,65.25,65.08,65.24,189746.0,63.4379,63.5938,63.4281,63.5841,189746.0
2018-08-15 15:30:00,65.24,65.35,65.14,65.31,431992.0,63.5841,63.6913,63.4866,63.6523,431992.0
2018-08-16 09:30:00,65.56,65.7,65.43,65.63,100576.0,63.8959,64.0324,63.7692,63.9642,100576.0
2018-08-16 10:00:00,65.62,66.0,65.61,65.95,186824.0,63.9544,64.3248,63.9447,64.276,186824.0
2018-08-16 10:30:00,65.94,65.94,65.63,65.64,166730.0,64.2663,64.2663,63.9642,63.9739,166730.0
2018-08-16 11:00:00,65.64,65.69,65.63,65.63,84830.0,63.9739,64.0226,63.9642,63.9642,84830.0
2018-08-16 11:30:00,65.64,65.71,65.47,65.69,238745.0,63.9739,64.0421,63.8082,64.0226,238745.0
2018-08-16 12:00:00,65.68,65.78,65.67,65.75,44707.0,64.0129,64.1104,64.0032,64.0811,44707.0
2018-08-16 12:30:00,65.75,65.9,65.72,65.88,84257.0,64.0811,64.2273,64.0519,64.2078,84257.0
2018-08-16 13:00:00,65.88,65.93,65.79,65.89,64573.0,64.2078,64.2566,64.1201,64.2176,64573.0
2018-08-16 13:30:00,65.9,66.07,65.89,66.06,121275.0,64.2273,64.393,64.2176,64.3833,121275.0
2018-08-16 14:00:00,66.04,66.05,65.89,65.89,73857.0,64.3638,64.3735,64.2176,64.2176,73857.0
2018-08-16 14:30:00,65.88,66.06,65.79,66.0,128187.0,64.2078,64.3833,64.1201,64.3248,128187.0
2018-08-16 15:00:00,66.01,66.09,65.96,66.07,113547.0,64.3345,64.4125,64.2858,64.393,113547.0
2018-08-16 15:30:00,66.06,66.07,65.66,65.86,504887.0,64.3833,64.393,63.9934,64.1883,504887.0
2018-08-17 09:30:00,65.75,65.83,65.52,65.73,337730.0,64.0811,64.1591,63.857,64.0616,337730.0
2018-08-17 10:00:00,65.74,65.78,65.43,65.48,253819.0,64.0714,64.1104,63.7692,63.818,253819.0
2018-08-17 10:30:00,65.49,65.74,65.43,65.72,98706.0,63.8277,64.0714,63.7692,64.0519,98706.0
2018-08-17 11:00:00,65.72,65.74,65.57,65.71,80792.0,64.0519,64.0714,63.9057,64.0421,80792.0
2018-08-17 11:30:00,65.69,65.76,65.62,65.75,141274.0,64.0226,64.0909,63.9544,64.0811,141274.0
2018-08-17 12:00:00,65.75,65.76,65.67,65.68,39975.0,64.0811,64.0909,64.0032,64.0129,39975.0
2018-08-17 12:30:00,65.68,65.69,65.62,65.68,54252.0,64.0129,64.0226,63.9544,64.0129,54252.0
2018-08-17 13:00:00,65.69,65.75,65.68,65.73,79632.0,64.0226,64.0811,64.0129,64.0616,79632.0
2018-08-17 13:30:00,65.72,65.81,65.7,65.75,83520.0,64.0519,64.1396,64.0324,64.0811,83520.0
2018-08-17 14:00:00,65.74,65.9,65.73,65.84,137533.0,64.0714,64.2273,64.0616,64.1688,137533.0
2018-08-17 14:30:00,65.83,65.94,65.83,65.89,171092.0,64.1591,64.2663,64.1591,64.2176,171092.0
2018-08-17 15:00:00,65.89,65.91,65.78,65.8,103539.0,64.2176,64.2371,64.1104,64.1299,103539.0
2018-08-17 15:30:00,65.81,65.89,65.7,65.78,397108.0,64.1396,64.2176,64.0324,64.1104,397108.0
2018-08-20 09:30:00,65.62,65.97,65.37,65.51,260014.0,63.9544,64.2955,63.7108,63.8472,260014.0
2018-08-20 10:00:00,65.51,65.7,65.49,65.66,130169.0,63.8472,64.0324,63.8277,63.9934,130169.0
2018-08-20 10:30:00,65.67,65.74,65.65,65.72,74204.0,64.0032,64.0714,63.9837,64.0519,74204.0
2018-08-20 11:00:00,65.72,65.92,65.68,65.82,103326.0,64.0519,64.2468,64.0129,64.1493,103326.0
2018-08-20 11:30:00,65.82,65.84,65.75,65.8,100423.0,64.1493,64.1688,64.0811,64.1299,100423.0
2018-08-20 12:00:00,65.79,65.81,65.68,65.71,201681.0,64.1201,64.1396,64.0129,64.0421,201681.0
2018-08-20 12:30:00,65.72,65.76,65.58,65.76,144859.0,64.0519,64.0909,63.9154,64.0909,144859.0
2018-08-20 13:00:00,65.76,65.88,65.75,65.83,70727.0,64.0909,64.2078,64.0811,64.1591,70727.0
2018-08-20 13:30:00,65.83,66.02,65.79,65.99,75773.0,64.1591,64.3443,64.1201,64.315,75773.0
2018-08-20 14:00:00,65.99,66.08,65.93,66.04,81857.0,64.315,64.4027,64.2566,64.3638,81857.0
2018-08-20 14:30:00,66.04,66.1,65.97,66.05,84081.0,64.3638,64.4222,64.2955,64.3735,84081.0
2018-08-20 15:00:00,66.06,66.09,65.97,66.06,122299.0,64.3833,64.4125,64.2955,64.3833,122299.0
2018-08-20 15:30:00,66.06,66.12,65.69,65.69,458658.0,64.3833,64.4417,64.0226,64.0226,458658.0
2018-08-21 09:30:00,65.65,65.97,65.65,65.91,99305.0,63.9837,64.2955,63.9837,64.2371,99305.0
2018-08-21 10:00:00,65.93,66.07,65.91,66.06,65601.0,64.2566,64.393,64.2371,64.3833,65601.0
2018-08-21 10:30:00,66.05,66.11,65.96,65.98,65148.0,64.3735,64.432,64.2858,64.3053,65148.0
2018-08-21 11:00:00,65.99,66.2,65.99,66.14,91142.0,64.315,64.5197,64.315,64.4612,91142.0
2018-08-21 11:30:00,66.15,66.26,66.13,66.21,88151.0,64.471,64.5782,64.4515,64.5294,88151.0
2018-08-21 12:00:00,66.22,66.22,66.14,66.18,95498.0,64.5392,64.5392,64.4612,64.5002,95498.0
2018-08-21 12:30:00,66.16,66.29,66.15,66.29,104633.0,64.4807,64.6074,64.471,64.6074,104633.0
2018-08-21 13:00:00,66.28,66.38,66.23,66.32,147080.0,64.5977,64.6951,64.5489,64.6367,147080.0
2018-08-21 13:30:00,66.32,66.52,66.31,66.34,143245.0,64.6367,64.8316,64.6269,64.6561,143245.0
2018-08-21 14:00:00,66.33,66.35,66.1,66.18,51257.0,64.6464,64.6659,64.4222,64.5002,51257.0
2018-08-21 14:30:00,66.17,66.23,66.11,66.16,82936.0,64.4905,64.5489,64.432,64.4807,82936.0
2018-08-21 15:00:00,66.16,66.32,66.14,66.22,73548.0,64.4807,64.6367,64.4612,64.5392,73548.0
2018-08-21 15:30:00,66.22,66.47,66.19,66.42,337535.0,64.5392,64.7828,64.51,64.7341,337535.0
2018-08-22 09:30:00,66.16,66.29,65.46,65.53,178026.0,64.4807,64.6074,63.7985,63.8667,178026.0
2018-08-22 10:00:00,65.55,65.75,65.46,65.46,109291.0,63.8862,64.0811,63.7985,63.7985,109291.0
2018-08-22 10:30:00,65.46,66.1,65.43,65.95,201086.0,63.7985,64.4222,63.7692,64.276,201086.0
2018-08-22 11:00:00,65.94,65.97,65.65,65.7,64858.0,64.2663,64.2955,63.9837,64.0324,64858.0
2018-08-22 11:30:00,65.7,65.71,65.55,65.64,50918.0,64.0324,64.0421,63.8862,63.9739,50918.0
2018-08-22 12:00:00,65.64,65.64,65.52,65.52,25463.0,63.9739,63.9739,63.857,63.857,25463.0
2018-08-22 12:30:00,65.52,65.58,65.48,65.57,37607.0,63.857,63.9154,63.818,63.9057,37607.0
2018-08-22 13:00:00,65.57,65.71,65.54,65.69,46407.0,63.9057,64.0421,63.8765,64.0226,46407.0
2018-08-22 13:30:00,65.69,65.7,65.52,65.56,52652.0,64.0226,64.0324,63.857,63.8959,52652.0
2018-08-22 14:00:00,65.56,65.59,65.4,65.44,65592.0,63.8959,63.9252,63.74,63.779,65592.0
2018-08-22 14:30:00,65.44,65.57,65.44,65.57,99586.0,63.779,63.9057,63.779,63.9057,99586.0
2018-08-22 15:00:00,65.56,65.65,65.56,65.58,65692.0,63.8959,63.9837,63.8959,63.9154,65692.0
2018-08-22 15:30:00,65.58,65.72,65.5,65.7,318515.0,63.9154,64.0519,63.8375,64.0324,318515.0
2018-08-23 09:30:00,65.38,65.68,65.19,65.63,116658.0,63.7205,64.0129,63.5353,63.9642,116658.0
2018-08-23 10:00:00,65.66,65.78,65.62,65.7,72926.0,63.9934,64.1104,63.9544,64.0324,72926.0
2018-08-23 10:30:00,65.69,65.74,65.57,65.6,95898.0,64.0226,64.0714,63.9057,63.9349,95898.0
2018-08-23 11:00:00,65.59,65.65,65.37,65.4,56764.0,63.9252,63.9837,63.7108,63.74,56764.0
2018-08-23 11:30:00,65.38,65.44,65.23,65.26,79123.0,63.7205,63.779,63.5743,63.6036,79123.0
2018-08-23 12:00:00,65.26,65.32,65.16,65.31,54155.0,63.6036,63.662,63.5061,63.6523,54155.0
2018-08-23 12:30:00,65.3,65.43,65.28,65.36,46987.0,63.6425,63.7692,63.6231,63.701,46987.0
2018-08-23 13:00:00,65.36,65.55,65.35,65.55,35423.0,63.701,63.8862,63.6913,63.8862,35423.0
2018-08-23 13:30:00,65.54,65.55,65.45,65.45,38118.0,63.8765,63.8862,63.7887,63.7887,38118.0
2018-08-23 14:00:00,65.46,65.48,65.29,65.32,86615.0,63.7985,63.818,63.6328,63.662,86615.0
2018-08-23 14:30:00,65.32,65.34,65.23,65.25,53043.0,63.662,63.6815,63.5743,63.5938,53043.0
2018-08-23 15:00:00,65.25,65.26,65.15,65.18,124699.0,63.5938,63.6036,63.4964,63.5256,124699.0
2018-08-23 15:30:00,65.19,65.19,65.06,65.1,294489.0,63.5353,63.5353,63.4086,63.4476,294489.0
2018-08-24 09:30:00,65.26,65.5,65.05,65.3,80374.0,63.6036,63.8375,63.3989,63.6425,80374.0
2018-08-24 10:00:00,65.34,65.5,65.26,65.4,46485.0,63.6815,63.8375,63.6036,63.74,46485.0
2018-08-24 10:30:00,65.4,65.58,65.24,65.55,79105.0,63.74,63.9154,63.5841,63.8862,79105.0
2018-08-24 11:00:00,65.55,65.55,65.36,65.41,60205.0,63.8862,63.8862,63.701,63.7498,60205.0
2018-08-24 11:30:00,65.4,65.64,65.4,65.62,86738.0,63.74,63.9739,63.74,63.9544,86738.0
2018-08-24 12:00:00,65.62,65.79,65.55,65.58,160751.0,63.9544,64.1201,63.8862,63.9154,160751.0
2018-08-24 12:30:00,65.58,65.6,65.45,65.45,63183.0,63.9154,63.9349,63.7887,63.7887,63183.0
2018-08-24 13:00:00,65.45,65.46,65.32,65.43,72226.0,63.7887,63.7985,63.662,63.7692,72226.0
2018-08-24 13:30:00,65.44,65.65,65.42,65.65,67705.0,63.779,63.9837,63.7595,63.9837,67705.0
2018-08-24 14:00:00,65.66,65.81,65.59,65.61,180493.0,63.9934,64.1396,63.9252,63.9447,180493.0
2018-08-24 14:30:00,65.61,65.65,65.56,65.58,86105.0,63.9447,63.9837,63.8959,63.9154,86105.0
2018-08-24 15:00:00,65.58,65.63,65.49,65.51,91970.0,63.9154,63.9642,63.8277,63.8472,91970.0
2018-08-24 15:30:00,65.51,65.6,65.26,65.28,358755.0,63.8472,63.9349,63.6036,63.6231,358755.0
2018-08-27 09:30:00,65.08,65.73,65.08,65.54,100959.0,63.4281,64.0616,63.4281,63.8765,100959.0
2018-08-27 10:00:00,65.55,65.74,65.5,65.74,164972.0,63.8862,64.0714,63.8375,64.0714,164972.0
2018-08-27 10:30:00,65.74,65.8,65.68,65.8,78451.0,64.0714,64.1299,64.0129,64.1299,78451.0
2018-08-27 11:00:00,65.8,65.82,65.65,65.76,76167.0,64.1299,64.1493,63.9837,64.0909,76167.0
2018-08-27 11:30:00,65.78,65.8,65.67,65.69,74916.0,64.1104,64.1299,64.0032,64.0226,74916.0
2018-08-27 12:00:00,65.68,65.68,65.54,65.57,53536.0,64.0129,64.0129,63.8765,63.9057,53536.0
2018-08-27 12:30:00,65.58,65.63,65.57,65.61,39853.0,63.9154,63.9642,63.9057,63.9447,39853.0
2018-08-27 13:00:00,65.61,65.62,65.53,65.55,39445.0,63.9447,63.9544,63.8667,63.8862,39445.0
2018-08-27 13:30:00,65.55,65.61,65.53,65.61,38897.0,63.8862,63.9447,63.8667,63.9447,38897.0
2018-08-27 14:00:00,65.6,65.63,65.48,65.62,47025.0,63.9349,63.9642,63.818,63.9544,47025.0
2018-08-27 14:30:00,65.63,65.67,65.58,65.65,46262.0,63.9642,64.0032,63.9154,63.9837,46262.0
2018-08-27 15:00:00,65.65,65.66,65.61,65.66,43178.0,63.9837,63.9934,63.9447,63.9934,43178.0
2018-08-27 15:30:00,65.66,65.72,65.55,65.68,236936.0,63.9934,64.0519,63.8862,64.0129,236936.0
2018-08-28 09:30:00,65.73,65.96,65.61,65.82,59056.0,64.0616,64.2858,63.9447,64.1493,59056.0
2018-08-28 10:00:00,65.88,65.94,65.69,65.74,79523.0,64.2078,64.2663,64.0226,64.0714,79523.0
2018-08-28 10:30:00,65.74,65.97,65.71,65.93,56488.0,64.0714,64.2955,64.0421,64.2566,56488.0
2018-08-28 11:00:00,65.93,65.97,65.74,65.79,61696.0,64.2566,64.2955,64.0714,64.1201,61696.0
2018-08-28 11:30:00,65.78,65.81,65.65,65.69,41490.0,64.1104,64.1396,63.9837,64.0226,41490.0
2018-08-28 12:00:00,65.71,65.72,65.61,65.62,49669.0,64.0421,64.0519,63.9447,63.9544,49669.0
2018-08-28 12:30:00,65.61,65.65,65.5,65.51,56057.0,63.9447,63.9837,63.8375,63.8472,56057.0
2018-08-28 13:00:00,65.51,65.51,65.4,65.48,49531.0,63.8472,63.8472,63.74,63.818,49531.0
2018-08-28 13:30:00,65.48,65.58,65.44,65.47,71873.0,63.818,63.9154,63.779,63.8082,71873.0
2018-08-28 14:00:00,65.46,65.59,65.38,65.57,97299.0,63.7985,63.9252,63.7205,63.9057,97299.0
2018-08-28 14:30:00,65.57,65.58,65.32,65.36,100593.0,63.9057,63.9154,63.662,63.701,100593.0
2018-08-28 15:00:00,65.35,65.38,65.29,65.38,83870.0,63.6913,63.7205,63.6328,63.7205,83870.0
2018-08-28 15:30:00,65.38,65.55,65.37,65.47,420722.0,63.7205,63.8862,63.7108,63.8082,420722.0
2018-08-29 09:30:00,65.62,66.08,65.39,65.97,269180.0,63.9544,64.4027,63.7303,64.2955,269180.0
2018-08-29 10:00:00,65.98,66.12,65.87,66.06,189900.0,64.3053,64.4417,64.1981,64.3833,189900.0
2018-08-29 10:30:00,66.06,66.37,66.05,66.12,204579.0,64.3833,64.6854,64.3735,64.4417,204579.0
2018-08-29 11:00:00,66.12,66.31,66.06,66.26,171843.0,64.4417,64.6269,64.3833,64.5782,171843.0
2018-08-29 11:30:00,66.27,66.36,66.02,66.07,221041.0,64.5879,64.6756,64.3443,64.393,221041.0
2018-08-29 12:00:00,66.08,66.2,65.95,65.96,117878.0,64.4027,64.5197,64.276,64.2858,117878.0
2018-08-29 12:30:00,65.96,66.14,65.95,66.13,93977.0,64.2858,64.4612,64.276,64.4515,93977.0
2018-08-29 13:00:00,66.12,66.13,66.03,66.12,69691.0,64.4417,64.4515,64.354,64.4417,69691.0
2018-08-29 13:30:00,66.11,66.12,65.87,65.88,85237.0,64.432,64.4417,64.1981,64.2078,85237.0
2018-08-29 14:00:00,65.88,65.94,65.71,65.9,87451.0,64.2078,64.2663,64.0421,64.2273,87451.0
2018-08-29 14:30:00,65.91,65.91,65.8,65.84,74614.0,64.2371,64.2371,64.1299,64.1688,74614.0
2018-08-29 15:00:00,65.85,65.88,65.76,65.83,96164.0,64.1786,64.2078,64.0909,64.1591,96164.0
2018-08-29 15:30:00,65.82,65.89,65.78,65.85,293321.0,64.1493,64.2176,64.1104,64.1786,293321.0
2018-08-30 09:30:00,65.45,65.73,65.21,65.61,114611.0,63.7887,64.0616,63.5548,63.9447,114611.0
2018-08-30 10:00:00,65.59,65.81,65.53,65.55,77363.0,63.9252,64.1396,63.8667,63.8862,77363.0
2018-08-30 10:30:00,65.56,65.71,65.52,65.68,71523.0,63.8959,64.0421,63.857,64.0129,71523.0
2018-08-30 11:00:00,65.68,65.95,65.68,65.91,117385.0,64.0129,64.276,64.0129,64.2371,117385.0
2018-08-30 11:30:00,65.91,66.19,65.9,66.17,121736.0,64.2371,64.51,64.2273,64.4905,121736.0
2018-08-30 12:00:00,66.18,66.23,66.06,66.19,94033.0,64.5002,64.5489,64.3833,64.51,94033.0
2018-08-30 12:30:00,66.19,66.24,66.04,66.15,91171.0,64.51,64.5587,64.3638,64.471,91171.0
2018-08-30 13:00:00,66.15,66.19,65.73,65.89,86071.0,64.471,64.51,64.0616,64.2176,86071.0
2018-08-30 13:30:00,65.89,65.98,65.81,65.85,66919.0,64.2176,64.3053,64.1396,64.1786,66919.0
2018-08-30 14:00:00,65.85,65.91,65.61,65.7,87219.0,64.1786,64.2371,63.9447,64.0324,87219.0
2018-08-30 14:30:00,65.7,65.86,65.61,65.85,98139.0,64.0324,64.1883,63.9447,64.1786,98139.0
2018-08-30 15:00:00,65.85,65.95,65.8,65.95,147317.0,64.1786,64.276,64.1299,64.276,147317.0
2018-08-30 15:30:00,65.95,66.03,65.86,65.88,416620.0,64.276,64.354,64.1883,64.2078,416620.0
2018-08-31 09:30:00,66.01,66.01,65.58,65.85,84139.0,64.3345,64.3345,63.9154,64.1786,84139.0
2018-08-31 10:00:00,65.86,66.26,65.85,66.19,91588.0,64.1883,64.5782,64.1786,64.51,91588.0
2018-08-31 10:30:00,66.21,66.22,66.04,66.16,82322.0,64.5294,64.5392,64.3638,64.4807,82322.0
2018-08-31 11:00:00,66.17,66.23,65.94,65.97,80350.0,64.4905,64.5489,64.2663,64.2955,80350.0
2018-08-31 11:30:00,65.98,66.11,65.97,66.02,47963.0,64.3053,64.432,64.2955,64.3443,47963.0
2018-08-31 12:00:00,66.02,66.05,65.9,65.96,37222.0,64.3443,64.3735,64.2273,64.2858,37222.0
2018-08-31 12:30:00,65.96,66.02,65.89,65.93,61738.0,64.2858,64.3443,64.2176,64.2566,61738.0
2018-08-31 13:00:00,65.92,65.97,65.79,65.87,79753.0,64.2468,64.2955,64.1201,64.1981,79753.0
2018-08-31 13:30:00,65.88,65.9,65.82,65.83,46919.0,64.2078,64.2273,64.1493,64.1591,46919.0
2018-08-31 14:00:00,65.83,65.87,65.75,65.8,53317.0,64.1591,64.1981,64.0811,64.1299,53317.0
2018-08-31 14:30:00,65.8,65.9,65.79,65.87,56214.0,64.1299,64.2273,64.1201,64.1981,56214.0
2018-08-31 15:00:00,65.87,65.95,65.72,65.76,120964.0,64.1981,64.276,64.0519,64.0909,120964.0
2018-08-31 15:30:00,65.76,66.05,65.76,65.93,541722.0,64.0909,64.3735,64.0909,64.2566,541722.0
2018-09-04 09:30:00,65.62,66.18,65.51,65.86,193549.0,63.9544,64.5002,63.8472,64.1883,193549.0
2018-09-04 10:00:00,65.89,66.09,65.82,65.91,152720.0,64.2176,64.4125,64.1493,64.2371,152720.0
2018-09-04 10:30:00,65.91,66.04,65.82,65.89,87075.0,64.2371,64.3638,64.1493,64.2176,87075.0
2018-09-04 11:00:00,65.89,65.92,65.49,65.65,111288.0,64.2176,64.2468,63.8277,63.9837,111288.0
2018-09-04 11:30:00,65.64,65.78,65.55,65.6,93637.0,63.9739,64.1104,63.8862,63.9349,93637.0
2018-09-04 12:00:00,65.59,65.67,65.42,65.47,130790.0,63.9252,64.0032,63.7595,63.8082,130790.0
2018-09-04 12:30:00,65.47,65.77,65.41,65.76,84232.0,63.8082,64.1006,63.7498,64.0909,84232.0
2018-09-04 13:00:00,65.77,65.81,65.62,65.77,65822.0,64.1006,64.1396,63.9544,64.1006,65822.0
2018-09-04 13:30:00,65.77,65.9,65.68,65.89,120363.0,64.1006,64.2273,64.0129,64.2176,120363.0
2018-09-04 14:00:00,65.9,65.91,65.74,65.85,121561.0,64.2273,64.2371,64.0714,64.1786,121561.0
2018-09-04 14:30:00,65.84,66.06,65.83,65.92,109426.0,64.1688,64.3833,64.1591,64.2468,109426.0
2018-09-04 15:00:00,65.92,65.93,65.68,65.68,109783.0,64.2468,64.2566,64.0129,64.0129,109783.0
2018-09-04 15:30:00,65.68,65.74,65.63,65.65,281155.0,64.0129,64.0714,63.9642,63.9837,281155.0
2018-09-05 09:30:00,65.51,65.8,65.51,65.65,285978.0,63.8472,64.1299,63.8472,63.9837,285978.0
2018-09-05 10:00:00,65.66,65.68,65.31,65.58,233779.0,63.9934,64.0129,63.6523,63.9154,233779.0
2018-09-05 10:30:00,65.58,65.67,65.36,65.65,122802.0,63.9154,64.0032,63.701,63.9837,122802.0
2018-09-05 11:00:00,65.66,65.66,65.45,65.5,91948.0,63.9934,63.9934,63.7887,63.8375,91948.0
2018-09-05 11:30:00,65.49,65.73,65.44,65.59,148171.0,63.8277,64.0616,63.779,63.9252,148171.0
2018-09-05 12:00:00,65.6,65.7,65.58,65.65,82831.0,63.9349,64.0324,63.9154,63.9837,82831.0
2018-09-05 12:30:00,65.65,65.91,65.63,65.9,132115.0,63.9837,64.2371,63.9642,64.2273,132115.0
2018-09-05 13:00:00,65.9,65.91,65.7,65.72,116473.0,64.2273,64.2371,64.0324,64.0519,116473.0
2018-09-05 13:30:00,65.71,65.78,65.51,65.6,99597.0,64.0421,64.1104,63.8472,63.9349,99597.0
2018-09-05 14:00:00,65.6,65.61,65.46,65.57,117447.0,63.9349,63.9447,63.7985,63.9057,117447.0
2018-09-05 14:30:00,65.56,65.61,65.51,65.55,80874.0,63.8959,63.9447,63.8472,63.8862,80874.0
2018-09-05 15:00:00,65.55,65.66,65.55,65.59,79062.0,63.8862,63.9934,63.8862,63.9252,79062.0
2018-09-05 15:30:00,65.58,65.61,65.39,65.6,379959.0,63.9154,63.9447,63.7303,63.9349,379959.0
2018-09-06 09:30:00,65.38,65.84,65.25,65.69,96792.0,63.7205,64.1688,63.5938,64.0226,96792.0
2018-09-06 10:00:00,65.72,65.75,65.37,65.52,168396.0,64.0519,64.0811,63.7108,63.857,168396.0
2018-09-06 10:30:00,65.51,65.51,65.26,65.42,170668.0,63.8472,63.8472,63.6036,63.7595,170668.0
2018-09-06 11:00:00,65.42,65.47,65.31,65.46,100511.0,63.7595,63.8082,63.6523,63.7985,100511.0
2018-09-06 11:30:00,65.47,65.63,65.45,65.59,110138.0,63.8082,63.9642,63.7887,63.9252,110138.0
2018-09-06 12:00:00,65.58,65.6,65.45,65.46,90788.0,63.9154,63.9349,63.7887,63.7985,90788.0
2018-09-06 12:30:00,65.45,65.45,65.32,65.4,142982.0,63.7887,63.7887,63.662,63.74,142982.0
2018-09-06 13:00:00,65.39,65.59,65.29,65.56,72017.0,63.7303,63.9252,63.6328,63.8959,72017.0
2018-09-06 13:30:00,65.55,65.56,65.37,65.39,95821.0,63.8862,63.8959,63.7108,63.7303,95821.0
2018-09-06 14:00:00,65.4,65.48,65.38,65.39,75309.0,63.74,63.818,63.7205,63.7303,75309.0
2018-09-06 14:30:00,65.4,65.51,65.35,65.43,149309.0,63.74,63.8472,63.6913,63.7692,149309.0
2018-09-06 15:00:00,65.42,65.54,65.4,65.49,87587.0,63.7595,63.8765,63.74,63.8277,87587.0
2018-09-06 15:30:00,65.5,65.54,65.33,65.39,341441.0,63.8375,63.8765,63.6718,63.7303,341441.0
2018-09-07 09:30:00,65.21,65.52,65.07,65.28,134034.0,63.5548,63.857,63.4184,63.6231,134034.0
2018-09-07 10:00:00,65.3,65.31,65.03,65.12,86559.0,63.6425,63.6523,63.3794,63.4671,86559.0
2018-09-07 10:30:00,65.14,65.19,65.03,65.09,97692.0,63.4866,63.5353,63.3794,63.4379,97692.0
2018-09-07 11:00:00,65.09,65.11,64.62,64.67,161334.0,63.4379,63.4574,62.9798,63.0285,161334.0
2018-09-07 11:30:00,64.66,64.69,64.48,64.52,143796.0,63.0188,63.048,62.8434,62.8823,143796.0
2018-09-07 12:00:00,64.52,64.59,63.95,63.98,361842.0,62.8823,62.9506,62.3268,62.356,361842.0
2018-09-07 12:30:00,63.99,64.53,63.98,64.48,155490.0,62.3658,62.8921,62.356,62.8434,155490.0
2018-09-07 13:00:00,64.49,64.53,64.37,64.46,108613.0,62.8531,62.8921,62.7362,62.8239,108613.0
2018-09-07 13:30:00,64.46,64.53,64.37,64.52,79601.0,62.8239,62.8921,62.7362,62.8823,79601.0
2018-09-07 14:00:00,64.52,64.66,64.5,64.51,123251.0,62.8823,63.0188,62.8629,62.8726,123251.0
2018-09-07 14:30:00,64.51,64.52,63.98,64.28,192131.0,62.8726,62.8823,62.356,62.6484,192131.0
2018-09-07 15:00:00,64.27,64.38,64.24,64.36,115997.0,62.6387,62.7459,62.6095,62.7264,115997.0
2018-09-07 15:30:00,64.36,64.37,64.14,64.3,413434.0,62.7264,62.7362,62.512,62.6679,413434.0
2018-09-10 09:30:00,64.86,65.1,64.47,64.93,121948.0,63.2137,63.4476,62.8336,63.2819,121948.0
2018-09-10 10:00:00,64.93,65.33,64.71,65.33,132963.0,63.2819,63.6718,63.0675,63.6718,132963.0
2018-09-10 10:30:00,65.34,65.63,65.28,65.57,269270.0,63.6815,63.9642,63.6231,63.9057,269270.0
2018-09-10 11:00:00,65.56,65.56,65.25,65.41,117965.0,63.8959,63.8959,63.5938,63.7498,117965.0
2018-09-10 11:30:00,65.41,65.41,65.28,65.35,66194.0,63.7498,63.7498,63.6231,63.6913,66194.0
2018-09-10 12:00:00,65.35,65.36,65.12,65.19,88711.0,63.6913,63.701,63.4671,63.5353,88711.0
2018-09-10 12:30:00,65.21,65.57,65.19,65.51,127955.0,63.5548,63.9057,63.5353,63.8472,127955.0
2018-09-10 13:00:00,65.51,65.63,65.5,65.62,45043.0,63.8472,63.9642,63.8375,63.9544,45043.0
2018-09-10 13:30:00,65.62,65.68,65.45,65.51,60045.0,63.9544,64.0129,63.7887,63.8472,60045.0
2018-09-10 14:00:00,65.52,65.54,65.37,65.4,74531.0,63.857,63.8765,63.7108,63.74,74531.0
2018-09-10 14:30:00,65.41,65.43,65.32,65.36,89606.0,63.7498,63.7692,63.662,63.701,89606.0
2018-09-10 15:00:00,65.37,65.46,65.24,65.41,104314.0,63.7108,63.7985,63.5841,63.7498,104314.0
2018-09-10 15:30:00,65.4,65.52,65.37,65.45,262858.0,63.74,63.857,63.7108,63.7887,262858.0
2018-09-11 09:30:00,65.44,65.69,65.12,65.62,82063.0,63.779,64.0226,63.4671,63.9544,82063.0
2018-09-11 10:00:00,65.63,65.88,65.43,65.84,93988.0,63.9642,64.2078,63.7692,64.1688,93988.0
2018-09-11 10:30:00,65.83,65.88,65.54,65.57,58090.0,64.1591,64.2078,63.8765,63.9057,58090.0
2018-09-11 11:00:00,65.58,65.65,65.48,65.62,62477.0,63.9154,63.9837,63.818,63.9544,62477.0
2018-09-11 11:30:00,65.61,65.85,65.6,65.76,76155.0,63.9447,64.1786,63.9349,64.0909,76155.0
2018-09-11 12:00:00,65.76,65.79,65.66,65.68,91349.0,64.0909,64.1201,63.9934,64.0129,91349.0
2018-09-11 12:30:00,65.68,65.78,65.6,65.75,49826.0,64.0129,64.1104,63.9349,64.0811,49826.0
2018-09-11 13:00:00,65.76,65.83,65.7,65.76,44878.0,64.0909,64.1591,64.0324,64.0909,44878.0
2018-09-11 13:30:00,65.76,65.8,65.73,65.8,42573.0,64.0909,64.1299,64.0616,64.1299,42573.0
2018-09-11 14:00:00,65.79,65.88,65.76,65.87,37192.0,64.1201,64.2078,64.0909,64.1981,37192.0
2018-09-11 14:30:00,65.86,65.9,65.7,65.7,57382.0,64.1883,64.2273,64.0324,64.0324,57382.0
2018-09-11 15:00:00,65.7,65.85,65.7,65.85,52359.0,64.0324,64.1786,64.0324,64.1786,52359.0
2018-09-11 15:30:00,65.84,65.9,65.76,65.79,258789.0,64.1688,64.2273,64.0909,64.1201,258789.0
2018-09-12 09:30:00,65.88,66.43,65.5,66.36,184379.0,64.2078,64.7439,63.8375,64.6756,184379.0
2018-09-12 10:00:00,66.36,66.48,66.26,66.41,297610.0,64.6756,64.7926,64.5782,64.7244,297610.0
2018-09-12 10:30:00,66.4,66.87,66.34,66.71,398275.0,64.7146,65.1727,64.6561,65.0168,398275.0
2018-09-12 11:00:00,66.71,66.99,66.69,66.93,282901.0,65.0168,65.2896,64.9973,65.2312,282901.0
2018-09-12 11:30:00,66.94,67.27,66.84,67.21,227114.0,65.2409,65.5625,65.1435,65.5041,227114.0
2018-09-12 12:00:00,67.21,67.67,67.19,67.58,371758.0,65.5041,65.9524,65.4846,65.8647,371758.0
2018-09-12 12:30:00,67.58,67.88,67.54,67.81,359725.0,65.8647,66.1571,65.8257,66.0888,359725.0
2018-09-12 13:00:00,67.81,68.11,67.8,68.04,435807.0,66.0888,66.3812,66.0791,66.313,435807.0
2018-09-12 13:30:00,68.03,68.2,67.63,67.78,396150.0,66.3033,66.4689,65.9134,66.0596,396150.0
2018-09-12 14:00:00,67.79,67.81,67.62,67.73,135479.0,66.0693,66.0888,65.9037,66.0109,135479.0
2018-09-12 14:30:00,67.74,67.85,67.52,67.57,266100.0,66.0206,66.1278,65.8062,65.8549,266100.0
2018-09-12 15:00:00,67.57,67.68,67.31,67.36,231159.0,65.8549,65.9621,65.6015,65.6503,231159.0
2018-09-12 15:30:00,67.36,67.87,67.3,67.8,573838.0,65.6503,66.1473,65.5918,66.0791,573838.0
2018-09-13 09:30:00,67.88,67.98,67.25,67.69,212407.0,66.1571,66.2545,65.543,65.9719,212407.0
2018-09-13 10:00:00,67.69,67.76,67.58,67.7,145677.0,65.9719,66.0401,65.8647,65.9816,145677.0
2018-09-13 10:30:00,67.72,68.05,67.69,68.03,248926.0,66.0011,66.3227,65.9719,66.3033,248926.0
2018-09-13 11:00:00,68.03,68.26,67.88,68.19,132988.0,66.3033,66.5274,66.1571,66.4592,132988.0
2018-09-13 11:30:00,68.2,68.59,68.19,68.47,360329.0,66.4689,66.849,66.4592,66.7321,360329.0
2018-09-13 12:00:00,68.47,68.59,68.21,68.4,235544.0,66.7321,66.849,66.4787,66.6639,235544.0
2018-09-13 12:30:00,68.39,68.4,68.31,68.36,100674.0,66.6541,66.6639,66.5761,66.6249,100674.0
2018-09-13 13:00:00,68.38,68.4,68.29,68.33,121734.0,66.6444,66.6639,66.5567,66.5956,121734.0
2018-09-13 13:30:00,68.32,68.34,68.06,68.08,193395.0,66.5859,66.6054,66.3325,66.352,193395.0
2018-09-13 14:00:00,68.08,68.22,68.03,68.1,87749.0,66.352,66.4884,66.3033,66.3715,87749.0
2018-09-13 14:30:00,68.11,68.41,68.09,68.39,111599.0,66.3812,66.6736,66.3617,66.6541,111599.0
2018-09-13 15:00:00,68.38,68.39,68.23,68.33,90955.0,66.6444,66.6541,66.4982,66.5956,90955.0
2018-09-13 15:30:00,68.33,68.45,68.2,68.35,428692.0,66.5956,66.7126,66.4689,66.6151,428692.0
2018-09-14 09:30:00,68.46,68.53,68.01,68.16,105990.0,66.7223,66.7906,66.2838,66.43,105990.0
2018-09-14 10:00:00,68.14,68.22,67.95,68.01,88041.0,66.4105,66.4884,66.2253,66.2838,88041.0
2018-09-14 10:30:00,68.02,68.36,68.02,68.31,92977.0,66.2935,66.6249,66.2935,66.5761,92977.0
2018-09-14 11:00:00,68.32,68.35,68.16,68.17,95685.0,66.5859,66.6151,66.43,66.4397,95685.0
2018-09-14 11:30:00,68.17,68.19,68.01,68.08,60202.0,66.4397,66.4592,66.2838,66.352,60202.0
2018-09-14 12:00:00,68.07,68.15,67.84,67.89,179505.0,66.3422,66.4202,66.1181,66.1668,179505.0
2018-09-14 12:30:00,67.87,67.96,67.8,67.81,71362.0,66.1473,66.235,66.0791,66.0888,71362.0
2018-09-14 13:00:00,67.81,68.2,67.78,68.12,237806.0,66.0888,66.4689,66.0596,66.391,237806.0
2018-09-14 13:30:00,68.13,68.17,67.9,67.92,103519.0,66.4007,66.4397,66.1766,66.196,103519.0
2018-09-14 14:00:00,67.92,67.95,67.78,67.85,110442.0,66.196,66.2253,66.0596,66.1278,110442.0
2018-09-14 14:30:00,67.86,68.25,67.81,68.23,150566.0,66.1376,66.5177,66.0888,66.4982,150566.0
2018-09-14 15:00:00,68.23,68.3,68.1,68.28,188308.0,66.4982,66.5664,66.3715,66.5469,188308.0
2018-09-14 15:30:00,68.29,68.36,68.11,68.13,450884.0,66.5567,66.6249,66.3812,66.4007,450884.0
2018-09-17 09:30:00,67.91,68.06,67.38,67.64,186913.0,66.1863,66.3325,65.6698,65.9232,186913.0
2018-09-17 10:00:00,67.62,67.72,67.39,67.63,121672.0,65.9037,66.0011,65.6795,65.9134,121672.0
2018-09-17 10:30:00,67.64,67.81,67.33,67.36,198434.0,65.9232,66.0888,65.621,65.6503,198434.0
2018-09-17 11:00:00,67.36,67.44,67.29,67.41,99979.0,65.6503,65.7282,65.582,65.699,99979.0
2018-09-17 11:30:00,67.42,67.42,67.31,67.41,93200.0,65.7087,65.7087,65.6015,65.699,93200.0
2018-09-17 12:00:00,67.41,67.42,67.35,67.4,69933.0,65.699,65.7087,65.6405,65.6892,69933.0
2018-09-17 12:30:00,67.4,67.49,67.31,67.42,91840.0,65.6892,65.777,65.6015,65.7087,91840.0
2018-09-17 13:00:00,67.42,67.44,67.35,67.35,77663.0,65.7087,65.7282,65.6405,65.6405,77663.0
2018-09-17 13:30:00,67.34,67.65,67.29,67.63,220286.0,65.6308,65.9329,65.582,65.9134,220286.0
2018-09-17 14:00:00,67.63,67.66,67.46,67.54,190018.0,65.9134,65.9426,65.7477,65.8257,190018.0
2018-09-17 14:30:00,67.54,67.57,67.2,67.26,156964.0,65.8257,65.8549,65.4943,65.5528,156964.0
2018-09-17 15:00:00,67.27,67.41,67.25,67.28,150980.0,65.5625,65.699,65.543,65.5723,150980.0
2018-09-17 15:30:00,67.28,67.39,67.2,67.3,368143.0,65.5723,65.6795,65.4943,65.5918,368143.0
2018-09-18 09:30:00,67.31,67.76,66.96,67.4,110880.0,65.6015,66.0401,65.2604,65.6892,110880.0
2018-09-18 10:00:00,67.4,67.49,67.24,67.28,197296.0,65.6892,65.777,65.5333,65.5723,197296.0
2018-09-18 10:30:00,67.29,67.55,67.15,67.54,337898.0,65.582,65.8354,65.4456,65.8257,337898.0
2018-09-18 11:00:00,67.55,67.56,67.38,67.53,138365.0,65.8354,65.8452,65.6698,65.8159,138365.0
2018-09-18 11:30:00,67.54,67.75,67.48,67.67,271026.0,65.8257,66.0304,65.7672,65.9524,271026.0
2018-09-18 12:00:00,67.68,67.93,67.59,67.88,282419.0,65.9621,66.2058,65.8744,66.1571,282419.0
2018-09-18 12:30:00,67.88,68.03,67.83,67.87,148629.0,66.1571,66.3033,66.1083,66.1473,148629.0
2018-09-18 13:00:00,67.87,68.1,67.84,68.07,134069.0,66.1473,66.3715,66.1181,66.3422,134069.0
2018-09-18 13:30:00,68.07,68.22,68.02,68.22,225084.0,66.3422,66.4884,66.2935,66.4884,225084.0
2018-09-18 14:00:00,68.21,68.33,68.06,68.27,207686.0,66.4787,66.5956,66.3325,66.5372,207686.0
2018-09-18 14:30:00,68.27,68.35,68.12,68.23,340567.0,66.5372,66.6151,66.391,66.4982,340567.0
2018-09-18 15:00:00,68.23,68.31,68.2,68.31,224575.0,66.4982,66.5761,66.4689,66.5761,224575.0
2018-09-18 15:30:00,68.31,68.46,68.16,68.38,828031.0,66.5761,66.7223,66.43,66.6444,828031.0
2018-09-19 09:30:00,68.49,68.75,68.08,68.29,95100.0,66.7516,67.005,66.352,66.5567,95100.0
2018-09-19 10:00:00,68.26,68.31,67.79,68.06,74908.0,66.5274,66.5761,66.0693,66.3325,74908.0
2018-09-19 10:30:00,68.06,68.18,67.63,67.69,151155.0,66.3325,66.4494,65.9134,65.9719,151155.0
2018-09-19 11:00:00,67.69,67.9,67.65,67.82,131619.0,65.9719,66.1766,65.9329,66.0986,131619.0
2018-09-19 11:30:00,67.81,67.89,67.68,67.83,98377.0,66.0888,66.1668,65.9621,66.1083,98377.0
2018-09-19 12:00:00,67.84,67.88,67.72,67.74,54954.0,66.1181,66.1571,66.0011,66.0206,54954.0
2018-09-19 12:30:00,67.74,67.76,67.62,67.75,35891.0,66.0206,66.0401,65.9037,66.0304,35891.0
2018-09-19 13:00:00,67.75,67.75,67.66,67.69,43933.0,66.0304,66.0304,65.9426,65.9719,43933.0
2018-09-19 13:30:00,67.67,67.78,67.6,67.68,85816.0,65.9524,66.0596,65.8842,65.9621,85816.0
2018-09-19 14:00:00,67.68,67.8,67.64,67.79,157551.0,65.9621,66.0791,65.9232,66.0693,157551.0
2018-09-19 14:30:00,67.79,67.8,67.74,67.76,65559.0,66.0693,66.0791,66.0206,66.0401,65559.0
2018-09-19 15:00:00,67.76,67.85,67.76,67.85,148078.0,66.0401,66.1278,66.0401,66.1278,148078.0
2018-09-19 15:30:00,67.84,68.24,67.84,68.24,625750.0,66.1181,66.5079,66.1181,66.5079,625750.0
2018-09-20 09:30:00,68.66,68.76,68.27,68.37,99630.0,66.9173,67.0147,66.5372,66.6346,99630.0
2018-09-20 10:00:00,68.37,68.65,68.36,68.54,64846.0,66.6346,66.9075,66.6249,66.8003,64846.0
2018-09-20 10:30:00,68.51,68.52,68.22,68.41,98250.0,66.7711,66.7808,66.4884,66.6736,98250.0
2018-09-20 11:00:00,68.4,68.6,68.38,68.58,45135.0,66.6639,66.8588,66.6444,66.8393,45135.0
2018-09-20 11:30:00,68.58,68.71,68.49,68.62,80734.0,66.8393,66.966,66.7516,66.8783,80734.0
2018-09-20 12:00:00,68.61,68.72,68.55,68.69,30790.0,66.8685,66.9757,66.8101,66.9465,30790.0
2018-09-20 12:30:00,68.69,68.73,68.55,68.73,53024.0,66.9465,66.9855,66.8101,66.9855,53024.0
2018-09-20 13:00:00,68.72,68.8,68.71,68.8,49897.0,66.9757,67.0537,66.966,67.0537,49897.0
2018-09-20 13:30:00,68.8,68.88,68.77,68.79,83365.0,67.0537,67.1317,67.0245,67.044,83365.0
2018-09-20 14:00:00,68.78,68.81,68.73,68.81,43874.0,67.0342,67.0635,66.9855,67.0635,43874.0
2018-09-20 14:30:00,68.81,68.82,68.64,68.74,91550.0,67.0635,67.0732,66.8978,66.9952,91550.0
2018-09-20 15:00:00,68.74,68.86,68.73,68.85,167031.0,66.9952,67.1122,66.9855,67.1024,167031.0
2018-09-20 15:30:00,68.84,69.03,68.66,69.02,432233.0,67.0927,67.2779,66.9173,67.2681,432233.0
2018-09-21 09:30:00,69.22,69.48,68.77,69.41,571826.0,67.463,67.7164,67.0245,67.6482,571826.0
2018-09-21 10:00:00,69.41,69.44,69.26,69.28,68745.0,67.6482,67.6775,67.502,67.5215,68745.0
2018-09-21 10:30:00,69.27,69.47,69.21,69.39,158668.0,67.5118,67.7067,67.4533,67.6287,158668.0
2018-09-21 11:00:00,69.38,69.39,69.32,69.34,82563.0,67.619,67.6287,67.5605,67.58,82563.0
2018-09-21 11:30:00,69.34,69.51,69.31,69.51,46137.0,67.58,67.7457,67.5508,67.7457,46137.0
2018-09-21 12:00:00,69.51,69.64,69.45,69.51,184176.0,67.7457,67.8724,67.6872,67.7457,184176.0
2018-09-21 12:30:00,69.52,69.52,69.32,69.35,68532.0,67.7554,67.7554,67.5605,67.5897,68532.0
2018-09-21 13:00:00,69.34,69.44,69.33,69.4,65919.0,67.58,67.6775,67.5703,67.6385,65919.0
2018-09-21 13:30:00,69.4,69.45,69.25,69.26,210681.0,67.6385,67.6872,67.4923,67.502,210681.0
2018-09-21 14:00:00,69.26,69.27,69.17,69.17,97615.0,67.502,67.5118,67.4143,67.4143,97615.0
2018-09-21 14:30:00,69.18,69.21,69.01,69.01,95238.0,67.4241,67.4533,67.2584,67.2584,95238.0
2018-09-21 15:00:00,69.01,69.15,68.99,69.11,121522.0,67.2584,67.3948,67.2389,67.3558,121522.0
2018-09-21 15:30:00,69.1,69.16,68.85,68.95,328096.0,67.3461,67.4046,67.1024,67.1999,328096.0
2018-09-24 09:30:00,68.58,69.03,68.38,68.9,228120.0,66.8393,67.2779,66.6444,67.1512,228120.0
2018-09-24 10:00:00,68.89,69.22,68.87,69.04,127952.0,67.1414,67.463,67.1219,67.2876,127952.0
2018-09-24 10:30:00,69.06,69.22,68.93,69.04,93464.0,67.3071,67.463,67.1804,67.2876,93464.0
2018-09-24 11:00:00,69.05,69.12,68.87,68.98,195697.0,67.2974,67.3656,67.1219,67.2291,195697.0
2018-09-24 11:30:00,68.99,69.0,68.63,68.64,208192.0,67.2389,67.2486,66.888,66.8978,208192.0
2018-09-24 12:00:00,68.65,68.67,68.5,68.64,76865.0,66.9075,66.927,66.7613,66.8978,76865.0
2018-09-24 12:30:00,68.64,68.71,68.55,68.6,82101.0,66.8978,66.966,66.8101,66.8588,82101.0
2018-09-24 13:00:00,68.58,68.63,68.41,68.43,64747.0,66.8393,66.888,66.6736,66.6931,64747.0
2018-09-24 13:30:00,68.43,68.53,68.41,68.52,54490.0,66.6931,66.7906,66.6736,66.7808,54490.0
2018-09-24 14:00:00,68.52,68.59,68.48,68.52,112850.0,66.7808,66.849,66.7418,66.7808,112850.0
2018-09-24 14:30:00,68.53,68.78,68.53,68.73,73598.0,66.7906,67.0342,66.7906,66.9855,73598.0
2018-09-24 15:00:00,68.73,68.82,68.66,68.8,117141.0,66.9855,67.0732,66.9173,67.0537,117141.0
2018-09-24 15:30:00,68.8,68.86,68.7,68.8,380854.0,67.0537,67.1122,66.9562,67.0537,380854.0
2018-09-25 09:30:00,69.38,69.38,68.44,68.67,174449.0,67.619,67.619,66.7028,66.927,174449.0
2018-09-25 10:00:00,68.66,68.89,68.54,68.89,121420.0,66.9173,67.1414,66.8003,67.1414,121420.0
2018-09-25 10:30:00,68.89,69.0,68.59,68.66,105576.0,67.1414,67.2486,66.849,66.9173,105576.0
2018-09-25 11:00:00,68.63,69.09,68.63,69.07,57229.0,66.888,67.3363,66.888,67.3169,57229.0
2018-09-25 11:30:00,69.08,69.27,69.07,69.25,84916.0,67.3266,67.5118,67.3169,67.4923,84916.0
2018-09-25 12:00:00,69.25,69.3,68.94,69.11,95994.0,67.4923,67.541,67.1902,67.3558,95994.0
2018-09-25 12:30:00,69.11,69.22,69.01,69.06,36168.0,67.3558,67.463,67.2584,67.3071,36168.0
2018-09-25 13:00:00,69.05,69.19,68.93,69.13,138578.0,67.2974,67.4338,67.1804,67.3753,138578.0
2018-09-25 13:30:00,69.12,69.18,69.03,69.16,39544.0,67.3656,67.4241,67.2779,67.4046,39544.0
2018-09-25 14:00:00,69.18,69.36,69.14,69.33,72205.0,67.4241,67.5995,67.3851,67.5703,72205.0
2018-09-25 14:30:00,69.33,69.41,69.32,69.38,98856.0,67.5703,67.6482,67.5605,67.619,98856.0
2018-09-25 15:00:00,69.38,69.42,69.31,69.39,118284.0,67.619,67.658,67.5508,67.6287,118284.0
2018-09-25 15:30:00,69.39,69.41,69.28,69.32,732474.0,67.6287,67.6482,67.5215,67.5605,732474.0
2018-09-26 09:30:00,69.34,69.36,68.93,69.32,117410.0,67.58,67.5995,67.1804,67.5605,117410.0
2018-09-26 10:00:00,69.3,69.32,69.01,69.09,144171.0,67.541,67.5605,67.2584,67.3363,144171.0
2018-09-26 10:30:00,69.1,69.15,68.92,68.96,70789.0,67.3461,67.3948,67.1707,67.2096,70789.0
2018-09-26 11:00:00,68.95,68.96,68.86,68.92,76321.0,67.1999,67.2096,67.1122,67.1707,76321.0
2018-09-26 11:30:00,68.93,68.93,68.69,68.69,50861.0,67.1804,67.1804,66.9465,66.9465,50861.0
2018-09-26 12:00:00,68.68,68.79,68.57,68.75,97702.0,66.9368,67.044,66.8295,67.005,97702.0
2018-09-26 12:30:00,68.76,68.9,68.75,68.88,63160.0,67.0147,67.1512,67.005,67.1317,63160.0
2018-09-26 13:00:00,68.88,68.92,68.86,68.86,78987.0,67.1317,67.1707,67.1122,67.1122,78987.0
2018-09-26 13:30:00,68.87,69.1,68.87,69.01,125143.0,67.1219,67.3461,67.1219,67.2584,125143.0
2018-09-26 14:00:00,69.01,69.2,68.87,68.9,138755.0,67.2584,67.4436,67.1219,67.1512,138755.0
2018-09-26 14:30:00,68.91,69.01,68.86,68.93,90194.0,67.1609,67.2584,67.1122,67.1804,90194.0
2018-09-26 15:00:00,68.93,69.1,68.84,69.02,164970.0,67.1804,67.3461,67.0927,67.2681,164970.0
2018-09-26 15:30:00,69.01,69.02,68.62,68.67,523077.0,67.2584,67.2681,66.8783,66.927,523077.0
2018-09-27 09:30:00,68.96,69.3,68.75,69.21,185479.0,67.2096,67.541,67.005,67.4533,185479.0
2018-09-27 10:00:00,69.21,69.62,69.2,69.53,173831.0,67.4533,67.8529,67.4436,67.7652,173831.0
2018-09-27 10:30:00,69.54,69.86,69.49,69.85,200778.0,67.7749,68.0868,67.7262,68.0771,200778.0
2018-09-27 11:00:00,69.86,69.91,69.66,69.77,204135.0,68.0868,68.1355,67.8919,67.9991,204135.0
2018-09-27 11:30:00,69.76,69.78,69.5,69.59,110782.0,67.9893,68.0088,67.7359,67.8237,110782.0
2018-09-27 12:00:00,69.6,69.65,69.46,69.6,166160.0,67.8334,67.8821,67.697,67.8334,166160.0
2018-09-27 12:30:00,69.6,69.81,69.58,69.8,176278.0,67.8334,68.0381,67.8139,68.0283,176278.0
2018-09-27 13:00:00,69.78,69.81,69.71,69.79,133455.0,68.0088,68.0381,67.9406,68.0186,133455.0
2018-09-27 13:30:00,69.78,69.9,69.77,69.8,113532.0,68.0088,68.1258,67.9991,68.0283,113532.0
2018-09-27 14:00:00,69.8,70.05,69.74,70.04,310755.0,68.0283,68.272,67.9698,68.2622,310755.0
2018-09-27 14:30:00,70.04,70.13,69.99,70.06,136348.0,68.2622,68.3499,68.2135,68.2817,136348.0
2018-09-27 15:00:00,70.07,70.1,69.89,70.05,165468.0,68.2915,68.3207,68.116,68.272,165468.0
2018-09-27 15:30:00,70.06,70.5,69.97,70.36,864307.0,68.2817,68.7106,68.194,68.5741,864307.0
2018-09-28 09:30:00,70.32,70.75,70.03,70.08,364728.0,68.5351,68.9542,68.2525,68.3012,364728.0
2018-09-28 10:00:00,70.07,70.46,70.04,70.35,317481.0,68.2915,68.6716,68.2622,68.5644,317481.0
2018-09-28 10:30:00,70.36,70.65,70.31,70.59,320158.0,68.5741,68.8568,68.5254,68.7983,320158.0
2018-09-28 11:00:00,70.58,70.73,70.54,70.57,169175.0,68.7885,68.9347,68.7495,68.7788,169175.0
2018-09-28 11:30:00,70.56,70.57,70.25,70.26,182572.0,68.769,68.7788,68.4669,68.4766,182572.0
2018-09-28 12:00:00,70.25,70.36,69.98,69.99,186800.0,68.4669,68.5741,68.2038,68.2135,186800.0
2018-09-28 12:30:00,69.99,70.2,69.95,69.97,143755.0,68.2135,68.4182,68.1745,68.194,143755.0
2018-09-28 13:00:00,69.97,70.0,69.93,70.0,64696.0,68.194,68.2232,68.155,68.2232,64696.0
2018-09-28 13:30:00,70.0,70.09,69.94,69.94,96290.0,68.2232,68.311,68.1648,68.1648,96290.0
2018-09-28 14:00:00,69.95,70.08,69.85,70.07,103018.0,68.1745,68.3012,68.0771,68.2915,103018.0
2018-09-28 14:30:00,70.07,70.17,70.03,70.1,130677.0,68.2915,68.3889,68.2525,68.3207,130677.0
2018-09-28 15:00:00,70.09,70.1,69.96,70.04,142213.0,68.311,68.3207,68.1843,68.2622,142213.0
2018-09-28 15:30:00,70.04,70.17,69.95,70.05,431720.0,68.2622,68.3889,68.1745,68.272,431720.0
2018-10-01 09:30:00,70.58,70.64,70.37,70.4,152615.0,68.7885,68.847,68.5839,68.6131,152615.0
2018-10-01 10:00:00,70.41,70.52,70.28,70.46,174808.0,68.6228,68.7301,68.4961,68.6716,174808.0
2018-10-01 10:30:00,70.47,70.81,70.43,70.56,349603.0,68.6813,69.0127,68.6423,68.769,349603.0
2018-10-01 11:00:00,70.57,70.64,70.34,70.34,213918.0,68.7788,68.847,68.5546,68.5546,213918.0
2018-10-01 11:30:00,70.35,70.42,70.25,70.27,166764.0,68.5644,68.6326,68.4669,68.4864,166764.0
2018-10-01 12:00:00,70.27,70.33,69.96,69.96,104475.0,68.4864,68.5449,68.1843,68.1843,104475.0
2018-10-01 12:30:00,69.97,69.97,69.84,69.91,133652.0,68.194,68.194,68.0673,68.1355,133652.0
2018-10-01 13:00:00,69.92,70.21,69.87,70.2,72137.0,68.1453,68.4279,68.0965,68.4182,72137.0
2018-10-01 13:30:00,70.2,70.28,70.13,70.18,79318.0,68.4182,68.4961,68.3499,68.3987,79318.0
2018-10-01 14:00:00,70.18,70.21,70.0,70.06,132924.0,68.3987,68.4279,68.2232,68.2817,132924.0
2018-10-01 14:30:00,70.05,70.16,69.97,70.15,83703.0,68.272,68.3792,68.194,68.3694,83703.0
2018-10-01 15:00:00,70.15,70.17,69.96,69.97,118855.0,68.3694,68.3889,68.1843,68.194,118855.0
2018-10-01 15:30:00,69.96,70.17,69.88,70.13,302543.0,68.1843,68.3889,68.1063,68.3499,302543.0
2018-10-02 09:30:00,70.03,70.21,69.73,70.19,113359.0,68.2525,68.4279,67.9601,68.4084,113359.0
2018-10-02 10:00:00,70.2,70.2,69.88,69.94,53570.0,68.4182,68.4182,68.1063,68.1648,53570.0
2018-10-02 10:30:00,69.94,70.1,69.8,69.86,133677.0,68.1648,68.3207,68.0283,68.0868,133677.0
2018-10-02 11:00:00,69.87,69.95,69.63,69.93,154711.0,68.0965,68.1745,67.8626,68.155,154711.0
2018-10-02 11:30:00,69.95,70.26,69.93,70.2,107126.0,68.1745,68.4766,68.155,68.4182,107126.0
2018-10-02 12:00:00,70.22,70.45,70.12,70.17,226539.0,68.4377,68.6618,68.3402,68.3889,226539.0
2018-10-02 12:30:00,70.18,70.29,69.77,69.9,173181.0,68.3987,68.5059,67.9991,68.1258,173181.0
2018-10-02 13:00:00,69.9,70.05,69.82,70.05,58786.0,68.1258,68.272,68.0478,68.272,58786.0
2018-10-02 13:30:00,70.05,70.14,69.9,69.92,56893.0,68.272,68.3597,68.1258,68.1453,56893.0
2018-10-02 14:00:00,69.91,69.93,69.85,69.88,101950.0,68.1355,68.155,68.0771,68.1063,101950.0
2018-10-02 14:30:00,69.89,69.94,69.47,69.53,218941.0,68.116,68.1648,67.7067,67.7652,218941.0
2018-10-02 15:00:00,69.54,69.61,69.44,69.54,136381.0,67.7749,67.8431,67.6775,67.7749,136381.0
2018-10-02 15:30:00,69.55,69.72,69.53,69.59,287828.0,67.7847,67.9504,67.7652,67.8237,287828.0
2018-10-03 09:30:00,69.69,69.85,69.3,69.41,213052.0,67.9211,68.0771,67.541,67.6482,213052.0
2018-10-03 10:00:00,69.4,69.62,69.32,69.41,167893.0,67.6385,67.8529,67.5605,67.6482,167893.0
2018-10-03 10:30:00,69.43,69.56,69.33,69.45,95562.0,67.6677,67.7944,67.5703,67.6872,95562.0
2018-10-03 11:00:00,69.49,69.54,69.27,69.43,225231.0,67.7262,67.7749,67.5118,67.6677,225231.0
2018-10-03 11:30:00,69.42,69.42,69.18,69.34,72766.0,67.658,67.658,67.4241,67.58,72766.0
2018-10-03 12:00:00,69.34,69.35,69.14,69.25,103143.0,67.58,67.5897,67.3851,67.4923,103143.0
2018-10-03 12:30:00,69.26,69.4,68.94,68.94,163242.0,67.502,67.6385,67.1902,67.1902,163242.0
2018-10-03 13:00:00,68.94,69.21,68.92,69.19,94490.0,67.1902,67.4533,67.1707,67.4338,94490.0
2018-10-03 13:30:00,69.19,69.34,69.03,69.29,199996.0,67.4338,67.58,67.2779,67.5313,199996.0
2018-10-03 14:00:00,69.3,69.39,69.17,69.22,189137.0,67.541,67.6287,67.4143,67.463,189137.0
2018-10-03 14:30:00,69.24,69.26,68.76,68.79,152989.0,67.4825,67.502,67.0147,67.044,152989.0
2018-10-03 15:00:00,68.8,68.94,68.68,68.77,143033.0,67.0537,67.1902,66.9368,67.0245,143033.0
2018-10-03 15:30:00,68.79,68.89,68.63,68.85,442107.0,67.044,67.1414,66.888,67.1024,442107.0
2018-10-04 09:30:00,68.41,68.87,68.33,68.75,233551.0,66.6736,67.1219,66.5956,67.005,233551.0
2018-10-04 10:00:00,68.72,68.76,68.16,68.31,174757.0,66.9757,67.0147,66.43,66.5761,174757.0
2018-10-04 10:30:00,68.3,68.38,68.14,68.28,101413.0,66.5664,66.6444,66.4105,66.5469,101413.0
2018-10-04 11:00:00,68.27,68.53,68.25,68.44,141294.0,66.5372,66.7906,66.5177,66.7028,141294.0
2018-10-04 11:30:00,68.44,68.62,68.36,68.57,162108.0,66.7028,66.8783,66.6249,66.8295,162108.0
2018-10-04 12:00:00,68.56,68.62,68.32,68.36,191830.0,66.8198,66.8783,66.5859,66.6249,191830.0
2018-10-04 12:30:00,68.35,68.63,68.28,68.62,136590.0,66.6151,66.888,66.5469,66.8783,136590.0
2018-10-04 13:00:00,68.61,68.61,68.36,68.46,88962.0,66.8685,66.8685,66.6249,66.7223,88962.0
2018-10-04 13:30:00,68.45,68.53,68.34,68.51,112154.0,66.7126,66.7906,66.6054,66.7711,112154.0
2018-10-04 14:00:00,68.52,68.61,68.25,68.38,104106.0,66.7808,66.8685,66.5177,66.6444,104106.0
2018-10-04 14:30:00,68.37,68.8,68.36,68.79,98499.0,66.6346,67.0537,66.6249,67.044,98499.0
2018-10-04 15:00:00,68.77,68.78,68.59,68.63,131212.0,67.0245,67.0342,66.849,66.888,131212.0
2018-10-04 15:30:00,68.62,68.87,68.56,68.83,365645.0,66.8783,67.1219,66.8198,67.0829,365645.0
2018-10-05 09:30:00,68.83,69.6,68.55,69.13,195620.0,67.0829,67.8334,66.8101,67.3753,195620.0
2018-10-05 10:00:00,69.13,69.2,68.99,69.14,135226.0,67.3753,67.4436,67.2389,67.3851,135226.0
2018-10-05 10:30:00,69.12,69.12,68.83,68.86,118672.0,67.3656,67.3656,67.0829,67.1122,118672.0
2018-10-05 11:00:00,68.85,68.85,68.39,68.39,132682.0,67.1024,67.1024,66.6541,66.6541,132682.0
2018-10-05 11:30:00,68.4,68.54,68.28,68.3,191153.0,66.6639,66.8003,66.5469,66.5664,191153.0
2018-10-05 12:00:00,68.27,68.4,68.15,68.25,74562.0,66.5372,66.6639,66.4202,66.5177,74562.0
2018-10-05 12:30:00,68.25,68.26,68.01,68.07,187379.0,66.5177,66.5274,66.2838,66.3422,187379.0
2018-10-05 13:00:00,68.07,68.23,68.0,68.14,120087.0,66.3422,66.4982,66.274,66.4105,120087.0
2018-10-05 13:30:00,68.14,68.48,68.14,68.46,74723.0,66.4105,66.7418,66.4105,66.7223,74723.0
2018-10-05 14:00:00,68.45,68.6,68.31,68.6,267422.0,66.7126,66.8588,66.5761,66.8588,267422.0
2018-10-05 14:30:00,68.62,68.68,68.51,68.51,152892.0,66.8783,66.9368,66.7711,66.7711,152892.0
2018-10-05 15:00:00,68.54,68.71,68.5,68.64,186386.0,66.8003,66.966,66.7613,66.8978,186386.0
2018-10-05 15:30:00,68.64,68.67,68.41,68.45,359307.0,66.8978,66.927,66.6736,66.7126,359307.0
2018-10-08 09:30:00,68.47,69.01,68.3,68.95,113484.0,66.7321,67.2584,66.5664,67.1999,113484.0
2018-10-08 10:00:00,68.94,69.12,68.76,68.79,212393.0,67.1902,67.3656,67.0147,67.044,212393.0
2018-10-08 10:30:00,68.78,68.79,68.57,68.64,32551.0,67.0342,67.044,66.8295,66.8978,32551.0
2018-10-08 11:00:00,68.63,68.63,68.52,68.55,35828.0,66.888,66.888,66.7808,66.8101,35828.0
2018-10-08 11:30:00,68.54,68.54,68.11,68.2,109606.0,66.8003,66.8003,66.3812,66.4689,109606.0
2018-10-08 12:00:00,68.19,68.23,68.05,68.13,98867.0,66.4592,66.4982,66.3227,66.4007,98867.0
2018-10-08 12:30:00,68.13,68.2,67.96,68.0,79691.0,66.4007,66.4689,66.235,66.274,79691.0
2018-10-08 13:00:00,68.01,68.18,67.91,67.95,65276.0,66.2838,66.4494,66.1863,66.2253,65276.0
2018-10-08 13:30:00,67.97,68.24,67.93,68.11,151331.0,66.2448,66.5079,66.2058,66.3812,151331.0
2018-10-08 14:00:00,68.11,68.33,68.08,68.23,91535.0,66.3812,66.5956,66.352,66.4982,91535.0
2018-10-08 14:30:00,68.24,68.65,68.22,68.59,120979.0,66.5079,66.9075,66.4884,66.849,120979.0
2018-10-08 15:00:00,68.59,68.83,68.58,68.72,99953.0,66.849,67.0829,66.8393,66.9757,99953.0
2018-10-08 15:30:00,68.72,68.92,68.63,68.69,536454.0,66.9757,67.1707,66.888,66.9465,536454.0
2018-10-09 09:30:00,68.65,69.23,68.65,69.19,215252.0,66.9075,67.4728,66.9075,67.4338,215252.0
2018-10-09 10:00:00,69.19,69.2,68.82,68.94,518044.0,67.4338,67.4436,67.0732,67.1902,518044.0
2018-10-09 10:30:00,68.93,69.0,68.52,68.55,461963.0,67.1804,67.2486,66.7808,66.8101,461963.0
2018-10-09 11:00:00,68.55,68.63,68.39,68.63,140228.0,66.8101,66.888,66.6541,66.888,140228.0
2018-10-09 11:30:00,68.62,68.65,68.48,68.62,87323.0,66.8783,66.9075,66.7418,66.8783,87323.0
2018-10-09 12:00:00,68.62,68.66,68.37,68.47,140975.0,66.8783,66.9173,66.6346,66.7321,140975.0
2018-10-09 12:30:00,68.47,68.47,68.25,68.3,85692.0,66.7321,66.7321,66.5177,66.5664,85692.0
2018-10-09 13:00:00,68.3,68.32,68.2,68.23,75904.0,66.5664,66.5859,66.4689,66.4982,75904.0
2018-10-09 13:30:00,68.24,68.34,68.12,68.33,70600.0,66.5079,66.6054,66.391,66.5956,70600.0
2018-10-09 14:00:00,68.33,68.5,68.13,68.44,158173.0,66.5956,66.7613,66.4007,66.7028,158173.0
2018-10-09 14:30:00,68.45,68.63,68.36,68.42,228205.0,66.7126,66.888,66.6249,66.6834,228205.0
2018-10-09 15:00:00,68.42,68.56,68.39,68.41,117080.0,66.6834,66.8198,66.6541,66.6736,117080.0
2018-10-09 15:30:00,68.4,68.45,68.27,68.33,361240.0,66.6639,66.7126,66.5372,66.5956,361240.0
2018-10-10 09:30:00,68.42,68.93,68.11,68.52,283272.0,66.6834,67.1804,66.3812,66.7808,283272.0
2018-10-10 10:00:00,68.51,68.51,67.85,68.41,290612.0,66.7711,66.7711,66.1278,66.6736,290612.0
2018-10-10 10:30:00,68.4,68.65,68.3,68.56,302320.0,66.6639,66.9075,66.5664,66.8198,302320.0
2018-10-10 11:00:00,68.55,68.72,68.12,68.22,719097.0,66.8101,66.9757,66.391,66.4884,719097.0
2018-10-10 11:30:00,68.23,68.35,67.75,67.98,359552.0,66.4982,66.6151,66.0304,66.2545,359552.0
2018-10-10 12:00:00,67.98,68.07,67.92,67.98,158700.0,66.2545,66.3422,66.196,66.2545,158700.0
2018-10-10 12:30:00,67.98,67.99,67.65,67.67,170628.0,66.2545,66.2643,65.9329,65.9524,170628.0
2018-10-10 13:00:00,67.67,68.1,67.53,68.02,167032.0,65.9524,66.3715,65.8159,66.2935,167032.0
2018-10-10 13:30:00,68.02,68.33,67.83,67.84,207139.0,66.2935,66.5956,66.1083,66.1181,207139.0
2018-10-10 14:00:00,67.84,67.85,67.33,67.59,377389.0,66.1181,66.1278,65.621,65.8744,377389.0
2018-10-10 14:30:00,67.58,67.8,67.34,67.73,287220.0,65.8647,66.0791,65.6308,66.0109,287220.0
2018-10-10 15:00:00,67.72,67.72,67.15,67.37,231403.0,66.0011,66.0011,65.4456,65.66,231403.0
2018-10-10 15:30:00,67.36,67.38,66.43,66.48,988916.0,65.6503,65.6698,64.7439,64.7926,988916.0
2018-10-11 09:30:00,66.63,67.59,66.38,67.42,419111.0,64.9388,65.8744,64.6951,65.7087,419111.0
2018-10-11 10:00:00,67.38,67.46,66.6,66.66,344140.0,65.6698,65.7477,64.9095,64.968,344140.0
2018-10-11 10:30:00,66.68,66.87,66.56,66.75,198892.0,64.9875,65.1727,64.8706,65.0557,198892.0
2018-10-11 11:00:00,66.76,66.95,66.42,66.87,440505.0,65.0655,65.2507,64.7341,65.1727,440505.0
2018-10-11 11:30:00,66.89,66.91,66.43,66.64,195230.0,65.1922,65.2117,64.7439,64.9485,195230.0
2018-10-11 12:00:00,66.64,67.14,66.53,66.97,158648.0,64.9485,65.4358,64.8413,65.2702,158648.0
2018-10-11 12:30:00,66.96,67.27,66.93,67.27,163183.0,65.2604,65.5625,65.2312,65.5625,163183.0
2018-10-11 13:00:00,67.27,67.44,67.07,67.37,178455.0,65.5625,65.7282,65.3676,65.66,178455.0
2018-10-11 13:30:00,67.36,67.57,66.97,67.1,149050.0,65.6503,65.8549,65.2702,65.3969,149050.0
2018-10-11 14:00:00,67.12,67.22,66.77,66.84,330090.0,65.4163,65.5138,65.0752,65.1435,330090.0
2018-10-11 14:30:00,66.85,66.89,65.92,66.27,413943.0,65.1532,65.1922,64.2468,64.5879,413943.0
2018-10-11 15:00:00,66.28,66.81,66.01,66.58,295038.0,64.5977,65.1142,64.3345,64.8901,295038.0
2018-10-11 15:30:00,66.59,66.69,65.89,66.1,600147.0,64.8998,64.9973,64.2176,64.4222,600147.0
2018-10-12 09:30:00,67.15,67.27,66.74,67.15,202324.0,65.4456,65.5625,65.046,65.4456,202324.0
2018-10-12 10:00:00,67.12,67.28,66.83,66.94,138903.0,65.4163,65.5723,65.1337,65.2409,138903.0
2018-10-12 10:30:00,66.96,67.07,66.82,66.91,294989.0,65.2604,65.3676,65.124,65.2117,294989.0
2018-10-12 11:00:00,66.9,67.08,66.77,67.04,150061.0,65.2019,65.3774,65.0752,65.3384,150061.0
2018-10-12 11:30:00,67.04,67.22,66.84,66.99,122870.0,65.3384,65.5138,65.1435,65.2896,122870.0
2018-10-12 12:00:00,66.97,67.14,66.88,67.03,125854.0,65.2702,65.4358,65.1824,65.3286,125854.0
2018-10-12 12:30:00,67.04,67.07,66.72,67.0,137668.0,65.3384,65.3676,65.0265,65.2994,137668.0
2018-10-12 13:00:00,67.0,67.38,66.96,67.22,272306.0,65.2994,65.6698,65.2604,65.5138,272306.0
2018-10-12 13:30:00,67.22,67.51,67.03,67.43,179726.0,65.5138,65.7965,65.3286,65.7185,179726.0
2018-10-12 14:00:00,67.44,67.54,67.27,67.53,220487.0,65.7282,65.8257,65.5625,65.8159,220487.0
2018-10-12 14:30:00,67.55,67.79,67.3,67.77,140280.0,65.8354,66.0693,65.5918,66.0499,140280.0
2018-10-12 15:00:00,67.76,68.36,67.73,68.17,462792.0,66.0401,66.6249,66.0109,66.4397,462792.0
2018-10-12 15:30:00,68.16,68.48,68.05,68.26,661169.0,66.43,66.7418,66.3227,66.5274,661169.0
2018-10-15 09:30:00,68.0,68.22,67.64,68.15,193308.0,66.274,66.4884,65.9232,66.4202,193308.0
2018-10-15 10:00:00,68.14,68.16,67.48,67.49,232907.0,66.4105,66.43,65.7672,65.777,232907.0
2018-10-15 10:30:00,67.48,68.09,67.45,68.08,145827.0,65.7672,66.3617,65.738,66.352,145827.0
2018-10-15 11:00:00,68.09,68.51,67.96,68.45,106655.0,66.3617,66.7711,66.235,66.7126,106655.0
2018-10-15 11:30:00,68.45,68.54,67.89,67.9,216255.0,66.7126,66.8003,66.1668,66.1766,216255.0
2018-10-15 12:00:00,67.9,68.03,67.73,67.84,146528.0,66.1766,66.3033,66.0109,66.1181,146528.0
2018-10-15 12:30:00,67.86,68.17,67.81,68.05,84055.0,66.1376,66.4397,66.0888,66.3227,84055.0
2018-10-15 13:00:00,68.06,68.16,68.01,68.09,109851.0,66.3325,66.43,66.2838,66.3617,109851.0
2018-10-15 13:30:00,68.08,68.46,68.06,68.32,74244.0,66.352,66.7223,66.3325,66.5859,74244.0
2018-10-15 14:00:00,68.35,68.36,68.03,68.03,68087.0,66.6151,66.6249,66.3033,66.3033,68087.0
2018-10-15 14:30:00,68.01,68.48,68.0,68.3,93464.0,66.2838,66.7418,66.274,66.5664,93464.0
2018-10-15 15:00:00,68.32,68.35,67.81,67.85,169882.0,66.5859,66.6151,66.0888,66.1278,169882.0
2018-10-15 15:30:00,67.86,67.91,67.5,67.5,503975.0,66.1376,66.1863,65.7867,65.7867,503975.0
2018-10-16 09:30:00,67.56,68.0,67.44,67.93,130143.0,65.8452,66.274,65.7282,66.2058,130143.0
2018-10-16 10:00:00,67.89,68.33,67.84,68.12,202009.0,66.1668,66.5956,66.1181,66.391,202009.0
2018-10-16 10:30:00,68.1,68.46,67.93,68.41,117779.0,66.3715,66.7223,66.2058,66.6736,117779.0
2018-10-16 11:00:00,68.42,68.83,68.35,68.77,146378.0,66.6834,67.0829,66.6151,67.0245,146378.0
2018-10-16 11:30:00,68.77,68.77,68.44,68.56,107266.0,67.0245,67.0245,66.7028,66.8198,107266.0
2018-10-16 12:00:00,68.56,68.74,68.44,68.74,64926.0,66.8198,66.9952,66.7028,66.9952,64926.0
2018-10-16 12:30:00,68.74,68.74,68.6,68.66,56052.0,66.9952,66.9952,66.8588,66.9173,56052.0
2018-10-16 13:00:00,68.67,68.79,68.6,68.79,58338.0,66.927,67.044,66.8588,67.044,58338.0
2018-10-16 13:30:00,68.79,68.87,68.65,68.71,87529.0,67.044,67.1219,66.9075,66.966,87529.0
2018-10-16 14:00:00,68.71,68.96,68.67,68.79,119414.0,66.966,67.2096,66.927,67.044,119414.0
2018-10-16 14:30:00,68.8,68.85,68.62,68.66,128452.0,67.0537,67.1024,66.8783,66.9173,128452.0
2018-10-16 15:00:00,68.64,68.72,68.52,68.55,180484.0,66.8978,66.9757,66.7808,66.8101,180484.0
2018-10-16 15:30:00,68.55,69.01,68.53,68.82,502037.0,66.8101,67.2584,66.7906,67.0732,502037.0
2018-10-17 09:30:00,69.28,69.3,68.46,68.78,162012.0,67.5215,67.541,66.7223,67.0342,162012.0
2018-10-17 10:00:00,68.77,68.96,68.63,68.94,157896.0,67.0245,67.2096,66.888,67.1902,157896.0
2018-10-17 10:30:00,68.96,69.01,68.6,68.83,90550.0,67.2096,67.2584,66.8588,67.0829,90550.0
2018-10-17 11:00:00,68.86,69.0,68.71,68.99,111089.0,67.1122,67.2486,66.966,67.2389,111089.0
2018-10-17 11:30:00,69.0,69.32,68.87,69.27,108340.0,67.2486,67.5605,67.1219,67.5118,108340.0
2018-10-17 12:00:00,69.23,69.41,68.91,69.32,98386.0,67.4728,67.6482,67.1609,67.5605,98386.0
2018-10-17 12:30:00,69.34,69.49,69.17,69.32,79227.0,67.58,67.7262,67.4143,67.5605,79227.0
2018-10-17 13:00:00,69.32,69.53,69.19,69.33,149179.0,67.5605,67.7652,67.4338,67.5703,149179.0
2018-10-17 13:30:00,69.34,69.41,69.16,69.24,125754.0,67.58,67.6482,67.4046,67.4825,125754.0
2018-10-17 14:00:00,69.22,69.43,68.97,69.06,78902.0,67.463,67.6677,67.2194,67.3071,78902.0
2018-10-17 14:30:00,69.04,69.23,69.04,69.14,79405.0,67.2876,67.4728,67.2876,67.3851,79405.0
2018-10-17 15:00:00,69.14,69.14,68.92,69.04,123473.0,67.3851,67.3851,67.1707,67.2876,123473.0
2018-10-17 15:30:00,69.07,69.15,68.92,68.95,410706.0,67.3169,67.3948,67.1707,67.1999,410706.0
2018-10-18 09:30:00,69.11,69.56,69.0,69.18,189099.0,67.3558,67.7944,67.2486,67.4241,189099.0
2018-10-18 10:00:00,69.18,69.35,69.06,69.27,115276.0,67.4241,67.5897,67.3071,67.5118,115276.0
2018-10-18 10:30:00,69.26,69.39,69.09,69.33,205585.0,67.502,67.6287,67.3363,67.5703,205585.0
2018-10-18 11:00:00,69.33,69.34,68.84,68.86,93958.0,67.5703,67.58,67.0927,67.1122,93958.0
2018-10-18 11:30:00,68.86,68.93,68.49,68.64,106628.0,67.1122,67.1804,66.7516,66.8978,106628.0
2018-10-18 12:00:00,68.64,68.83,68.53,68.73,104270.0,66.8978,67.0829,66.7906,66.9855,104270.0
2018-10-18 12:30:00,68.73,69.07,68.71,68.94,96564.0,66.9855,67.3169,66.966,67.1902,96564.0
2018-10-18 13:00:00,68.94,68.99,68.69,68.74,93978.0,67.1902,67.2389,66.9465,66.9952,93978.0
2018-10-18 13:30:00,68.75,68.82,68.21,68.39,172716.0,67.005,67.0732,66.4787,66.6541,172716.0
2018-10-18 14:00:00,68.39,68.67,68.38,68.56,137376.0,66.6541,66.927,66.6444,66.8198,137376.0
2018-10-18 14:30:00,68.55,68.83,68.54,68.69,116943.0,66.8101,67.0829,66.8003,66.9465,116943.0
2018-10-18 15:00:00,68.69,68.85,68.63,68.74,133644.0,66.9465,67.1024,66.888,66.9952,133644.0
2018-10-18 15:30:00,68.71,68.89,68.59,68.65,499066.0,66.966,67.1414,66.849,66.9075,499066.0
2018-10-19 09:30:00,69.4,69.7,69.09,69.36,353636.0,67.6385,67.9309,67.3363,67.5995,353636.0
2018-10-19 10:00:00,69.35,69.82,69.23,69.75,448461.0,67.5897,68.0478,67.4728,67.9796,448461.0
2018-10-19 10:30:00,69.76,69.79,69.56,69.77,227521.0,67.9893,68.0186,67.7944,67.9991,227521.0
2018-10-19 11:00:00,69.77,70.01,69.74,69.81,270887.0,67.9991,68.233,67.9698,68.0381,270887.0
2018-10-19 11:30:00,69.83,69.88,69.8,69.86,262490.0,68.0576,68.1063,68.0283,68.0868,262490.0
2018-10-19 12:00:00,69.87,69.89,69.44,69.55,315218.0,68.0965,68.116,67.6775,67.7847,315218.0
2018-10-19 12:30:00,69.54,69.61,69.24,69.54,161713.0,67.7749,67.8431,67.4825,67.7749,161713.0
2018-10-19 13:00:00,69.52,69.71,69.33,69.68,98939.0,67.7554,67.9406,67.5703,67.9114,98939.0
2018-10-19 13:30:00,69.66,69.77,69.35,69.54,183215.0,67.8919,67.9991,67.5897,67.7749,183215.0
2018-10-19 14:00:00,69.54,69.54,69.13,69.32,253845.0,67.7749,67.7749,67.3753,67.5605,253845.0
2018-10-19 14:30:00,69.32,69.53,69.21,69.37,246965.0,67.5605,67.7652,67.4533,67.6092,246965.0
2018-10-19 15:00:00,69.37,69.67,69.25,69.64,221186.0,67.6092,67.9016,67.4923,67.8724,221186.0
2018-10-19 15:30:00,69.64,69.81,69.58,69.62,588304.0,67.8724,68.0381,67.8139,67.8529,588304.0
2018-10-22 09:30:00,69.72,70.08,69.49,69.72,245299.0,67.9504,68.3012,67.7262,67.9504,245299.0
2018-10-22 10:00:00,69.72,69.8,69.32,69.37,130339.0,67.9504,68.0283,67.5605,67.6092,130339.0
2018-10-22 10:30:00,69.37,70.0,69.3,69.81,187130.0,67.6092,68.2232,67.541,68.0381,187130.0
2018-10-22 11:00:00,69.81,69.93,69.74,69.82,94944.0,68.0381,68.155,67.9698,68.0478,94944.0
2018-10-22 11:30:00,69.78,69.81,69.39,69.44,72202.0,68.0088,68.0381,67.6287,67.6775,72202.0
2018-10-22 12:00:00,69.44,69.63,69.35,69.48,79078.0,67.6775,67.8626,67.5897,67.7164,79078.0
2018-10-22 12:30:00,69.47,69.67,69.39,69.54,89647.0,67.7067,67.9016,67.6287,67.7749,89647.0
2018-10-22 13:00:00,69.53,69.71,69.47,69.57,110730.0,67.7652,67.9406,67.7067,67.8042,110730.0
2018-10-22 13:30:00,69.57,69.73,69.39,69.45,223471.0,67.8042,67.9601,67.6287,67.6872,223471.0
2018-10-22 14:00:00,69.44,69.59,69.43,69.45,116501.0,67.6775,67.8237,67.6677,67.6872,116501.0
2018-10-22 14:30:00,69.46,69.64,69.4,69.61,147865.0,67.697,67.8724,67.6385,67.8431,147865.0
2018-10-22 15:00:00,69.59,69.89,69.56,69.68,287315.0,67.8237,68.116,67.7944,67.9114,287315.0
2018-10-22 15:30:00,69.68,69.77,69.37,69.38,333868.0,67.9114,67.9991,67.6092,67.619,333868.0
2018-10-23 09:30:00,68.96,69.37,68.38,68.61,311891.0,67.2096,67.6092,66.6444,66.8685,311891.0
2018-10-23 10:00:00,68.57,68.62,67.74,67.94,317566.0,66.8295,66.8783,66.0206,66.2155,317566.0
2018-10-23 10:30:00,67.92,68.1,67.67,67.99,124847.0,66.196,66.3715,65.9524,66.2643,124847.0
2018-10-23 11:00:00,67.99,68.5,67.77,68.44,140029.0,66.2643,66.7613,66.0499,66.7028,140029.0
2018-10-23 11:30:00,68.45,68.77,68.39,68.5,313114.0,66.7126,67.0245,66.6541,66.7613,313114.0
2018-10-23 12:00:00,68.51,68.79,68.42,68.78,121856.0,66.7711,67.044,66.6834,67.0342,121856.0
2018-10-23 12:30:00,68.77,68.92,68.55,68.58,112580.0,67.0245,67.1707,66.8101,66.8393,112580.0
2018-10-23 13:00:00,68.58,69.09,68.57,68.99,111121.0,66.8393,67.3363,66.8295,67.2389,111121.0
2018-10-23 13:30:00,69.02,69.09,68.63,68.72,113385.0,67.2681,67.3363,66.888,66.9757,113385.0
2018-10-23 14:00:00,68.74,69.57,68.71,69.36,235784.0,66.9952,67.8042,66.966,67.5995,235784.0
2018-10-23 14:30:00,69.34,69.64,69.18,69.62,153668.0,67.58,67.8724,67.4241,67.8529,153668.0
2018-10-23 15:00:00,69.61,69.63,69.29,69.38,126417.0,67.8431,67.8626,67.5313,67.619,126417.0
2018-10-23 15:30:00,69.38,69.51,69.03,69.16,355538.0,67.619,67.7457,67.2779,67.4046,355538.0
2018-10-24 09:30:00,68.93,69.25,68.61,68.73,254498.0,67.1804,67.4923,66.8685,66.9855,254498.0
2018-10-24 10:00:00,68.73,69.16,68.49,68.52,210843.0,66.9855,67.4046,66.7516,66.7808,210843.0
2018-10-24 10:30:00,68.48,68.56,67.89,67.89,160610.0,66.7418,66.8198,66.1668,66.1668,160610.0
2018-10-24 11:00:00,67.89,67.93,66.91,67.02,601489.0,66.1668,66.2058,65.2117,65.3189,601489.0
2018-10-24 11:30:00,67.02,67.31,66.8,67.21,474089.0,65.3189,65.6015,65.1045,65.5041,474089.0
2018-10-24 12:00:00,67.21,67.46,66.92,67.09,164534.0,65.5041,65.7477,65.2214,65.3871,164534.0
2018-10-24 12:30:00,67.09,67.14,66.87,66.99,98012.0,65.3871,65.4358,65.1727,65.2896,98012.0
2018-10-24 13:00:00,66.99,67.03,66.37,66.94,335491.0,65.2896,65.3286,64.6854,65.2409,335491.0
2018-10-24 13:30:00,66.96,67.33,66.7,66.71,522673.0,65.2604,65.621,65.007,65.0168,522673.0
2018-10-24 14:00:00,66.74,66.77,65.97,66.17,346065.0,65.046,65.0752,64.2955,64.4905,346065.0
2018-10-24 14:30:00,66.18,66.64,66.15,66.61,308699.0,64.5002,64.9485,64.471,64.9193,308699.0
2018-10-24 15:00:00,66.6,66.6,65.77,65.79,324854.0,64.9095,64.9095,64.1006,64.1201,324854.0
2018-10-24 15:30:00,65.79,65.95,65.47,65.62,1110402.0,64.1201,64.276,63.8082,63.9544,1110402.0
2018-10-25 09:30:00,66.22,66.88,65.43,65.84,520785.0,64.5392,65.1824,63.7692,64.1688,520785.0
2018-10-25 10:00:00,65.83,66.2,65.83,66.07,309312.0,64.1591,64.5197,64.1591,64.393,309312.0
2018-10-25 10:30:00,66.11,66.29,65.6,65.6,479103.0,64.432,64.6074,63.9349,63.9349,479103.0
2018-10-25 11:00:00,65.61,65.79,65.33,65.6,839587.0,63.9447,64.1201,63.6718,63.9349,839587.0
2018-10-25 11:30:00,65.58,65.6,65.34,65.35,337276.0,63.9154,63.9349,63.6815,63.6913,337276.0
2018-10-25 12:00:00,65.34,65.34,64.98,65.16,206505.0,63.6815,63.6815,63.3307,63.5061,206505.0
2018-10-25 12:30:00,65.16,65.5,65.12,65.24,233683.0,63.5061,63.8375,63.4671,63.5841,233683.0
2018-10-25 13:00:00,65.26,65.35,65.01,65.27,157801.0,63.6036,63.6913,63.3599,63.6133,157801.0
2018-10-25 13:30:00,65.27,65.46,65.23,65.28,442968.0,63.6133,63.7985,63.5743,63.6231,442968.0
2018-10-25 14:00:00,65.29,65.49,65.28,65.4,400404.0,63.6328,63.8277,63.6231,63.74,400404.0
2018-10-25 14:30:00,65.4,66.18,65.37,66.08,873936.0,63.74,64.5002,63.7108,64.4027,873936.0
2018-10-25 15:00:00,66.09,66.51,66.0,66.39,308698.0,64.4125,64.8218,64.3248,64.7049,308698.0
2018-10-25 15:30:00,66.43,66.45,66.04,66.18,824709.0,64.7439,64.7634,64.3638,64.5002,824709.0
2018-10-26 09:30:00,64.43,65.44,64.15,65.24,339721.0,62.7946,63.779,62.5217,63.5841,339721.0
2018-10-26 10:00:00,65.24,65.27,64.4,64.58,364122.0,63.5841,63.6133,62.7654,62.9408,364122.0
2018-10-26 10:30:00,64.57,64.97,64.37,64.67,252558.0,62.9311,63.3209,62.7362,63.0285,252558.0
2018-10-26 11:00:00,64.67,65.2,64.64,64.95,655182.0,63.0285,63.5451,62.9993,63.3014,655182.0
2018-10-26 11:30:00,64.98,65.19,64.71,64.72,558412.0,63.3307,63.5353,63.0675,63.0773,558412.0
2018-10-26 12:00:00,64.72,64.98,64.68,64.88,394073.0,63.0773,63.3307,63.0383,63.2332,394073.0
2018-10-26 12:30:00,64.88,65.02,64.81,64.87,701360.0,63.2332,63.3697,63.165,63.2235,701360.0
2018-10-26 13:00:00,64.88,65.03,64.74,64.78,583511.0,63.2332,63.3794,63.0968,63.1357,583511.0
2018-10-26 13:30:00,64.78,64.78,64.36,64.64,176224.0,63.1357,63.1357,62.7264,62.9993,176224.0
2018-10-26 14:00:00,64.63,64.92,64.52,64.83,210320.0,62.9896,63.2722,62.8823,63.1845,210320.0
2018-10-26 14:30:00,64.85,64.95,64.51,64.57,232708.0,63.204,63.3014,62.8726,62.9311,232708.0
2018-10-26 15:00:00,64.57,64.96,64.4,64.83,455134.0,62.9311,63.3112,62.7654,63.1845,455134.0
2018-10-26 15:30:00,64.82,65.34,64.52,64.99,925956.0,63.1747,63.6815,62.8823,63.3404,925956.0
2018-10-29 09:30:00,66.02,66.5,65.47,66.27,259563.0,64.3443,64.8121,63.8082,64.5879,259563.0
2018-10-29 10:00:00,66.34,66.54,66.08,66.12,479634.0,64.6561,64.8511,64.4027,64.4417,479634.0
2018-10-29 10:30:00,66.12,66.16,65.74,65.9,309179.0,64.4417,64.4807,64.0714,64.2273,309179.0
2018-10-29 11:00:00,65.91,65.93,65.6,65.82,215627.0,64.2371,64.2566,63.9349,64.1493,215627.0
2018-10-29 11:30:00,65.82,66.0,65.59,65.61,261289.0,64.1493,64.3248,63.9252,63.9447,261289.0
2018-10-29 12:00:00,65.61,65.78,65.34,65.43,207658.0,63.9447,64.1104,63.6815,63.7692,207658.0
2018-10-29 12:30:00,65.41,65.66,65.32,65.43,189456.0,63.7498,63.9934,63.662,63.7692,189456.0
2018-10-29 13:00:00,65.44,65.8,65.43,65.6,105089.0,63.779,64.1299,63.7692,63.9349,105089.0
2018-10-29 13:30:00,65.59,65.72,65.51,65.55,189516.0,63.9252,64.0519,63.8472,63.8862,189516.0
2018-10-29 14:00:00,65.54,65.55,65.11,65.38,136161.0,63.8765,63.8862,63.4574,63.7205,136161.0
2018-10-29 14:30:00,65.36,65.47,65.02,65.07,325895.0,63.701,63.8082,63.3697,63.4184,325895.0
2018-10-29 15:00:00,65.1,65.11,64.06,64.2,281881.0,63.4476,63.4574,62.434,62.5705,281881.0
2018-10-29 15:30:00,64.19,64.86,63.37,64.77,683038.0,62.5607,63.2137,61.7615,63.126,683038.0
2018-10-30 09:30:00,64.41,65.02,63.79,64.85,390649.0,62.7751,63.3697,62.1709,63.204,390649.0
2018-10-30 10:00:00,64.85,64.99,64.28,64.48,345635.0,63.204,63.3404,62.6484,62.8434,345635.0
2018-10-30 10:30:00,64.45,64.61,64.29,64.39,369013.0,62.8141,62.9701,62.6582,62.7556,369013.0
2018-10-30 11:00:00,64.39,64.67,64.23,64.56,372600.0,62.7556,63.0285,62.5997,62.9213,372600.0
2018-10-30 11:30:00,64.57,65.1,64.57,64.91,279741.0,62.9311,63.4476,62.9311,63.2624,279741.0
2018-10-30 12:00:00,64.92,65.37,64.92,65.2,205871.0,63.2722,63.7108,63.2722,63.5451,205871.0
2018-10-30 12:30:00,65.2,65.34,65.0,65.02,302210.0,63.5451,63.6815,63.3502,63.3697,302210.0
2018-10-30 13:00:00,65.02,65.05,64.63,64.67,188937.0,63.3697,63.3989,62.9896,63.0285,188937.0
2018-10-30 13:30:00,64.64,64.68,64.28,64.44,209168.0,62.9993,63.0383,62.6484,62.8044,209168.0
2018-10-30 14:00:00,64.43,64.51,64.11,64.17,257981.0,62.7946,62.8726,62.4827,62.5412,257981.0
2018-10-30 14:30:00,64.17,64.54,64.0,64.54,272157.0,62.5412,62.9018,62.3755,62.9018,272157.0
2018-10-30 15:00:00,64.55,64.56,63.99,64.23,386558.0,62.9116,62.9213,62.3658,62.5997,386558.0
2018-10-30 15:30:00,64.24,64.7,63.5,64.02,1307521.0,62.6095,63.0578,61.8882,62.395,1307521.0
2018-10-31 09:30:00,67.25,69.47,67.13,67.89,1478364.0,65.543,67.7067,65.4261,66.1668,1478364.0
2018-10-31 10:00:00,67.93,68.63,67.87,68.43,549420.0,66.2058,66.888,66.1473,66.6931,549420.0
2018-10-31 10:30:00,68.44,69.28,68.35,68.58,745880.0,66.7028,67.5215,66.6151,66.8393,745880.0
2018-10-31 11:00:00,68.57,69.08,68.54,68.92,437115.0,66.8295,67.3266,66.8003,67.1707,437115.0
2018-10-31 11:30:00,68.93,68.94,68.11,68.62,743904.0,67.1804,67.1902,66.3812,66.8783,743904.0
2018-10-31 12:00:00,68.63,68.7,68.3,68.39,306194.0,66.888,66.9562,66.5664,66.6541,306194.0
2018-10-31 12:30:00,68.4,68.76,68.35,68.69,286531.0,66.6639,67.0147,66.6151,66.9465,286531.0
2018-10-31 13:00:00,68.68,69.14,68.66,69.01,190280.0,66.9368,67.3851,66.9173,67.2584,190280.0
2018-10-31 13:30:00,68.99,69.03,68.67,68.92,238816.0,67.2389,67.2779,66.927,67.1707,238816.0
2018-10-31 14:00:00,68.92,69.05,68.47,68.62,393572.0,67.1707,67.2974,66.7321,66.8783,393572.0
2018-10-31 14:30:00,68.62,68.98,68.41,68.63,530880.0,66.8783,67.2291,66.6736,66.888,530880.0
2018-10-31 15:00:00,68.63,69.21,68.61,68.82,702363.0,66.888,67.4533,66.8685,67.0732,702363.0
2018-10-31 15:30:00,68.81,68.84,68.29,68.43,1204904.0,67.0635,67.0927,66.5567,66.6931,1204904.0
2018-11-01 09:30:00,68.84,69.47,68.54,69.36,272173.0,67.0927,67.7067,66.8003,67.5995,272173.0
2018-11-01 10:00:00,69.36,69.44,68.66,68.92,309561.0,67.5995,67.6775,66.9173,67.1707,309561.0
2018-11-01 10:30:00,68.97,69.19,68.74,68.95,202337.0,67.2194,67.4338,66.9952,67.1999,202337.0
2018-11-01 11:00:00,68.97,69.03,68.67,68.78,249470.0,67.2194,67.2779,66.927,67.0342,249470.0
2018-11-01 11:30:00,68.77,68.9,68.68,68.75,201782.0,67.0245,67.1512,66.9368,67.005,201782.0
2018-11-01 12:00:00,68.75,68.83,68.5,68.82,291691.0,67.005,67.0829,66.7613,67.0732,291691.0
2018-11-01 12:30:00,68.83,68.92,68.76,68.88,152352.0,67.0829,67.1707,67.0147,67.1317,152352.0
2018-11-01 13:00:00,68.87,69.0,68.77,68.94,160112.0,67.1219,67.2486,67.0245,67.1902,160112.0
2018-11-01 13:30:00,68.94,69.09,68.81,68.88,239914.0,67.1902,67.3363,67.0635,67.1317,239914.0
2018-11-01 14:00:00,68.89,68.89,68.62,68.63,285375.0,67.1414,67.1414,66.8783,66.888,285375.0
2018-11-01 14:30:00,68.63,68.9,68.62,68.83,204941.0,66.888,67.1512,66.8783,67.0829,204941.0
2018-11-01 15:00:00,68.83,68.86,68.49,68.69,302133.0,67.0829,67.1122,66.7516,66.9465,302133.0
2018-11-01 15:30:00,68.69,68.99,68.63,68.74,693749.0,66.9465,67.2389,66.888,66.9952,693749.0
2018-11-02 09:30:00,69.27,69.32,68.62,68.62,142047.0,67.5118,67.5605,66.8783,66.8783,142047.0
2018-11-02 10:00:00,68.66,69.08,68.35,68.4,97890.0,66.9173,67.3266,66.6151,66.6639,97890.0
2018-11-02 10:30:00,68.39,68.49,68.13,68.41,145079.0,66.6541,66.7516,66.4007,66.6736,145079.0
2018-11-02 11:00:00,68.43,68.43,67.88,67.98,156959.0,66.6931,66.6931,66.1571,66.2545,156959.0
2018-11-02 11:30:00,67.99,68.14,67.87,67.93,142611.0,66.2643,66.4105,66.1473,66.2058,142611.0
2018-11-02 12:00:00,67.96,68.05,67.87,67.98,149655.0,66.235,66.3227,66.1473,66.2545,149655.0
2018-11-02 12:30:00,67.99,68.04,67.5,67.6,110574.0,66.2643,66.313,65.7867,65.8842,110574.0
2018-11-02 13:00:00,67.6,68.09,67.43,67.98,77941.0,65.8842,66.3617,65.7185,66.2545,77941.0
2018-11-02 13:30:00,67.96,68.17,67.88,68.09,91903.0,66.235,66.4397,66.1571,66.3617,91903.0
2018-11-02 14:00:00,68.08,68.33,67.79,68.26,108545.0,66.352,66.5956,66.0693,66.5274,108545.0
2018-11-02 14:30:00,68.25,68.3,67.95,68.16,110752.0,66.5177,66.5664,66.2253,66.43,110752.0
2018-11-02 15:00:00,68.16,68.28,68.0,68.21,115589.0,66.43,66.5469,66.274,66.4787,115589.0
2018-11-02 15:30:00,68.18,68.49,68.05,68.35,327679.0,66.4494,66.7516,66.3227,66.6151,327679.0
2018-11-05 09:30:00,68.84,69.47,68.45,69.14,228727.0,67.0927,67.7067,66.7126,67.3851,228727.0
2018-11-05 10:00:00,69.13,69.16,68.69,68.91,126870.0,67.3753,67.4046,66.9465,67.1609,126870.0
2018-11-05 10:30:00,68.93,69.3,68.91,69.28,131361.0,67.1804,67.541,67.1609,67.5215,131361.0
2018-11-05 11:00:00,69.27,69.54,69.19,69.38,231107.0,67.5118,67.7749,67.4338,67.619,231107.0
2018-11-05 11:30:00,69.38,69.43,69.13,69.33,154488.0,67.619,67.6677,67.3753,67.5703,154488.0
2018-11-05 12:00:00,69.35,69.41,69.17,69.24,133123.0,67.5897,67.6482,67.4143,67.4825,133123.0
2018-11-05 12:30:00,69.25,69.3,69.09,69.28,58187.0,67.4923,67.541,67.3363,67.5215,58187.0
2018-11-05 13:00:00,69.28,69.39,69.2,69.25,98648.0,67.5215,67.6287,67.4436,67.4923,98648.0
2018-11-05 13:30:00,69.26,69.38,69.16,69.36,81149.0,67.502,67.619,67.4046,67.5995,81149.0
2018-11-05 14:00:00,69.35,69.41,69.21,69.36,88269.0,67.5897,67.6482,67.4533,67.5995,88269.0
2018-11-05 14:30:00,69.36,69.39,69.12,69.15,74185.0,67.5995,67.6287,67.3656,67.3948,74185.0
2018-11-05 15:00:00,69.15,69.17,68.96,69.05,86050.0,67.3948,67.4143,67.2096,67.2974,86050.0
2018-11-05 15:30:00,69.04,69.04,68.75,68.78,335588.0,67.2876,67.2876,67.005,67.0342,335588.0
2018-11-06 09:30:00,68.73,69.17,68.48,68.88,123519.0,66.9855,67.4143,66.7418,67.1317,123519.0
2018-11-06 10:00:00,68.87,68.94,68.5,68.58,203819.0,67.1219,67.1902,66.7613,66.8393,203819.0
2018-11-06 10:30:00,68.58,68.67,68.2,68.36,191627.0,66.8393,66.927,66.4689,66.6249,191627.0
2018-11-06 11:00:00,68.36,68.45,68.23,68.37,169944.0,66.6249,66.7126,66.4982,66.6346,169944.0
2018-11-06 11:30:00,68.37,68.42,68.28,68.39,227673.0,66.6346,66.6834,66.5469,66.6541,227673.0
2018-11-06 12:00:00,68.38,68.49,68.36,68.42,149702.0,66.6444,66.7516,66.6249,66.6834,149702.0
2018-11-06 12:30:00,68.43,68.71,68.42,68.48,131272.0,66.6931,66.966,66.6834,66.7418,131272.0
2018-11-06 13:00:00,68.47,68.62,68.46,68.54,94831.0,66.7321,66.8783,66.7223,66.8003,94831.0
2018-11-06 13:30:00,68.55,68.59,68.5,68.53,82971.0,66.8101,66.849,66.7613,66.7906,82971.0
2018-11-06 14:00:00,68.53,68.64,68.43,68.62,289471.0,66.7906,66.8978,66.6931,66.8783,289471.0
2018-11-06 14:30:00,68.6,68.67,68.26,68.33,321610.0,66.8588,66.927,66.5274,66.5956,321610.0
2018-11-06 15:00:00,68.32,68.45,68.15,68.27,185919.0,66.5859,66.7126,66.4202,66.5372,185919.0
2018-11-06 15:30:00,68.28,68.66,68.18,68.66,557993.0,66.5469,66.9173,66.4494,66.9173,557993.0
2018-11-07 09:30:00,69.12,69.92,68.93,69.82,284619.0,67.3656,68.1453,67.1804,68.0478,284619.0
2018-11-07 10:00:00,69.83,69.9,69.62,69.81,420981.0,68.0576,68.1258,67.8529,68.0381,420981.0
2018-11-07 10:30:00,69.81,70.21,69.66,70.06,208054.0,68.0381,68.4279,67.8919,68.2817,208054.0
2018-11-07 11:00:00,70.07,70.25,69.98,70.09,195086.0,68.2915,68.4669,68.2038,68.311,195086.0
2018-11-07 11:30:00,70.09,70.51,69.97,70.45,190548.0,68.311,68.7203,68.194,68.6618,190548.0
2018-11-07 12:00:00,70.46,70.65,70.38,70.45,139849.0,68.6716,68.8568,68.5936,68.6618,139849.0
2018-11-07 12:30:00,70.45,70.48,70.26,70.32,112900.0,68.6618,68.6911,68.4766,68.5351,112900.0
2018-11-07 13:00:00,70.32,70.37,70.09,70.2,102060.0,68.5351,68.5839,68.311,68.4182,102060.0
2018-11-07 13:30:00,70.2,70.29,70.17,70.29,68500.0,68.4182,68.5059,68.3889,68.5059,68500.0
2018-11-07 14:00:00,70.29,70.46,70.26,70.35,116931.0,68.5059,68.6716,68.4766,68.5644,116931.0
2018-11-07 14:30:00,70.36,70.41,70.12,70.15,92176.0,68.5741,68.6228,68.3402,68.3694,92176.0
2018-11-07 15:00:00,70.14,70.39,70.12,70.34,305193.0,68.3597,68.6033,68.3402,68.5546,305193.0
2018-11-07 15:30:00,70.34,70.48,70.14,70.23,556688.0,68.5546,68.6911,68.3597,68.4474,556688.0
2018-11-08 09:30:00,69.94,70.62,69.62,70.23,119796.0,68.1648,68.8275,67.8529,68.4474,119796.0
2018-11-08 10:00:00,70.25,70.29,70.12,70.22,71558.0,68.4669,68.5059,68.3402,68.4377,71558.0
2018-11-08 10:30:00,70.22,70.25,70.0,70.13,101636.0,68.4377,68.4669,68.2232,68.3499,101636.0
2018-11-08 11:00:00,70.13,70.16,69.94,69.96,63843.0,68.3499,68.3792,68.1648,68.1843,63843.0
2018-11-08 11:30:00,69.96,70.05,69.64,69.72,248302.0,68.1843,68.272,67.8724,67.9504,248302.0
2018-11-08 12:00:00,69.72,70.15,69.69,70.13,216972.0,67.9504,68.3694,67.9211,68.3499,216972.0
2018-11-08 12:30:00,70.14,70.29,70.11,70.17,94250.0,68.3597,68.5059,68.3305,68.3889,94250.0
2018-11-08 13:00:00,70.16,70.23,70.01,70.03,57977.0,68.3792,68.4474,68.233,68.2525,57977.0
2018-11-08 13:30:00,70.02,70.15,69.85,69.91,96096.0,68.2427,68.3694,68.0771,68.1355,96096.0
2018-11-08 14:00:00,69.9,69.97,69.65,69.65,93965.0,68.1258,68.194,67.8821,67.8821,93965.0
2018-11-08 14:30:00,69.66,69.69,69.4,69.5,180463.0,67.8919,67.9211,67.6385,67.7359,180463.0
2018-11-08 15:00:00,69.49,69.72,69.38,69.63,264756.0,67.7262,67.9504,67.619,67.8626,264756.0
2018-11-08 15:30:00,69.62,69.8,69.55,69.61,478495.0,67.8529,68.0283,67.7847,67.8431,478495.0
2018-11-09 09:30:00,69.3,69.57,68.86,68.9,108255.0,67.541,67.8042,67.1122,67.1512,108255.0
2018-11-09 10:00:00,68.91,69.07,68.62,68.98,157161.0,67.1609,67.3169,66.8783,67.2291,157161.0
2018-11-09 10:30:00,69.0,69.23,68.63,68.7,256493.0,67.2486,67.4728,66.888,66.9562,256493.0
2018-11-09 11:00:00,68.71,68.74,68.36,68.47,118243.0,66.966,66.9952,66.6249,66.7321,118243.0
2018-11-09 11:30:00,68.46,68.57,68.18,68.29,132533.0,66.7223,66.8295,66.4494,66.5567,132533.0
2018-11-09 12:00:00,68.29,68.31,67.98,68.06,123173.0,66.5567,66.5761,66.2545,66.3325,123173.0
2018-11-09 12:30:00,68.07,68.21,68.02,68.07,62584.0,66.3422,66.4787,66.2935,66.3422,62584.0
2018-11-09 13:00:00,68.03,68.2,67.94,68.14,158364.0,66.3033,66.4689,66.2155,66.4105,158364.0
2018-11-09 13:30:00,68.14,68.2,68.05,68.1,49524.0,66.4105,66.4689,66.3227,66.3715,49524.0
2018-11-09 14:00:00,68.09,68.15,67.91,67.91,116778.0,66.3617,66.4202,66.1863,66.1863,116778.0
2018-11-09 14:30:00,67.9,68.42,67.86,68.37,96954.0,66.1766,66.6834,66.1376,66.6346,96954.0
2018-11-09 15:00:00,68.36,68.73,68.34,68.66,106830.0,66.6249,66.9855,66.6054,66.9173,106830.0
2018-11-09 15:30:00,68.67,68.75,68.54,68.58,256800.0,66.927,67.005,66.8003,66.8393,256800.0
2018-11-12 09:30:00,68.57,69.04,68.29,68.32,83961.0,66.8295,67.2876,66.5567,66.5859,83961.0
2018-11-12 10:00:00,68.32,68.59,68.11,68.54,58308.0,66.5859,66.849,66.3812,66.8003,58308.0
2018-11-12 10:30:00,68.51,68.53,68.12,68.21,67889.0,66.7711,66.7906,66.391,66.4787,67889.0
2018-11-12 11:00:00,68.24,68.29,67.88,67.88,91819.0,66.5079,66.5567,66.1571,66.1571,91819.0
2018-11-12 11:30:00,67.88,68.0,67.7,67.8,240074.0,66.1571,66.274,65.9816,66.0791,240074.0
2018-11-12 12:00:00,67.78,68.07,67.66,67.79,335649.0,66.0596,66.3422,65.9426,66.0693,335649.0
2018-11-12 12:30:00,67.79,68.16,67.74,68.1,121826.0,66.0693,66.43,66.0206,66.3715,121826.0
2018-11-12 13:00:00,68.1,68.22,68.04,68.17,110522.0,66.3715,66.4884,66.313,66.4397,110522.0
2018-11-12 13:30:00,68.17,68.27,67.93,68.19,77349.0,66.4397,66.5372,66.2058,66.4592,77349.0
2018-11-12 14:00:00,68.19,68.35,68.14,68.27,86236.0,66.4592,66.6151,66.4105,66.5372,86236.0
2018-11-12 14:30:00,68.27,68.39,68.09,68.11,98929.0,66.5372,66.6541,66.3617,66.3812,98929.0
2018-11-12 15:00:00,68.11,68.27,67.98,68.22,99313.0,66.3812,66.5372,66.2545,66.4884,99313.0
2018-11-12 15:30:00,68.21,68.21,67.7,67.78,466029.0,66.4787,66.4787,65.9816,66.0596,466029.0
2018-11-13 09:30:00,68.42,68.76,68.28,68.63,176593.0,66.6834,67.0147,66.5469,66.888,176593.0
2018-11-13 10:00:00,68.66,68.87,68.42,68.49,224295.0,66.9173,67.1219,66.6834,66.7516,224295.0
2018-11-13 10:30:00,68.47,68.87,68.45,68.76,331072.0,66.7321,67.1219,66.7126,67.0147,331072.0
2018-11-13 11:00:00,68.75,69.29,68.74,68.96,169240.0,67.005,67.5313,66.9952,67.2096,169240.0
2018-11-13 11:30:00,68.96,68.96,68.57,68.77,153322.0,67.2096,67.2096,66.8295,67.0245,153322.0
2018-11-13 12:00:00,68.77,68.9,68.59,68.7,212563.0,67.0245,67.1512,66.849,66.9562,212563.0
2018-11-13 12:30:00,68.7,68.7,68.37,68.42,87707.0,66.9562,66.9562,66.6346,66.6834,87707.0
2018-11-13 13:00:00,68.42,68.51,68.14,68.29,80588.0,66.6834,66.7711,66.4105,66.5567,80588.0
2018-11-13 13:30:00,68.26,68.71,68.24,68.64,187156.0,66.5274,66.966,66.5079,66.8978,187156.0
2018-11-13 14:00:00,68.65,68.69,68.42,68.59,306431.0,66.9075,66.9465,66.6834,66.849,306431.0
2018-11-13 14:30:00,68.6,69.01,68.36,68.37,247225.0,66.8588,67.2584,66.6249,66.6346,247225.0
2018-11-13 15:00:00,68.35,68.6,68.28,68.4,186939.0,66.6151,66.8588,66.5469,66.6639,186939.0
2018-11-13 15:30:00,68.38,68.62,68.23,68.29,682994.0,66.6444,66.8783,66.4982,66.5567,682994.0
2018-11-14 09:30:00,68.54,69.1,67.98,68.17,157744.0,66.8003,67.3461,66.2545,66.4397,157744.0
2018-11-14 10:00:00,68.19,68.26,67.53,67.65,343727.0,66.4592,66.5274,65.8159,65.9329,343727.0
2018-11-14 10:30:00,67.64,68.0,67.58,68.0,131206.0,65.9232,66.274,65.8647,66.274,131206.0
2018-11-14 11:00:00,68.0,68.0,67.63,67.8,90069.0,66.274,66.274,65.9134,66.0791,90069.0
2018-11-14 11:30:00,67.8,68.05,67.43,67.91,76166.0,66.0791,66.3227,65.7185,66.1863,76166.0
2018-11-14 12:00:00,67.95,68.24,67.71,68.17,86100.0,66.2253,66.5079,65.9914,66.4397,86100.0
2018-11-14 12:30:00,68.15,68.2,67.77,67.83,160695.0,66.4202,66.4689,66.0499,66.1083,160695.0
2018-11-14 13:00:00,67.83,68.15,67.7,67.93,192501.0,66.1083,66.4202,65.9816,66.2058,192501.0
2018-11-14 13:30:00,67.94,68.1,67.79,68.03,134041.0,66.2155,66.3715,66.0693,66.3033,134041.0
2018-11-14 14:00:00,68.02,68.26,67.8,68.05,258811.0,66.2935,66.5274,66.0791,66.3227,258811.0
2018-11-14 14:30:00,68.04,68.48,67.98,68.42,290233.0,66.313,66.7418,66.2545,66.6834,290233.0
2018-11-14 15:00:00,68.41,68.57,68.33,68.45,149037.0,66.6736,66.8295,66.5956,66.7126,149037.0
2018-11-14 15:30:00,68.44,68.5,67.99,68.0,530670.0,66.7028,66.7613,66.2643,66.274,530670.0
2018-11-15 09:30:00,67.74,68.24,67.69,67.81,338035.0,66.0206,66.5079,65.9719,66.0888,338035.0
2018-11-15 10:00:00,67.8,68.11,67.63,67.83,92916.0,66.0791,66.3812,65.9134,66.1083,92916.0
2018-11-15 10:30:00,67.83,67.83,67.43,67.54,182340.0,66.1083,66.1083,65.7185,65.8257,182340.0
2018-11-15 11:00:00,67.56,67.88,67.48,67.76,132888.0,65.8452,66.1571,65.7672,66.0401,132888.0
2018-11-15 11:30:00,67.78,67.84,67.62,67.65,141949.0,66.0596,66.1181,65.9037,65.9329,141949.0
2018-11-15 12:00:00,67.67,67.74,67.47,67.6,80559.0,65.9524,66.0206,65.7575,65.8842,80559.0
2018-11-15 12:30:00,67.59,67.78,67.49,67.63,71160.0,65.8744,66.0596,65.777,65.9134,71160.0
2018-11-15 13:00:00,67.66,68.0,67.5,67.95,99305.0,65.9426,66.274,65.7867,66.2253,99305.0
2018-11-15 13:30:00,67.98,68.12,67.85,68.08,146474.0,66.2545,66.391,66.1278,66.352,146474.0
2018-11-15 14:00:00,68.09,68.17,67.53,67.58,116489.0,66.3617,66.4397,65.8159,65.8647,116489.0
2018-11-15 14:30:00,67.6,67.91,67.55,67.87,124256.0,65.8842,66.1863,65.8354,66.1473,124256.0
2018-11-15 15:00:00,67.84,67.96,67.55,67.67,219012.0,66.1181,66.235,65.8354,65.9524,219012.0
2018-11-15 15:30:00,67.69,68.0,67.56,67.95,419329.0,65.9719,66.274,65.8452,66.2253,419329.0
2018-11-16 09:30:00,67.11,68.16,66.88,68.01,406412.0,65.4066,66.43,65.1824,66.2838,406412.0
2018-11-16 10:00:00,68.01,68.54,67.95,68.39,320092.0,66.2838,66.8003,66.2253,66.6541,320092.0
2018-11-16 10:30:00,68.39,68.82,68.36,68.59,166916.0,66.6541,67.0732,66.6249,66.849,166916.0
2018-11-16 11:00:00,68.59,69.29,68.53,68.97,422187.0,66.849,67.5313,66.7906,67.2194,422187.0
2018-11-16 11:30:00,68.99,69.07,68.79,68.86,177994.0,67.2389,67.3169,67.044,67.1122,177994.0
2018-11-16 12:00:00,68.86,69.04,68.78,68.88,144310.0,67.1122,67.2876,67.0342,67.1317,144310.0
2018-11-16 12:30:00,68.88,69.57,68.84,69.36,294190.0,67.1317,67.8042,67.0927,67.5995,294190.0
2018-11-16 13:00:00,69.36,69.46,69.18,69.29,557993.0,67.5995,67.697,67.4241,67.5313,557993.0
2018-11-16 13:30:00,69.29,69.31,69.0,69.13,174873.0,67.5313,67.5508,67.2486,67.3753,174873.0
2018-11-16 14:00:00,69.13,69.32,68.99,69.1,132289.0,67.3753,67.5605,67.2389,67.3461,132289.0
2018-11-16 14:30:00,69.1,69.22,69.09,69.18,115967.0,67.3461,67.463,67.3363,67.4241,115967.0
2018-11-16 15:00:00,69.19,69.39,69.05,69.29,229413.0,67.4338,67.6287,67.2974,67.5313,229413.0
2018-11-16 15:30:00,69.29,69.35,68.92,69.02,458649.0,67.5313,67.5897,67.1707,67.2681,458649.0
2018-11-19 09:30:00,68.41,69.47,68.28,68.95,473233.0,66.6736,67.7067,66.5469,67.1999,473233.0
2018-11-19 10:00:00,68.99,68.99,68.47,68.6,94675.0,67.2389,67.2389,66.7321,66.8588,94675.0
2018-11-19 10:30:00,68.6,69.07,68.33,69.04,74546.0,66.8588,67.3169,66.5956,67.2876,74546.0
2018-11-19 11:00:00,69.06,69.1,68.52,68.58,106091.0,67.3071,67.3461,66.7808,66.8393,106091.0
2018-11-19 11:30:00,68.57,68.65,68.26,68.39,85287.0,66.8295,66.9075,66.5274,66.6541,85287.0
2018-11-19 12:00:00,68.4,68.53,68.13,68.5,61411.0,66.6639,66.7906,66.4007,66.7613,61411.0
2018-11-19 12:30:00,68.5,68.54,68.22,68.23,78117.0,66.7613,66.8003,66.4884,66.4982,78117.0
2018-11-19 13:00:00,68.23,68.26,68.03,68.13,80756.0,66.4982,66.5274,66.3033,66.4007,80756.0
2018-11-19 13:30:00,68.11,68.34,68.03,68.05,81598.0,66.3812,66.6054,66.3033,66.3227,81598.0
2018-11-19 14:00:00,68.05,68.17,67.8,68.04,92962.0,66.3227,66.4397,66.0791,66.313,92962.0
2018-11-19 14:30:00,68.05,68.26,68.02,68.24,62300.0,66.3227,66.5274,66.2935,66.5079,62300.0
2018-11-19 15:00:00,68.23,68.44,68.13,68.27,104803.0,66.4982,66.7028,66.4007,66.5372,104803.0
2018-11-19 15:30:00,68.27,68.29,67.86,67.88,466663.0,66.5372,66.5567,66.1376,66.1571,466663.0
2018-11-20 09:30:00,67.62,67.66,66.53,66.88,569946.0,65.9037,65.9426,64.8413,65.1824,569946.0
2018-11-20 10:00:00,66.87,67.12,66.17,66.36,374062.0,65.1727,65.4163,64.4905,64.6756,374062.0
2018-11-20 10:30:00,66.36,66.67,66.16,66.57,506847.0,64.6756,64.9778,64.4807,64.8803,506847.0
2018-11-20 11:00:00,66.59,66.76,66.55,66.74,243237.0,64.8998,65.0655,64.8608,65.046,243237.0
2018-11-20 11:30:00,66.75,67.2,66.69,67.06,393257.0,65.0557,65.4943,64.9973,65.3579,393257.0
2018-11-20 12:00:00,67.11,67.56,67.11,67.45,279843.0,65.4066,65.8452,65.4066,65.738,279843.0
2018-11-20 12:30:00,67.44,67.49,67.23,67.28,125333.0,65.7282,65.777,65.5236,65.5723,125333.0
2018-11-20 13:00:00,67.29,67.34,66.78,66.96,238874.0,65.582,65.6308,65.085,65.2604,238874.0
2018-11-20 13:30:00,66.94,67.09,66.85,66.9,170280.0,65.2409,65.3871,65.1532,65.2019,170280.0
2018-11-20 14:00:00,66.91,66.91,66.56,66.6,117564.0,65.2117,65.2117,64.8706,64.9095,117564.0
2018-11-20 14:30:00,66.58,66.71,66.52,66.62,191860.0,64.8901,65.0168,64.8316,64.929,191860.0
2018-11-20 15:00:00,66.63,66.76,66.09,66.51,231023.0,64.9388,65.0655,64.4125,64.8218,231023.0
2018-11-20 15:30:00,66.51,66.6,66.36,66.42,665056.0,64.8218,64.9095,64.6756,64.7341,665056.0
2018-11-21 09:30:00,66.67,67.39,66.54,66.93,491611.0,64.9778,65.6795,64.8511,65.2312,491611.0
2018-11-21 10:00:00,66.95,67.09,66.51,66.81,214520.0,65.2507,65.3871,64.8218,65.1142,214520.0
2018-11-21 10:30:00,66.81,66.81,66.64,66.78,164613.0,65.1142,65.1142,64.9485,65.085,164613.0
2018-11-21 11:00:00,66.8,67.05,66.74,66.95,204217.0,65.1045,65.3481,65.046,65.2507,204217.0
2018-11-21 11:30:00,66.96,67.28,66.88,67.08,170210.0,65.2604,65.5723,65.1824,65.3774,170210.0
2018-11-21 12:00:00,67.09,67.2,66.99,67.08,196003.0,65.3871,65.4943,65.2896,65.3774,196003.0
2018-11-21 12:30:00,67.07,67.19,67.0,67.14,124847.0,65.3676,65.4846,65.2994,65.4358,124847.0
2018-11-21 13:00:00,67.14,67.26,67.06,67.1,95742.0,65.4358,65.5528,65.3579,65.3969,95742.0
2018-11-21 13:30:00,67.09,67.13,66.95,66.97,75897.0,65.3871,65.4261,65.2507,65.2702,75897.0
2018-11-21 14:00:00,66.98,66.98,66.78,66.87,141249.0,65.2799,65.2799,65.085,65.1727,141249.0
2018-11-21 14:30:00,66.88,66.99,66.87,66.92,113821.0,65.1824,65.2896,65.1727,65.2214,113821.0
2018-11-21 15:00:00,66.92,67.17,66.89,67.03,182625.0,65.2214,65.4651,65.1922,65.3286,182625.0
2018-11-21 15:30:00,67.02,67.04,66.64,66.65,508896.0,65.3189,65.3384,64.9485,64.9583,508896.0
2018-11-23 09:30:00,66.27,66.62,65.96,66.59,103065.0,64.5879,64.929,64.2858,64.8998,103065.0
2018-11-23 10:00:00,66.59,66.95,66.55,66.79,133341.0,64.8998,65.2507,64.8608,65.0947,133341.0
2018-11-23 10:30:00,66.79,67.09,66.74,67.09,183882.0,65.0947,65.3871,65.046,65.3871,183882.0
2018-11-23 11:00:00,67.1,67.34,67.09,67.13,105139.0,65.3969,65.6308,65.3871,65.4261,105139.0
2018-11-23 11:30:00,67.13,67.26,66.93,67.15,82720.0,65.4261,65.5528,65.2312,65.4456,82720.0
2018-11-23 12:00:00,67.14,67.3,67.13,67.19,129256.0,65.4358,65.5918,65.4261,65.4846,129256.0
2018-11-23 12:30:00,67.18,67.24,66.88,66.9,187009.0,65.4748,65.5333,65.1824,65.2019,187009.0
2018-11-26 09:30:00,67.64,67.77,67.21,67.68,408088.0,65.9232,66.0499,65.5041,65.9621,408088.0
2018-11-26 10:00:00,67.7,67.7,67.06,67.19,809195.0,65.9816,65.9816,65.3579,65.4846,809195.0
2018-11-26 10:30:00,67.2,67.43,67.07,67.38,272087.0,65.4943,65.7185,65.3676,65.6698,272087.0
2018-11-26 11:00:00,67.37,67.52,67.18,67.44,148106.0,65.66,65.8062,65.4748,65.7282,148106.0
2018-11-26 11:30:00,67.43,67.5,67.25,67.32,56752.0,65.7185,65.7867,65.543,65.6113,56752.0
2018-11-26 12:00:00,67.31,67.71,67.3,67.71,69455.0,65.6015,65.9914,65.5918,65.9914,69455.0
2018-11-26 12:30:00,67.69,67.71,67.53,67.59,58994.0,65.9719,65.9914,65.8159,65.8744,58994.0
2018-11-26 13:00:00,67.58,67.61,67.52,67.56,60914.0,65.8647,65.8939,65.8062,65.8452,60914.0
2018-11-26 13:30:00,67.54,67.57,67.37,67.52,38997.0,65.8257,65.8549,65.66,65.8062,38997.0
2018-11-26 14:00:00,67.51,67.53,67.37,67.41,106196.0,65.7965,65.8159,65.66,65.699,106196.0
2018-11-26 14:30:00,67.41,67.51,67.32,67.44,75836.0,65.699,65.7965,65.6113,65.7282,75836.0
2018-11-26 15:00:00,67.45,67.48,67.33,67.35,59372.0,65.738,65.7672,65.621,65.6405,59372.0
2018-11-26 15:30:00,67.36,67.47,67.28,67.34,298616.0,65.6503,65.7575,65.5723,65.6308,298616.0
2018-11-27 09:30:00,67.12,67.34,66.82,67.05,287972.0,65.4163,65.6308,65.124,65.3481,287972.0
2018-11-27 10:00:00,67.06,67.57,67.03,67.48,195414.0,65.3579,65.8549,65.3286,65.7672,195414.0
2018-11-27 10:30:00,67.5,67.84,67.44,67.7,149912.0,65.7867,66.1181,65.7282,65.9816,149912.0
2018-11-27 11:00:00,67.7,68.0,67.57,67.68,150027.0,65.9816,66.274,65.8549,65.9621,150027.0
2018-11-27 11:30:00,67.66,67.68,67.33,67.46,89375.0,65.9426,65.9621,65.621,65.7477,89375.0
2018-11-27 12:00:00,67.47,67.47,67.03,67.07,115714.0,65.7575,65.7575,65.3286,65.3676,115714.0
2018-11-27 12:30:00,67.07,67.31,67.03,67.17,98446.0,65.3676,65.6015,65.3286,65.4651,98446.0
2018-11-27 13:00:00,67.18,67.4,67.17,67.37,92863.0,65.4748,65.6892,65.4651,65.66,92863.0
2018-11-27 13:30:00,67.38,67.49,67.31,67.46,60863.0,65.6698,65.777,65.6015,65.7477,60863.0
2018-11-27 14:00:00,67.47,67.59,67.45,67.5,107608.0,65.7575,65.8744,65.738,65.7867,107608.0
2018-11-27 14:30:00,67.5,67.51,67.29,67.39,84202.0,65.7867,65.7965,65.582,65.6795,84202.0
2018-11-27 15:00:00,67.38,67.4,67.24,67.33,74996.0,65.6698,65.6892,65.5333,65.621,74996.0
2018-11-27 15:30:00,67.33,67.42,67.23,67.36,276822.0,65.621,65.7087,65.5236,65.6503,276822.0
2018-11-28 09:30:00,67.63,67.88,67.39,67.6,236578.0,65.9134,66.1571,65.6795,65.8842,236578.0
2018-11-28 10:00:00,67.6,67.81,67.57,67.79,134988.0,65.8842,66.0888,65.8549,66.0693,134988.0
2018-11-28 10:30:00,67.78,67.83,67.69,67.81,108954.0,66.0596,66.1083,65.9719,66.0888,108954.0
2018-11-28 11:00:00,67.8,68.13,67.8,67.92,104286.0,66.0791,66.4007,66.0791,66.196,104286.0
2018-11-28 11:30:00,67.91,67.94,67.52,67.59,204618.0,66.1863,66.2155,65.8062,65.8744,204618.0
2018-11-28 12:00:00,67.62,68.57,67.61,68.36,183290.0,65.9037,66.8295,65.8939,66.6249,183290.0
2018-11-28 12:30:00,68.36,68.39,68.2,68.27,96583.0,66.6249,66.6541,66.4689,66.5372,96583.0
2018-11-28 13:00:00,68.25,68.26,68.01,68.15,352194.0,66.5177,66.5274,66.2838,66.4202,352194.0
2018-11-28 13:30:00,68.16,68.47,68.12,68.43,120911.0,66.43,66.7321,66.391,66.6931,120911.0
2018-11-28 14:00:00,68.43,68.51,68.32,68.44,106189.0,66.6931,66.7711,66.5859,66.7028,106189.0
2018-11-28 14:30:00,68.44,68.47,68.26,68.26,106535.0,66.7028,66.7321,66.5274,66.5274,106535.0
2018-11-28 15:00:00,68.26,68.75,68.25,68.73,199791.0,66.5274,67.005,66.5177,66.9855,199791.0
2018-11-28 15:30:00,68.72,68.86,68.67,68.74,403819.0,66.9757,67.1122,66.927,66.9952,403819.0
2018-11-29 09:30:00,68.28,68.66,68.15,68.57,111428.0,66.5469,66.9173,66.4202,66.8295,111428.0
2018-11-29 10:00:00,68.51,68.64,68.29,68.49,97601.0,66.7711,66.8978,66.5567,66.7516,97601.0
2018-11-29 10:30:00,68.48,68.74,68.23,68.36,244738.0,66.7418,66.9952,66.4982,66.6249,244738.0
2018-11-29 11:00:00,68.36,68.37,67.96,68.27,190207.0,66.6249,66.6346,66.235,66.5372,190207.0
2018-11-29 11:30:00,68.27,68.3,68.04,68.27,77525.0,66.5372,66.5664,66.313,66.5372,77525.0
2018-11-29 12:00:00,68.25,68.28,68.09,68.25,72297.0,66.5177,66.5469,66.3617,66.5177,72297.0
2018-11-29 12:30:00,68.26,68.63,68.25,68.63,75446.0,66.5274,66.888,66.5177,66.888,75446.0
2018-11-29 13:00:00,68.63,68.74,68.57,68.58,64231.0,66.888,66.9952,66.8295,66.8393,64231.0
2018-11-29 13:30:00,68.57,68.66,68.48,68.56,55571.0,66.8295,66.9173,66.7418,66.8198,55571.0
2018-11-29 14:00:00,68.58,68.8,68.53,68.78,87483.0,66.8393,67.0537,66.7906,67.0342,87483.0
2018-11-29 14:30:00,68.77,68.79,68.63,68.68,438483.0,67.0245,67.044,66.888,66.9368,438483.0
2018-11-29 15:00:00,68.68,68.82,68.65,68.73,220738.0,66.9368,67.0732,66.9075,66.9855,220738.0
2018-11-29 15:30:00,68.75,68.82,68.54,68.54,620970.0,67.005,67.0732,66.8003,66.8003,620970.0
2018-11-30 09:30:00,68.76,69.09,68.48,68.74,496001.0,67.0147,67.3363,66.7418,66.9952,496001.0
2018-11-30 10:00:00,68.73,68.84,68.63,68.66,234480.0,66.9855,67.0927,66.888,66.9173,234480.0
2018-11-30 10:30:00,68.65,68.84,68.64,68.71,378742.0,66.9075,67.0927,66.8978,66.966,378742.0
2018-11-30 11:00:00,68.71,68.73,68.25,68.29,209651.0,66.966,66.9855,66.5177,66.5567,209651.0
2018-11-30 11:30:00,68.27,68.28,68.09,68.14,82757.0,66.5372,66.5469,66.3617,66.4105,82757.0
2018-11-30 12:00:00,68.13,68.18,68.03,68.05,62987.0,66.4007,66.4494,66.3033,66.3227,62987.0
2018-11-30 12:30:00,68.05,68.1,67.96,68.05,41939.0,66.3227,66.3715,66.235,66.3227,41939.0
2018-11-30 13:00:00,68.04,68.12,67.97,68.11,29630.0,66.313,66.391,66.2448,66.3812,29630.0
2018-11-30 13:30:00,68.11,68.37,68.1,68.26,63357.0,66.3812,66.6346,66.3715,66.5274,63357.0
2018-11-30 14:00:00,68.26,68.35,68.16,68.22,92336.0,66.5274,66.6151,66.43,66.4884,92336.0
2018-11-30 14:30:00,68.24,68.3,68.12,68.17,77483.0,66.5079,66.5664,66.391,66.4397,77483.0
2018-11-30 15:00:00,68.18,68.31,68.14,68.22,108208.0,66.4494,66.5761,66.4105,66.4884,108208.0
2018-11-30 15:30:00,68.21,68.36,68.17,68.33,419789.0,66.4787,66.6249,66.4397,66.5956,419789.0
2018-12-03 09:30:00,68.38,68.9,67.07,67.21,305869.0,66.6444,67.1512,65.3676,65.5041,305869.0
2018-12-03 10:00:00,67.21,67.69,66.85,67.61,512737.0,65.5041,65.9719,65.1532,65.8939,512737.0
2018-12-03 10:30:00,67.61,68.01,67.51,67.54,245972.0,65.8939,66.2838,65.7965,65.8257,245972.0
2018-12-03 11:00:00,67.56,67.67,67.38,67.65,95677.0,65.8452,65.9524,65.6698,65.9329,95677.0
2018-12-03 11:30:00,67.66,67.7,67.43,67.55,87779.0,65.9426,65.9816,65.7185,65.8354,87779.0
2018-12-03 12:00:00,67.55,68.0,67.54,67.88,85572.0,65.8354,66.274,65.8257,66.1571,85572.0
2018-12-03 12:30:00,67.9,68.18,67.9,68.09,103129.0,66.1766,66.4494,66.1766,66.3617,103129.0
2018-12-03 13:00:00,68.1,68.31,68.1,68.21,99149.0,66.3715,66.5761,66.3715,66.4787,99149.0
2018-12-03 13:30:00,68.21,68.21,67.87,67.87,116412.0,66.4787,66.4787,66.1473,66.1473,116412.0
2018-12-03 14:00:00,67.88,68.21,67.88,67.92,194827.0,66.1571,66.4787,66.1571,66.196,194827.0
2018-12-03 14:30:00,67.91,67.99,67.86,67.93,111252.0,66.1863,66.2643,66.1376,66.2058,111252.0
2018-12-03 15:00:00,67.94,68.0,67.69,67.78,181391.0,66.2155,66.274,65.9719,66.0596,181391.0
2018-12-03 15:30:00,67.78,67.81,67.65,67.68,700597.0,66.0596,66.0888,65.9329,65.9621,700597.0
2018-12-04 09:30:00,67.34,68.42,67.16,68.08,207103.0,65.6308,66.6834,65.4553,66.352,207103.0
2018-12-04 10:00:00,68.04,68.41,67.75,67.94,364745.0,66.313,66.6736,66.0304,66.2155,364745.0
2018-12-04 10:30:00,67.93,68.16,67.87,68.03,251618.0,66.2058,66.43,66.1473,66.3033,251618.0
2018-12-04 11:00:00,68.02,68.14,67.92,68.06,266476.0,66.2935,66.4105,66.196,66.3325,266476.0
2018-12-04 11:30:00,68.07,68.14,67.93,68.0,271905.0,66.3422,66.4105,66.2058,66.274,271905.0
2018-12-04 12:00:00,68.0,68.0,67.23,67.25,207684.0,66.274,66.274,65.5236,65.543,207684.0
2018-12-04 12:30:00,67.22,67.22,66.48,66.5,200513.0,65.5138,65.5138,64.7926,64.8121,200513.0
2018-12-04 13:00:00,66.49,66.59,65.81,65.92,296849.0,64.8023,64.8998,64.1396,64.2468,296849.0
2018-12-04 13:30:00,65.88,66.15,65.35,66.04,390738.0,64.2078,64.471,63.6913,64.3638,390738.0
2018-12-04 14:00:00,66.02,66.49,65.99,66.36,247553.0,64.3443,64.8023,64.315,64.6756,247553.0
2018-12-04 14:30:00,66.38,66.69,66.38,66.46,79994.0,64.6951,64.9973,64.6951,64.7731,79994.0
2018-12-04 15:00:00,66.46,66.56,66.2,66.21,134674.0,64.7731,64.8706,64.5197,64.5294,134674.0
2018-12-04 15:30:00,66.22,66.47,66.07,66.47,547141.0,64.5392,64.7828,64.393,64.7828,547141.0
2018-12-06 09:30:00,65.56,66.11,65.04,65.17,475470.0,63.8959,64.432,63.3891,63.5158,475470.0
2018-12-06 10:00:00,65.15,65.73,64.9,65.51,544446.0,63.4964,64.0616,63.2527,63.8472,544446.0
2018-12-06 10:30:00,65.51,65.54,65.23,65.34,211872.0,63.8472,63.8765,63.5743,63.6815,211872.0
2018-12-06 11:00:00,65.32,65.94,65.28,65.82,370388.0,63.662,64.2663,63.6231,64.1493,370388.0
2018-12-06 11:30:00,65.84,66.43,65.77,66.42,199831.0,64.1688,64.7439,64.1006,64.7341,199831.0
2018-12-06 12:00:00,66.39,66.65,66.09,66.65,148397.0,64.7049,64.9583,64.4125,64.9583,148397.0
2018-12-06 12:30:00,66.65,67.0,66.58,66.93,319852.0,64.9583,65.2994,64.8901,65.2312,319852.0
2018-12-06 13:00:00,66.93,66.99,66.68,66.8,154208.0,65.2312,65.2896,64.9875,65.1045,154208.0
2018-12-06 13:30:00,66.8,67.12,66.62,66.97,333486.0,65.1045,65.4163,64.929,65.2702,333486.0
2018-12-06 14:00:00,66.98,67.12,66.64,66.75,142585.0,65.2799,65.4163,64.9485,65.0557,142585.0
2018-12-06 14:30:00,66.73,66.87,66.4,66.84,108516.0,65.0362,65.1727,64.7146,65.1435,108516.0
2018-12-06 15:00:00,66.84,67.04,66.58,66.78,179871.0,65.1435,65.3384,64.8901,65.085,179871.0
2018-12-06 15:30:00,66.76,67.43,66.75,67.26,451953.0,65.0655,65.7185,65.0557,65.5528,451953.0
2018-12-07 09:30:00,66.56,68.35,66.56,67.69,339489.0,64.8706,66.6151,64.8706,65.9719,339489.0
2018-12-07 10:00:00,67.65,67.85,66.93,67.13,220594.0,65.9329,66.1278,65.2312,65.4261,220594.0
2018-12-07 10:30:00,67.14,67.14,66.72,66.87,68601.0,65.4358,65.4358,65.0265,65.1727,68601.0
2018-12-07 11:00:00,66.9,66.94,66.4,66.53,144097.0,65.2019,65.2409,64.7146,64.8413,144097.0
2018-12-07 11:30:00,66.53,66.62,66.18,66.34,142250.0,64.8413,64.929,64.5002,64.6561,142250.0
2018-12-07 12:00:00,66.33,66.58,66.05,66.45,181198.0,64.6464,64.8901,64.3735,64.7634,181198.0
2018-12-07 12:30:00,66.46,66.46,65.95,66.32,64270.0,64.7731,64.7731,64.276,64.6367,64270.0
2018-12-07 13:00:00,66.3,66.49,65.9,66.1,87552.0,64.6172,64.8023,64.2273,64.4222,87552.0
2018-12-07 13:30:00,66.09,66.11,65.78,65.79,113811.0,64.4125,64.432,64.1104,64.1201,113811.0
2018-12-07 14:00:00,65.78,66.13,65.65,65.96,74935.0,64.1104,64.4515,63.9837,64.2858,74935.0
2018-12-07 14:30:00,66.0,66.0,65.59,65.68,102493.0,64.3248,64.3248,63.9252,64.0129,102493.0
2018-12-07 15:00:00,65.68,65.91,65.56,65.8,247074.0,64.0129,64.2371,63.8959,64.1299,247074.0
2018-12-07 15:30:00,65.79,66.08,65.25,65.56,594279.0,64.1201,64.4027,63.5938,63.8959,594279.0
2018-12-10 09:30:00,65.55,65.84,64.74,65.06,262451.0,63.8862,64.1688,63.0968,63.4086,262451.0
2018-12-10 10:00:00,65.08,65.52,65.06,65.1,384633.0,63.4281,63.857,63.4086,63.4476,384633.0
2018-12-10 10:30:00,65.09,65.19,64.6,64.74,253189.0,63.4379,63.5353,62.9603,63.0968,253189.0
2018-12-10 11:00:00,64.74,64.74,64.29,64.59,165207.0,63.0968,63.0968,62.6582,62.9506,165207.0
2018-12-10 11:30:00,64.59,64.76,64.36,64.37,163331.0,62.9506,63.1163,62.7264,62.7362,163331.0
2018-12-10 12:00:00,64.38,64.52,64.22,64.33,98964.0,62.7459,62.8823,62.59,62.6972,98964.0
2018-12-10 12:30:00,64.33,65.01,64.27,64.84,119849.0,62.6972,63.3599,62.6387,63.1942,119849.0
2018-12-10 13:00:00,64.86,65.1,64.6,64.63,150114.0,63.2137,63.4476,62.9603,62.9896,150114.0
2018-12-10 13:30:00,64.61,65.08,64.55,65.0,130644.0,62.9701,63.4281,62.9116,63.3502,130644.0
2018-12-10 14:00:00,64.99,65.21,64.88,65.18,91115.0,63.3404,63.5548,63.2332,63.5256,91115.0
2018-12-10 14:30:00,65.17,65.52,65.17,65.28,91493.0,63.5158,63.857,63.5158,63.6231,91493.0
2018-12-10 15:00:00,65.29,65.31,65.1,65.31,100792.0,63.6328,63.6523,63.4476,63.6523,100792.0
2018-12-10 15:30:00,65.31,65.77,65.31,65.61,449121.0,63.6523,64.1006,63.6523,63.9447,449121.0
2018-12-11 09:30:00,66.5,67.22,65.97,66.57,239707.0,64.8121,65.5138,64.2955,64.8803,239707.0
2018-12-11 10:00:00,66.56,66.75,66.14,66.35,147044.0,64.8706,65.0557,64.4612,64.6659,147044.0
2018-12-11 10:30:00,66.34,66.45,65.83,65.89,136042.0,64.6561,64.7634,64.1591,64.2176,136042.0
2018-12-11 11:00:00,65.88,66.05,65.74,65.75,129427.0,64.2078,64.3735,64.0714,64.0811,129427.0
2018-12-11 11:30:00,65.73,65.82,65.55,65.77,235581.0,64.0616,64.1493,63.8862,64.1006,235581.0
2018-12-11 12:00:00,65.78,65.81,65.57,65.71,108363.0,64.1104,64.1396,63.9057,64.0421,108363.0
2018-12-11 12:30:00,65.7,66.07,65.7,65.95,73503.0,64.0324,64.393,64.0324,64.276,73503.0
2018-12-11 13:00:00,65.95,66.02,65.7,65.88,99843.0,64.276,64.3443,64.0324,64.2078,99843.0
2018-12-11 13:30:00,65.87,65.87,65.43,65.44,62931.0,64.1981,64.1981,63.7692,63.779,62931.0
2018-12-11 14:00:00,65.45,65.7,65.32,65.68,100223.0,63.7887,64.0324,63.662,64.0129,100223.0
2018-12-11 14:30:00,65.68,65.92,65.68,65.73,76172.0,64.0129,64.2468,64.0129,64.0616,76172.0
2018-12-11 15:00:00,65.71,65.99,65.57,65.84,117995.0,64.0421,64.315,63.9057,64.1688,117995.0
2018-12-11 15:30:00,65.82,65.94,65.32,65.42,391342.0,64.1493,64.2663,63.662,63.7595,391342.0
2018-12-12 09:30:00,66.65,66.85,65.94,66.09,213231.0,64.9583,65.1532,64.2663,64.4125,213231.0
2018-12-12 10:00:00,66.1,66.29,66.03,66.26,304478.0,64.4222,64.6074,64.354,64.5782,304478.0
2018-12-12 10:30:00,66.25,66.54,66.05,66.47,271309.0,64.5684,64.8511,64.3735,64.7828,271309.0
2018-12-12 11:00:00,66.48,66.56,66.34,66.55,150298.0,64.7926,64.8706,64.6561,64.8608,150298.0
2018-12-12 11:30:00,66.55,66.71,66.38,66.61,127278.0,64.8608,65.0168,64.6951,64.9193,127278.0
2018-12-12 12:00:00,66.62,66.69,66.52,66.64,211568.0,64.929,64.9973,64.8316,64.9485,211568.0
2018-12-12 12:30:00,66.64,66.96,66.58,66.86,170697.0,64.9485,65.2604,64.8901,65.1629,170697.0
2018-12-12 13:00:00,66.87,66.88,66.64,66.8,106470.0,65.1727,65.1824,64.9485,65.1045,106470.0
2018-12-12 13:30:00,66.81,66.91,66.72,66.75,86466.0,65.1142,65.2117,65.0265,65.0557,86466.0
2018-12-12 14:00:00,66.76,66.79,66.35,66.43,139145.0,65.0655,65.0947,64.6659,64.7439,139145.0
2018-12-12 14:30:00,66.41,66.52,66.18,66.33,98330.0,64.7244,64.8316,64.5002,64.6464,98330.0
2018-12-12 15:00:00,66.3,66.55,66.26,66.32,248045.0,64.6172,64.8608,64.5782,64.6367,248045.0
2018-12-12 15:30:00,66.32,66.49,65.96,65.98,427009.0,64.6367,64.8023,64.2858,64.3053,427009.0
2018-12-13 09:30:00,66.09,66.73,66.08,66.28,199698.0,64.4125,65.0362,64.4027,64.5977,199698.0
2018-12-13 10:00:00,66.28,66.63,65.81,65.86,387627.0,64.5977,64.9388,64.1396,64.1883,387627.0
2018-12-13 10:30:00,65.88,65.96,65.35,65.75,662043.0,64.2078,64.2858,63.6913,64.0811,662043.0
2018-12-13 11:00:00,65.78,66.05,65.64,66.03,61563.0,64.1104,64.3735,63.9739,64.354,61563.0
2018-12-13 11:30:00,66.01,66.36,65.98,66.04,53857.0,64.3345,64.6756,64.3053,64.3638,53857.0
2018-12-13 12:00:00,66.04,66.04,65.73,65.76,56980.0,64.3638,64.3638,64.0616,64.0909,56980.0
2018-12-13 12:30:00,65.76,66.08,65.75,65.9,58018.0,64.0909,64.4027,64.0811,64.2273,58018.0
2018-12-13 13:00:00,65.9,65.98,65.75,65.93,52271.0,64.2273,64.3053,64.0811,64.2566,52271.0
2018-12-13 13:30:00,65.93,66.26,65.91,66.05,81717.0,64.2566,64.5782,64.2371,64.3735,81717.0
2018-12-13 14:00:00,66.04,66.07,65.81,65.91,73992.0,64.3638,64.393,64.1396,64.2371,73992.0
2018-12-13 14:30:00,65.91,66.21,65.86,66.05,103348.0,64.2371,64.5294,64.1883,64.3735,103348.0
2018-12-13 15:00:00,66.08,66.33,66.01,66.16,114834.0,64.4027,64.6464,64.3345,64.4807,114834.0
2018-12-13 15:30:00,66.16,66.44,66.09,66.22,503887.0,64.4807,64.7536,64.4125,64.5392,503887.0
2018-12-14 09:30:00,65.71,66.08,65.36,66.01,206771.0,64.0421,64.4027,63.701,64.3345,206771.0
2018-12-14 10:00:00,66.0,66.57,65.82,66.46,228493.0,64.3248,64.8803,64.1493,64.7731,228493.0
2018-12-14 10:30:00,66.41,66.47,66.23,66.28,119101.0,64.7244,64.7828,64.5489,64.5977,119101.0
2018-12-14 11:00:00,66.26,66.43,66.1,66.24,72887.0,64.5782,64.7439,64.4222,64.5587,72887.0
2018-12-14 11:30:00,66.25,66.35,65.53,65.56,121641.0,64.5684,64.6659,63.8667,63.8959,121641.0
2018-12-14 12:00:00,65.6,65.85,65.5,65.83,60878.0,63.9349,64.1786,63.8375,64.1591,60878.0
2018-12-14 12:30:00,65.85,65.92,65.72,65.78,34634.0,64.1786,64.2468,64.0519,64.1104,34634.0
2018-12-14 13:00:00,65.79,65.91,65.7,65.71,49440.0,64.1201,64.2371,64.0324,64.0421,49440.0
2018-12-14 13:30:00,65.7,66.26,65.41,65.78,240648.0,64.0324,64.5782,63.7498,64.1104,240648.0
2018-12-14 14:00:00,65.79,65.8,65.37,65.6,165158.0,64.1201,64.1299,63.7108,63.9349,165158.0
2018-12-14 14:30:00,65.6,65.65,65.27,65.48,167126.0,63.9349,63.9837,63.6133,63.818,167126.0
2018-12-14 15:00:00,65.46,65.54,65.35,65.38,143232.0,63.7985,63.8765,63.6913,63.7205,143232.0
2018-12-14 15:30:00,65.37,65.59,65.28,65.54,562165.0,63.7108,63.9252,63.6231,63.8765,562165.0
2018-12-17 09:30:00,65.61,65.74,64.91,65.26,182135.0,63.9447,64.0714,63.2624,63.6036,182135.0
2018-12-17 10:00:00,65.22,65.48,65.11,65.35,156580.0,63.5646,63.818,63.4574,63.6913,156580.0
2018-12-17 10:30:00,65.34,65.43,64.93,65.37,140968.0,63.6815,63.7692,63.2819,63.7108,140968.0
2018-12-17 11:00:00,65.38,65.82,65.34,65.59,112587.0,63.7205,64.1493,63.6815,63.9252,112587.0
2018-12-17 11:30:00,65.58,65.67,65.52,65.57,87207.0,63.9154,64.0032,63.857,63.9057,87207.0
2018-12-17 12:00:00,65.58,65.66,65.33,65.44,64697.0,63.9154,63.9934,63.6718,63.779,64697.0
2018-12-17 12:30:00,65.44,65.45,65.02,65.02,75850.0,63.779,63.7887,63.3697,63.3697,75850.0
2018-12-17 13:00:00,65.02,65.23,64.91,65.13,112276.0,63.3697,63.5743,63.2624,63.4769,112276.0
2018-12-17 13:30:00,65.11,65.18,64.82,65.01,121281.0,63.4574,63.5256,63.1747,63.3599,121281.0
2018-12-17 14:00:00,65.01,65.05,64.78,64.82,230532.0,63.3599,63.3989,63.1357,63.1747,230532.0
2018-12-17 14:30:00,64.81,65.31,64.57,64.65,400813.0,63.165,63.6523,62.9311,63.009,400813.0
2018-12-17 15:00:00,64.65,64.9,64.18,64.3,238711.0,63.009,63.2527,62.551,62.6679,238711.0
2018-12-17 15:30:00,64.3,64.78,64.16,64.72,554277.0,62.6679,63.1357,62.5315,63.0773,554277.0
2018-12-18 09:30:00,64.69,65.1,64.32,65.09,327392.0,63.048,63.4476,62.6874,63.4379,327392.0
2018-12-18 10:00:00,65.08,65.16,64.77,65.13,133436.0,63.4281,63.5061,63.126,63.4769,133436.0
2018-12-18 10:30:00,65.15,65.44,65.0,65.29,158077.0,63.4964,63.779,63.3502,63.6328,158077.0
2018-12-18 11:00:00,65.29,65.51,64.92,64.96,168064.0,63.6328,63.8472,63.2722,63.3112,168064.0
2018-12-18 11:30:00,64.96,65.39,64.95,65.28,169982.0,63.3112,63.7303,63.3014,63.6231,169982.0
2018-12-18 12:00:00,65.29,65.32,65.09,65.11,187571.0,63.6328,63.662,63.4379,63.4574,187571.0
2018-12-18 12:30:00,65.12,65.23,64.97,65.05,243871.0,63.4671,63.5743,63.3209,63.3989,243871.0
2018-12-18 13:00:00,65.04,65.07,64.88,64.94,98399.0,63.3891,63.4184,63.2332,63.2917,98399.0
2018-12-18 13:30:00,64.94,64.96,64.63,64.64,110768.0,63.2917,63.3112,62.9896,62.9993,110768.0
2018-12-18 14:00:00,64.64,64.75,64.52,64.61,83148.0,62.9993,63.1065,62.8823,62.9701,83148.0
2018-12-18 14:30:00,64.61,64.62,63.95,63.95,109347.0,62.9701,62.9798,62.3268,62.3268,109347.0
2018-12-18 15:00:00,63.97,64.25,63.83,64.07,330622.0,62.3463,62.6192,62.2099,62.4438,330622.0
2018-12-18 15:30:00,64.08,64.88,64.08,64.67,516650.0,62.4535,63.2332,62.4535,63.0285,516650.0
2018-12-19 09:30:00,64.52,65.89,64.51,65.8,168234.0,62.8823,64.2176,62.8726,64.1299,168234.0
2018-12-19 10:00:00,65.77,65.92,65.46,65.86,146753.0,64.1006,64.2468,63.7985,64.1883,146753.0
2018-12-19 10:30:00,65.88,66.05,65.65,66.05,152569.0,64.2078,64.3735,63.9837,64.3735,152569.0
2018-12-19 11:00:00,66.07,66.07,65.73,66.02,156477.0,64.393,64.393,64.0616,64.3443,156477.0
2018-12-19 11:30:00,66.01,66.26,65.79,66.17,288321.0,64.3345,64.5782,64.1201,64.4905,288321.0
2018-12-19 12:00:00,66.16,66.39,66.14,66.24,117719.0,64.4807,64.7049,64.4612,64.5587,117719.0
2018-12-19 12:30:00,66.24,66.45,66.18,66.26,124900.0,64.5587,64.7634,64.5002,64.5782,124900.0
2018-12-19 13:00:00,66.26,66.26,65.99,66.04,165278.0,64.5782,64.5782,64.315,64.3638,165278.0
2018-12-19 13:30:00,66.04,66.15,65.8,66.14,215100.0,64.3638,64.471,64.1299,64.4612,215100.0
2018-12-19 14:00:00,66.27,66.43,65.04,65.76,206758.0,64.5879,64.7439,63.3891,64.0909,206758.0
2018-12-19 14:30:00,65.74,66.1,64.83,65.1,256152.0,64.0714,64.4222,63.1845,63.4476,256152.0
2018-12-19 15:00:00,65.06,65.13,64.36,64.54,492089.0,63.4086,63.4769,62.7264,62.9018,492089.0
2018-12-19 15:30:00,64.5,64.93,64.43,64.77,638333.0,62.8629,63.2819,62.7946,63.126,638333.0
2018-12-20 09:30:00,64.88,65.06,64.06,65.02,273108.0,63.2332,63.4086,62.434,63.3697,273108.0
2018-12-20 10:00:00,65.0,65.19,64.7,64.78,310400.0,63.3502,63.5353,63.0578,63.1357,310400.0
2018-12-20 10:30:00,64.76,64.95,64.5,64.88,294130.0,63.1163,63.3014,62.8629,63.2332,294130.0
2018-12-20 11:00:00,64.86,65.03,64.23,64.29,243523.0,63.2137,63.3794,62.5997,62.6582,243523.0
2018-12-20 11:30:00,64.27,64.41,63.86,64.12,367747.0,62.6387,62.7751,62.2391,62.4925,367747.0
2018-12-20 12:00:00,64.16,64.23,63.82,64.22,271009.0,62.5315,62.5997,62.2001,62.59,271009.0
2018-12-20 12:30:00,64.2,64.27,63.89,64.14,158742.0,62.5705,62.6387,62.2683,62.512,158742.0
2018-12-20 13:00:00,64.12,64.26,63.82,64.18,200157.0,62.4925,62.6289,62.2001,62.551,200157.0
2018-12-20 13:30:00,64.15,64.37,63.9,64.07,308754.0,62.5217,62.7362,62.2781,62.4438,308754.0
2018-12-20 14:00:00,64.07,64.15,63.3,63.81,275999.0,62.4438,62.5217,61.6933,62.1904,275999.0
2018-12-20 14:30:00,63.81,64.42,63.71,64.16,250806.0,62.1904,62.7849,62.0929,62.5315,250806.0
2018-12-20 15:00:00,64.14,64.62,63.89,64.31,304648.0,62.512,62.9798,62.2683,62.6777,304648.0
2018-12-20 15:30:00,64.31,64.51,63.95,64.15,842159.0,62.6777,62.8726,62.3268,62.5217,842159.0
2018-12-21 09:30:00,64.6,65.13,63.88,64.6,719869.0,62.9603,63.4769,62.2586,62.9603,719869.0
2018-12-21 10:00:00,64.59,65.25,64.35,64.77,335928.0,62.9506,63.5938,62.7167,63.126,335928.0
2018-12-21 10:30:00,64.78,64.89,64.27,64.4,212309.0,63.1357,63.243,62.6387,62.7654,212309.0
2018-12-21 11:00:00,64.4,64.41,63.99,64.21,214481.0,62.7654,62.7751,62.3658,62.5802,214481.0
2018-12-21 11:30:00,64.23,64.26,63.78,63.93,187318.0,62.5997,62.6289,62.1611,62.3073,187318.0
2018-12-21 12:00:00,63.96,64.04,63.03,63.15,291650.0,62.3366,62.4145,61.4302,61.5471,291650.0
2018-12-21 12:30:00,63.14,63.42,62.78,63.06,233000.0,61.5374,61.8103,61.1865,61.4594,233000.0
2018-12-21 13:00:00,63.06,63.23,62.77,63.02,254122.0,61.4594,61.6251,61.1768,61.4204,254122.0
2018-12-21 13:30:00,63.01,63.27,62.65,62.72,214359.0,61.4107,61.6641,61.0598,61.128,214359.0
2018-12-21 14:00:00,62.69,62.7,62.29,62.44,241125.0,61.0988,61.1085,60.7089,60.8551,241125.0
2018-12-21 14:30:00,62.44,62.48,62.13,62.25,162964.0,60.8551,60.8941,60.553,60.67,162964.0
2018-12-21 15:00:00,62.25,62.43,61.97,61.98,280734.0,60.67,60.8454,60.3971,60.4068,280734.0
2018-12-21 15:30:00,61.98,62.11,61.59,61.82,1290136.0,60.4068,60.5335,60.0267,60.2509,1290136.0
2018-12-24 09:30:00,61.4,61.61,60.04,60.15,242801.0,59.8415,60.0462,58.5161,58.6233,242801.0
2018-12-24 10:00:00,60.17,60.34,59.85,60.34,307014.0,58.6428,58.8084,58.3309,58.8084,307014.0
2018-12-24 10:30:00,60.34,61.57,60.34,61.12,305480.0,58.8084,60.0072,58.8084,59.5686,305480.0
2018-12-24 11:00:00,61.11,61.28,60.51,60.55,95179.0,59.5589,59.7246,58.9741,59.0131,95179.0
2018-12-24 11:30:00,60.54,60.99,60.21,60.36,104383.0,59.0034,59.4419,58.6817,58.8279,104383.0
2018-12-24 12:00:00,60.35,60.76,60.34,60.62,129975.0,58.8182,59.2178,58.8084,59.0813,129975.0
2018-12-24 12:30:00,60.62,60.96,60.51,60.69,473588.0,59.0813,59.4127,58.9741,59.1496,473588.0
2018-12-26 09:30:00,60.81,61.37,60.57,60.75,166961.0,59.2665,59.8123,59.0326,59.208,166961.0
2018-12-26 10:00:00,60.74,60.9,60.32,60.34,144122.0,59.1983,59.3542,58.7889,58.8084,144122.0
2018-12-26 10:30:00,60.34,60.42,59.85,59.91,115210.0,58.8084,58.8864,58.3309,58.3894,115210.0
2018-12-26 11:00:00,59.95,60.68,59.91,60.61,80817.0,58.4283,59.1398,58.3894,59.0716,80817.0
2018-12-26 11:30:00,60.64,61.0,60.38,61.0,372503.0,59.1008,59.4517,58.8474,59.4517,372503.0
2018-12-26 12:00:00,61.01,61.54,60.94,61.28,454654.0,59.4614,59.978,59.3932,59.7246,454654.0
2018-12-26 12:30:00,61.3,61.74,61.1,61.6,294669.0,59.7441,60.1729,59.5492,60.0365,294669.0
2018-12-26 13:00:00,61.6,61.64,61.09,61.28,296575.0,60.0365,60.0754,59.5394,59.7246,296575.0
2018-12-26 13:30:00,61.28,61.76,61.22,61.73,272723.0,59.7246,60.1924,59.6661,60.1632,272723.0
2018-12-26 14:00:00,61.73,61.76,61.16,61.33,314457.0,60.1632,60.1924,59.6076,59.7733,314457.0
2018-12-26 14:30:00,61.34,61.76,61.27,61.76,333851.0,59.7831,60.1924,59.7148,60.1924,333851.0
2018-12-26 15:00:00,61.73,62.12,61.64,62.09,370346.0,60.1632,60.5433,60.0754,60.514,370346.0
2018-12-26 15:30:00,62.08,62.92,62.0,62.89,646561.0,60.5043,61.323,60.4263,61.2937,646561.0
2018-12-27 09:30:00,62.24,62.51,61.1,61.56,307640.0,60.6602,60.9234,59.5492,59.9975,307640.0
2018-12-27 10:00:00,61.51,61.65,60.98,61.12,285993.0,59.9487,60.0852,59.4322,59.5686,285993.0
2018-12-27 10:30:00,61.14,61.57,61.0,61.31,259085.0,59.5881,60.0072,59.4517,59.7538,259085.0
2018-12-27 11:00:00,61.29,61.75,61.07,61.72,204077.0,59.7343,60.1827,59.5199,60.1534,204077.0
2018-12-27 11:30:00,61.71,61.84,61.29,61.63,207390.0,60.1437,60.2704,59.7343,60.0657,207390.0
2018-12-27 12:00:00,61.64,61.72,60.96,61.04,230885.0,60.0754,60.1534,59.4127,59.4907,230885.0
2018-12-27 12:30:00,61.01,61.51,60.96,61.5,213384.0,59.4614,59.9487,59.4127,59.939,213384.0
2018-12-27 13:00:00,61.49,61.54,61.26,61.26,174036.0,59.9293,59.978,59.7051,59.7051,174036.0
2018-12-27 13:30:00,61.24,61.42,60.78,61.04,188642.0,59.6856,59.861,59.2373,59.4907,188642.0
2018-12-27 14:00:00,61.01,61.19,60.85,61.16,142599.0,59.4614,59.6369,59.3055,59.6076,142599.0
2018-12-27 14:30:00,61.16,61.65,61.02,61.64,113454.0,59.6076,60.0852,59.4712,60.0754,113454.0
2018-12-27 15:00:00,61.65,62.31,61.41,62.21,175890.0,60.0852,60.7284,59.8513,60.631,175890.0
2018-12-27 15:30:00,62.22,62.55,62.0,62.54,547818.0,60.6407,60.9623,60.4263,60.9526,547818.0
2018-12-28 09:30:00,62.59,63.33,62.57,63.28,366455.0,61.0013,61.7225,60.9818,61.6738,366455.0
2018-12-28 10:00:00,63.26,63.34,62.66,62.71,258739.0,61.6543,61.7323,61.0696,61.1183,258739.0
2018-12-28 10:30:00,62.71,63.04,62.5,62.84,269195.0,61.1183,61.4399,60.9136,61.245,269195.0
2018-12-28 11:00:00,62.87,63.05,62.74,62.96,220881.0,61.2742,61.4497,61.1475,61.3619,220881.0
2018-12-28 11:30:00,62.96,63.47,62.96,63.35,227230.0,61.3619,61.859,61.3619,61.742,227230.0
2018-12-28 12:00:00,63.34,63.5,63.27,63.41,193446.0,61.7323,61.8882,61.6641,61.8005,193446.0
2018-12-28 12:30:00,63.4,63.6,63.17,63.25,158450.0,61.7908,61.9857,61.5666,61.6446,158450.0
2018-12-28 13:00:00,63.26,63.37,62.94,63.13,185151.0,61.6543,61.7615,61.3424,61.5276,185151.0
2018-12-28 13:30:00,63.11,63.4,62.95,63.08,191330.0,61.5081,61.7908,61.3522,61.4789,191330.0
2018-12-28 14:00:00,63.09,63.39,63.09,63.21,293216.0,61.4886,61.781,61.4886,61.6056,293216.0
2018-12-28 14:30:00,63.23,63.64,63.19,63.55,254738.0,61.6251,62.0247,61.5861,61.937,254738.0
2018-12-28 15:00:00,63.55,63.59,62.99,63.09,300159.0,61.937,61.9759,61.3912,61.4886,300159.0
2018-12-28 15:30:00,63.08,63.2,62.77,63.13,406439.0,61.4789,61.5958,61.1768,61.5276,406439.0
2018-12-31 09:30:00,63.21,63.38,62.8,63.12,116042.0,61.6056,61.7713,61.206,61.5179,116042.0
2018-12-31 10:00:00,63.14,63.2,62.85,62.91,86735.0,61.5374,61.5958,61.2547,61.3132,86735.0
2018-12-31 10:30:00,62.91,62.93,62.38,62.51,190274.0,61.3132,61.3327,60.7967,60.9234,190274.0
2018-12-31 11:00:00,62.53,62.63,62.3,62.44,106297.0,60.9429,61.0403,60.7187,60.8551,106297.0
2018-12-31 11:30:00,62.42,62.91,62.39,62.8,117857.0,60.8356,61.3132,60.8064,61.206,117857.0
2018-12-31 12:00:00,62.82,63.01,62.75,62.98,81042.0,61.2255,61.4107,61.1573,61.3814,81042.0
2018-12-31 12:30:00,62.98,63.14,62.96,63.14,65939.0,61.3814,61.5374,61.3619,61.5374,65939.0
2018-12-31 13:00:00,63.14,63.46,63.1,63.45,96886.0,61.5374,61.8492,61.4984,61.8395,96886.0
2018-12-31 13:30:00,63.46,63.52,63.25,63.35,97322.0,61.8492,61.9077,61.6446,61.742,97322.0
2018-12-31 14:00:00,63.34,63.4,63.16,63.18,68163.0,61.7323,61.7908,61.5569,61.5764,68163.0
2018-12-31 14:30:00,63.17,63.38,63.13,63.23,73125.0,61.5666,61.7713,61.5276,61.6251,73125.0
2018-12-31 15:00:00,63.23,63.43,63.13,63.18,100425.0,61.6251,61.82,61.5276,61.5764,100425.0
2018-12-31 15:30:00,63.18,63.54,63.08,63.54,492982.0,61.5764,61.9272,61.4789,61.9272,492982.0
2019-01-02 09:30:00,62.76,63.22,62.43,63.22,271430.0,61.167,61.6153,60.8454,61.6153,271430.0
2019-01-02 10:00:00,63.19,63.66,63.0,63.36,140679.0,61.5861,62.0442,61.4009,61.7518,140679.0
2019-01-02 10:30:00,63.34,63.79,63.2,63.73,126858.0,61.7323,62.1709,61.5958,62.1124,126858.0
2019-01-02 11:00:00,63.74,64.01,63.61,63.88,141258.0,62.1221,62.3853,61.9954,62.2586,141258.0
2019-01-02 11:30:00,63.88,64.06,63.69,63.71,120182.0,62.2586,62.434,62.0734,62.0929,120182.0
2019-01-02 12:00:00,63.7,64.25,63.67,64.2,213764.0,62.0832,62.6192,62.0539,62.5705,213764.0
2019-01-02 12:30:00,64.19,64.64,64.18,64.56,196058.0,62.5607,62.9993,62.551,62.9213,196058.0
2019-01-02 13:00:00,64.55,64.73,64.5,64.66,155400.0,62.9116,63.087,62.8629,63.0188,155400.0
2019-01-02 13:30:00,64.67,64.98,64.55,64.96,232005.0,63.0285,63.3307,62.9116,63.3112,232005.0
2019-01-02 14:00:00,64.95,64.96,64.47,64.72,217675.0,63.3014,63.3112,62.8336,63.0773,217675.0
2019-01-02 14:30:00,64.72,64.87,64.51,64.56,131639.0,63.0773,63.2235,62.8726,62.9213,131639.0
2019-01-02 15:00:00,64.55,64.67,64.43,64.55,272282.0,62.9116,63.0285,62.7946,62.9116,272282.0
2019-01-02 15:30:00,64.54,65.21,64.45,65.16,722279.0,62.9018,63.5548,62.8141,63.5061,722279.0
2019-01-03 09:30:00,64.43,65.94,63.99,65.52,469510.0,62.7946,64.2663,62.3658,63.857,469510.0
2019-01-03 10:00:00,65.49,65.51,64.85,65.25,199776.0,63.8277,63.8472,63.204,63.5938,199776.0
2019-01-03 10:30:00,65.23,65.25,64.75,65.13,191209.0,63.5743,63.5938,63.1065,63.4769,191209.0
2019-01-03 11:00:00,65.14,65.54,65.0,65.4,191806.0,63.4866,63.8765,63.3502,63.74,191806.0
2019-01-03 11:30:00,65.4,66.12,65.35,65.85,262241.0,63.74,64.4417,63.6913,64.1786,262241.0
2019-01-03 12:00:00,65.86,65.98,65.46,65.56,111514.0,64.1883,64.3053,63.7985,63.8959,111514.0
2019-01-03 12:30:00,65.55,65.8,65.41,65.75,90752.0,63.8862,64.1299,63.7498,64.0811,90752.0
2019-01-03 13:00:00,65.75,65.76,65.31,65.52,116134.0,64.0811,64.0909,63.6523,63.857,116134.0
2019-01-03 13:30:00,65.52,65.74,65.32,65.44,108068.0,63.857,64.0714,63.662,63.779,108068.0
2019-01-03 14:00:00,65.43,65.55,65.33,65.51,86735.0,63.7692,63.8862,63.6718,63.8472,86735.0
2019-01-03 14:30:00,65.52,65.59,64.93,65.08,120946.0,63.857,63.9252,63.2819,63.4281,120946.0
2019-01-03 15:00:00,65.09,65.17,64.92,65.06,140373.0,63.4379,63.5158,63.2722,63.4086,140373.0
2019-01-03 15:30:00,65.05,65.36,64.84,64.89,562705.0,63.3989,63.701,63.1942,63.243,562705.0
2019-01-04 09:30:00,65.76,66.3,65.43,66.18,174020.0,64.0909,64.6172,63.7692,64.5002,174020.0
2019-01-04 10:00:00,66.2,66.48,65.83,66.46,179528.0,64.5197,64.7926,64.1591,64.7731,179528.0
2019-01-04 10:30:00,66.46,66.6,66.03,66.14,129546.0,64.7731,64.9095,64.354,64.4612,129546.0
2019-01-04 11:00:00,66.16,66.35,66.0,66.13,193476.0,64.4807,64.6659,64.3248,64.4515,193476.0
2019-01-04 11:30:00,66.09,66.24,66.02,66.05,326353.0,64.4125,64.5587,64.3443,64.3735,326353.0
2019-01-04 12:00:00,66.08,66.13,65.89,66.03,216405.0,64.4027,64.4515,64.2176,64.354,216405.0
2019-01-04 12:30:00,66.04,66.5,65.96,66.37,239703.0,64.3638,64.8121,64.2858,64.6854,239703.0
2019-01-04 13:00:00,66.37,66.75,66.37,66.67,110643.0,64.6854,65.0557,64.6854,64.9778,110643.0
2019-01-04 13:30:00,66.68,67.19,66.68,67.08,262916.0,64.9875,65.4846,64.9875,65.3774,262916.0
2019-01-04 14:00:00,67.09,67.3,67.02,67.19,176118.0,65.3871,65.5918,65.3189,65.4846,176118.0
2019-01-04 14:30:00,67.2,67.32,66.94,66.97,174495.0,65.4943,65.6113,65.2409,65.2702,174495.0
2019-01-04 15:00:00,66.97,67.3,66.97,67.18,300581.0,65.2702,65.5918,65.2702,65.4748,300581.0
2019-01-04 15:30:00,67.17,67.44,67.08,67.39,692339.0,65.4651,65.7282,65.3774,65.6795,692339.0
2019-01-07 09:30:00,67.25,67.61,66.89,67.57,291220.0,65.543,65.8939,65.1922,65.8549,291220.0
2019-01-07 10:00:00,67.55,67.95,67.44,67.88,210022.0,65.8354,66.2253,65.7282,66.1571,210022.0
2019-01-07 10:30:00,67.88,68.01,67.72,67.84,178942.0,66.1571,66.2838,66.0011,66.1181,178942.0
2019-01-07 11:00:00,67.81,67.97,67.78,67.83,90090.0,66.0888,66.2448,66.0596,66.1083,90090.0
2019-01-07 11:30:00,67.85,68.21,67.77,68.17,159219.0,66.1278,66.4787,66.0499,66.4397,159219.0
2019-01-07 12:00:00,68.18,68.22,68.05,68.12,95820.0,66.4494,66.4884,66.3227,66.391,95820.0
2019-01-07 12:30:00,68.11,68.29,68.06,68.26,83238.0,66.3812,66.5567,66.3325,66.5274,83238.0
2019-01-07 13:00:00,68.26,68.36,68.19,68.26,162591.0,66.5274,66.6249,66.4592,66.5274,162591.0
2019-01-07 13:30:00,68.24,68.27,68.05,68.16,112174.0,66.5079,66.5372,66.3227,66.43,112174.0
2019-01-07 14:00:00,68.18,68.45,68.17,68.38,144800.0,66.4494,66.7126,66.4397,66.6444,144800.0
2019-01-07 14:30:00,68.38,68.38,68.08,68.09,98928.0,66.6444,66.6444,66.352,66.3617,98928.0
2019-01-07 15:00:00,68.09,68.39,68.08,68.3,185294.0,66.3617,66.6541,66.352,66.5664,185294.0
2019-01-07 15:30:00,68.3,68.49,68.17,68.32,498846.0,66.5664,66.7516,66.4397,66.5859,498846.0
2019-01-08 09:30:00,68.55,68.56,67.51,68.15,493759.0,66.8101,66.8198,65.7965,66.4202,493759.0
2019-01-08 10:00:00,68.15,68.41,67.72,67.85,201312.0,66.4202,66.6736,66.0011,66.1278,201312.0
2019-01-08 10:30:00,67.85,67.92,67.41,67.42,193484.0,66.1278,66.196,65.699,65.7087,193484.0
2019-01-08 11:00:00,67.41,67.95,67.4,67.76,496041.0,65.699,66.2253,65.6892,66.0401,496041.0
2019-01-08 11:30:00,67.76,67.91,67.63,67.76,465156.0,66.0401,66.1863,65.9134,66.0401,465156.0
2019-01-08 12:00:00,67.74,67.79,67.55,67.7,166848.0,66.0206,66.0693,65.8354,65.9816,166848.0
2019-01-08 12:30:00,67.7,67.71,67.25,67.39,358385.0,65.9816,65.9914,65.543,65.6795,358385.0
2019-01-08 13:00:00,67.38,67.48,67.3,67.31,149739.0,65.6698,65.7672,65.5918,65.6015,149739.0
2019-01-08 13:30:00,67.32,67.63,67.27,67.47,202457.0,65.6113,65.9134,65.5625,65.7575,202457.0
2019-01-08 14:00:00,67.48,67.64,67.37,67.43,241345.0,65.7672,65.9232,65.66,65.7185,241345.0
2019-01-08 14:30:00,67.43,67.55,67.38,67.55,197133.0,65.7185,65.8354,65.6698,65.8354,197133.0
2019-01-08 15:00:00,67.54,67.88,67.5,67.81,274000.0,65.8257,66.1571,65.7867,66.0888,274000.0
2019-01-08 15:30:00,67.81,68.09,67.61,67.61,979720.0,66.0888,66.3617,65.8939,65.8939,979720.0
2019-01-09 09:30:00,68.53,68.55,67.28,67.87,564033.0,66.7906,66.8101,65.5723,66.1473,564033.0
2019-01-09 10:00:00,67.87,68.04,67.68,67.78,295967.0,66.1473,66.313,65.9621,66.0596,295967.0
2019-01-09 10:30:00,67.76,67.79,67.27,67.41,242324.0,66.0401,66.0693,65.5625,65.699,242324.0
2019-01-09 11:00:00,67.43,67.7,67.43,67.6,67782.0,65.7185,65.9816,65.7185,65.8842,67782.0
2019-01-09 11:30:00,67.59,67.79,67.53,67.66,80532.0,65.8744,66.0693,65.8159,65.9426,80532.0
2019-01-09 12:00:00,67.63,67.65,67.26,67.29,357747.0,65.9134,65.9329,65.5528,65.582,357747.0
2019-01-09 12:30:00,67.3,67.4,67.22,67.24,123739.0,65.5918,65.6892,65.5138,65.5333,123739.0
2019-01-09 13:00:00,67.24,67.24,67.03,67.19,97128.0,65.5333,65.5333,65.3286,65.4846,97128.0
2019-01-09 13:30:00,67.18,67.48,67.14,67.45,328837.0,65.4748,65.7672,65.4358,65.738,328837.0
2019-01-09 14:00:00,67.46,67.6,67.11,67.18,114820.0,65.7477,65.8842,65.4066,65.4748,114820.0
2019-01-09 14:30:00,67.16,67.56,67.11,67.52,101849.0,65.4553,65.8452,65.4066,65.8062,101849.0
2019-01-09 15:00:00,67.53,67.98,67.5,67.86,235503.0,65.8159,66.2545,65.7867,66.1376,235503.0
2019-01-09 15:30:00,67.86,67.91,67.0,67.6,1218400.0,66.1376,66.1863,65.2994,65.8842,1218400.0
2019-01-10 09:30:00,67.32,67.57,67.1,67.33,307717.0,65.6113,65.8549,65.3969,65.621,307717.0
2019-01-10 10:00:00,67.32,68.02,67.29,67.97,247700.0,65.6113,66.2935,65.582,66.2448,247700.0
2019-01-10 10:30:00,67.97,68.36,67.97,68.23,137817.0,66.2448,66.6249,66.2448,66.4982,137817.0
2019-01-10 11:00:00,68.22,68.48,68.18,68.44,166023.0,66.4884,66.7418,66.4494,66.7028,166023.0
2019-01-10 11:30:00,68.47,68.74,68.44,68.58,132459.0,66.7321,66.9952,66.7028,66.8393,132459.0
2019-01-10 12:00:00,68.57,68.63,68.22,68.3,113445.0,66.8295,66.888,66.4884,66.5664,113445.0
2019-01-10 12:30:00,68.31,68.51,68.15,68.34,85502.0,66.5761,66.7711,66.4202,66.6054,85502.0
2019-01-10 13:00:00,68.33,68.35,67.92,68.03,74279.0,66.5956,66.6151,66.196,66.3033,74279.0
2019-01-10 13:30:00,68.04,68.07,67.78,67.98,136696.0,66.313,66.3422,66.0596,66.2545,136696.0
2019-01-10 14:00:00,68.05,68.22,68.03,68.11,71364.0,66.3227,66.4884,66.3033,66.3812,71364.0
2019-01-10 14:30:00,68.11,68.13,67.8,67.87,111116.0,66.3812,66.4007,66.0791,66.1473,111116.0
2019-01-10 15:00:00,67.85,67.98,67.74,67.97,136203.0,66.1278,66.2545,66.0206,66.2448,136203.0
2019-01-10 15:30:00,67.97,68.08,67.62,67.83,766863.0,66.2448,66.352,65.9037,66.1083,766863.0
2019-01-11 09:30:00,67.71,67.98,67.28,67.86,188357.0,65.9914,66.2545,65.5723,66.1376,188357.0
2019-01-11 10:00:00,67.82,68.04,67.8,67.91,201349.0,66.0986,66.313,66.0791,66.1863,201349.0
2019-01-11 10:30:00,67.91,68.26,67.85,68.25,143146.0,66.1863,66.5274,66.1278,66.5177,143146.0
2019-01-11 11:00:00,68.25,68.44,68.21,68.35,442451.0,66.5177,66.7028,66.4787,66.6151,442451.0
2019-01-11 11:30:00,68.35,68.62,68.32,68.54,178787.0,66.6151,66.8783,66.5859,66.8003,178787.0
2019-01-11 12:00:00,68.54,68.77,68.5,68.67,135602.0,66.8003,67.0245,66.7613,66.927,135602.0
2019-01-11 12:30:00,68.67,68.88,68.67,68.87,308060.0,66.927,67.1317,66.927,67.1219,308060.0
2019-01-11 13:00:00,68.88,68.91,68.54,68.69,173076.0,67.1317,67.1609,66.8003,66.9465,173076.0
2019-01-11 13:30:00,68.69,68.87,68.53,68.54,384404.0,66.9465,67.1219,66.7906,66.8003,384404.0
2019-01-11 14:00:00,68.54,68.58,68.18,68.24,113107.0,66.8003,66.8393,66.4494,66.5079,113107.0
2019-01-11 14:30:00,68.24,68.48,68.1,68.43,267869.0,66.5079,66.7418,66.3715,66.6931,267869.0
2019-01-11 15:00:00,68.43,68.62,68.42,68.53,189133.0,66.6931,66.8783,66.6834,66.7906,189133.0
2019-01-11 15:30:00,68.53,68.94,68.52,68.88,718492.0,66.7906,67.1902,66.7808,67.1317,718492.0
2019-01-14 09:30:00,68.29,68.4,67.61,67.68,262220.0,66.5567,66.6639,65.8939,65.9621,262220.0
2019-01-14 10:00:00,67.69,67.9,67.4,67.42,246001.0,65.9719,66.1766,65.6892,65.7087,246001.0
2019-01-14 10:30:00,67.42,67.68,67.34,67.6,133681.0,65.7087,65.9621,65.6308,65.8842,133681.0
2019-01-14 11:00:00,67.6,67.61,67.44,67.47,98403.0,65.8842,65.8939,65.7282,65.7575,98403.0
2019-01-14 11:30:00,67.47,67.56,67.3,67.38,129574.0,65.7575,65.8452,65.5918,65.6698,129574.0
2019-01-14 12:00:00,67.38,67.59,67.31,67.55,90546.0,65.6698,65.8744,65.6015,65.8354,90546.0
2019-01-14 12:30:00,67.56,67.87,67.53,67.79,74414.0,65.8452,66.1473,65.8159,66.0693,74414.0
2019-01-14 13:00:00,67.78,68.0,67.77,67.95,56250.0,66.0596,66.274,66.0499,66.2253,56250.0
2019-01-14 13:30:00,67.97,68.03,67.84,67.86,90969.0,66.2448,66.3033,66.1181,66.1376,90969.0
2019-01-14 14:00:00,67.84,67.93,67.73,67.74,78892.0,66.1181,66.2058,66.0109,66.0206,78892.0
2019-01-14 14:30:00,67.74,68.11,67.7,68.07,91552.0,66.0206,66.3812,65.9816,66.3422,91552.0
2019-01-14 15:00:00,68.08,68.11,67.97,68.05,82316.0,66.352,66.3812,66.2448,66.3227,82316.0
2019-01-14 15:30:00,68.04,68.1,67.7,67.77,237476.0,66.313,66.3715,65.9816,66.0499,237476.0
2019-01-15 09:30:00,67.69,68.22,67.33,68.19,152385.0,65.9719,66.4884,65.621,66.4592,152385.0
2019-01-15 10:00:00,68.2,68.44,68.02,68.05,291609.0,66.4689,66.7028,66.2935,66.3227,291609.0
2019-01-15 10:30:00,68.06,68.13,67.9,68.09,260527.0,66.3325,66.4007,66.1766,66.3617,260527.0
2019-01-15 11:00:00,68.09,68.12,67.76,67.78,103811.0,66.3617,66.391,66.0401,66.0596,103811.0
2019-01-15 11:30:00,67.79,67.88,67.66,67.83,270995.0,66.0693,66.1571,65.9426,66.1083,270995.0
2019-01-15 12:00:00,67.83,67.99,67.8,67.86,78376.0,66.1083,66.2643,66.0791,66.1376,78376.0
2019-01-15 12:30:00,67.85,67.87,67.62,67.74,102170.0,66.1278,66.1473,65.9037,66.0206,102170.0
2019-01-15 13:00:00,67.75,67.84,67.63,67.79,99104.0,66.0304,66.1181,65.9134,66.0693,99104.0
2019-01-15 13:30:00,67.78,67.98,67.75,67.87,94916.0,66.0596,66.2545,66.0304,66.1473,94916.0
2019-01-15 14:00:00,67.87,67.99,67.55,67.56,169564.0,66.1473,66.2643,65.8354,65.8452,169564.0
2019-01-15 14:30:00,67.53,67.55,67.26,67.29,160088.0,65.8159,65.8354,65.5528,65.582,160088.0
2019-01-15 15:00:00,67.28,67.31,66.75,66.85,848732.0,65.5723,65.6015,65.0557,65.1532,848732.0
2019-01-15 15:30:00,66.85,67.03,66.58,67.01,1643818.0,65.1532,65.3286,64.8901,65.3091,1643818.0
2019-01-16 09:30:00,67.39,67.49,66.92,67.09,170174.0,65.6795,65.777,65.2214,65.3871,170174.0
2019-01-16 10:00:00,67.09,67.43,67.04,67.08,138962.0,65.3871,65.7185,65.3384,65.3774,138962.0
2019-01-16 10:30:00,67.09,67.09,66.71,66.79,163191.0,65.3871,65.3871,65.0168,65.0947,163191.0
2019-01-16 11:00:00,66.79,66.87,66.63,66.78,149528.0,65.0947,65.1727,64.9388,65.085,149528.0
2019-01-16 11:30:00,66.78,66.84,66.38,66.39,159117.0,65.085,65.1435,64.6951,64.7049,159117.0
2019-01-16 12:00:00,66.4,66.51,66.26,66.35,99349.0,64.7146,64.8218,64.5782,64.6659,99349.0
2019-01-16 12:30:00,66.36,66.45,66.27,66.44,129403.0,64.6756,64.7634,64.5879,64.7536,129403.0
2019-01-16 13:00:00,66.43,66.82,66.42,66.79,145464.0,64.7439,65.124,64.7341,65.0947,145464.0
2019-01-16 13:30:00,66.78,66.93,66.72,66.88,138632.0,65.085,65.2312,65.0265,65.1824,138632.0
2019-01-16 14:00:00,66.87,67.1,66.87,67.04,118154.0,65.1727,65.3969,65.1727,65.3384,118154.0
2019-01-16 14:30:00,67.04,67.16,66.95,66.95,122164.0,65.3384,65.4553,65.2507,65.2507,122164.0
2019-01-16 15:00:00,66.95,67.13,66.39,66.92,268649.0,65.2507,65.4261,64.7049,65.2214,268649.0
2019-01-16 15:30:00,66.91,66.91,66.47,66.57,579386.0,65.2117,65.2117,64.7828,64.8803,579386.0
2019-01-17 09:30:00,66.6,66.63,66.05,66.42,163943.0,64.9095,64.9388,64.3735,64.7341,163943.0
2019-01-17 10:00:00,66.41,66.54,66.3,66.41,127243.0,64.7244,64.8511,64.6172,64.7244,127243.0
2019-01-17 10:30:00,66.43,66.43,66.01,66.12,127537.0,64.7439,64.7439,64.3345,64.4417,127537.0
2019-01-17 11:00:00,66.12,66.17,65.76,66.05,120639.0,64.4417,64.4905,64.0909,64.3735,120639.0
2019-01-17 11:30:00,66.07,66.07,65.84,65.9,107415.0,64.393,64.393,64.1688,64.2273,107415.0
2019-01-17 12:00:00,65.91,66.06,65.75,66.02,134237.0,64.2371,64.3833,64.0811,64.3443,134237.0
2019-01-17 12:30:00,66.01,66.14,65.9,65.93,99093.0,64.3345,64.4612,64.2273,64.2566,99093.0
2019-01-17 13:00:00,65.92,66.03,65.84,65.99,103570.0,64.2468,64.354,64.1688,64.315,103570.0
2019-01-17 13:30:00,65.98,66.0,65.72,65.75,69385.0,64.3053,64.3248,64.0519,64.0811,69385.0
2019-01-17 14:00:00,65.74,65.75,65.52,65.63,84259.0,64.0714,64.0811,63.857,63.9642,84259.0
2019-01-17 14:30:00,65.64,66.08,65.58,65.69,244784.0,63.9739,64.4027,63.9154,64.0226,244784.0
2019-01-17 15:00:00,65.69,65.88,65.58,65.84,248208.0,64.0226,64.2078,63.9154,64.1688,248208.0
2019-01-17 15:30:00,65.86,66.13,65.83,66.13,563599.0,64.1883,64.4515,64.1591,64.4515,563599.0
2019-01-18 09:30:00,66.99,66.99,66.25,66.76,376090.0,65.2896,65.2896,64.5684,65.0655,376090.0
2019-01-18 10:00:00,66.77,67.93,66.7,67.52,452407.0,65.0752,66.2058,65.007,65.8062,452407.0
2019-01-18 10:30:00,67.52,67.69,67.27,67.35,320217.0,65.8062,65.9719,65.5625,65.6405,320217.0
2019-01-18 11:00:00,67.35,67.39,67.1,67.32,183134.0,65.6405,65.6795,65.3969,65.6113,183134.0
2019-01-18 11:30:00,67.31,67.31,67.04,67.17,97122.0,65.6015,65.6015,65.3384,65.4651,97122.0
2019-01-18 12:00:00,67.17,67.3,67.13,67.24,88889.0,65.4651,65.5918,65.4261,65.5333,88889.0
2019-01-18 12:30:00,67.25,67.29,67.06,67.07,90496.0,65.543,65.582,65.3579,65.3676,90496.0
2019-01-18 13:00:00,67.06,67.13,67.02,67.06,96181.0,65.3579,65.4261,65.3189,65.3579,96181.0
2019-01-18 13:30:00,67.07,67.1,66.94,67.09,89712.0,65.3676,65.3969,65.2409,65.3871,89712.0
2019-01-18 14:00:00,67.09,67.1,66.91,66.94,109897.0,65.3871,65.3969,65.2117,65.2409,109897.0
2019-01-18 14:30:00,66.93,67.05,66.89,67.04,141918.0,65.2312,65.3481,65.1922,65.3384,141918.0
2019-01-18 15:00:00,67.04,67.04,66.82,66.93,215608.0,65.3384,65.3384,65.124,65.2312,215608.0
2019-01-18 15:30:00,66.93,66.95,66.72,66.83,497263.0,65.2312,65.2507,65.0265,65.1337,497263.0
2019-01-22 09:30:00,66.63,66.86,66.4,66.75,133625.0,64.9388,65.1629,64.7146,65.0557,133625.0
2019-01-22 10:00:00,66.73,67.04,66.72,66.93,158241.0,65.0362,65.3384,65.0265,65.2312,158241.0
2019-01-22 10:30:00,66.94,66.94,66.71,66.73,103233.0,65.2409,65.2409,65.0168,65.0362,103233.0
2019-01-22 11:00:00,66.72,67.06,66.66,67.03,122687.0,65.0265,65.3579,64.968,65.3286,122687.0
2019-01-22 11:30:00,67.03,67.07,66.39,66.42,93176.0,65.3286,65.3676,64.7049,64.7341,93176.0
2019-01-22 12:00:00,66.43,66.49,66.26,66.31,86017.0,64.7439,64.8023,64.5782,64.6269,86017.0
2019-01-22 12:30:00,66.27,66.43,66.17,66.28,92563.0,64.5879,64.7439,64.4905,64.5977,92563.0
2019-01-22 13:00:00,66.27,66.32,66.09,66.16,118055.0,64.5879,64.6367,64.4125,64.4807,118055.0
2019-01-22 13:30:00,66.18,66.41,66.12,66.3,88884.0,64.5002,64.7244,64.4417,64.6172,88884.0
2019-01-22 14:00:00,66.32,66.41,66.19,66.2,134261.0,64.6367,64.7244,64.51,64.5197,134261.0
2019-01-22 14:30:00,66.21,66.27,66.08,66.17,92269.0,64.5294,64.5879,64.4027,64.4905,92269.0
2019-01-22 15:00:00,66.18,66.31,66.08,66.26,124288.0,64.5002,64.6269,64.4027,64.5782,124288.0
2019-01-22 15:30:00,66.26,66.73,66.15,66.72,399092.0,64.5782,65.0362,64.471,65.0265,399092.0
2019-01-23 09:30:00,66.68,67.28,66.45,67.14,81684.0,64.9875,65.5723,64.7634,65.4358,81684.0
2019-01-23 10:00:00,67.12,67.41,67.11,67.16,91990.0,65.4163,65.699,65.4066,65.4553,91990.0
2019-01-23 10:30:00,67.17,67.18,66.91,67.01,71651.0,65.4651,65.4748,65.2117,65.3091,71651.0
2019-01-23 11:00:00,67.03,67.16,66.78,66.87,62193.0,65.3286,65.4553,65.085,65.1727,62193.0
2019-01-23 11:30:00,66.9,66.96,66.63,66.68,55229.0,65.2019,65.2604,64.9388,64.9875,55229.0
2019-01-23 12:00:00,66.73,66.81,66.56,66.71,89746.0,65.0362,65.1142,64.8706,65.0168,89746.0
2019-01-23 12:30:00,66.71,66.95,66.7,66.95,50102.0,65.0168,65.2507,65.007,65.2507,50102.0
2019-01-23 13:00:00,66.95,67.11,66.82,66.98,60769.0,65.2507,65.4066,65.124,65.2799,60769.0
2019-01-23 13:30:00,66.96,67.2,66.91,67.17,111912.0,65.2604,65.4943,65.2117,65.4651,111912.0
2019-01-23 14:00:00,67.18,67.36,67.14,67.3,100581.0,65.4748,65.6503,65.4358,65.5918,100581.0
2019-01-23 14:30:00,67.29,67.36,67.11,67.3,143095.0,65.582,65.6503,65.4066,65.5918,143095.0
2019-01-23 15:00:00,67.3,67.44,67.24,67.43,104849.0,65.5918,65.7282,65.5333,65.7185,104849.0
2019-01-23 15:30:00,67.44,67.73,67.31,67.71,415364.0,65.7282,66.0109,65.6015,65.9914,415364.0
2019-01-24 09:30:00,67.6,68.03,67.1,67.83,299262.0,65.8842,66.3033,65.3969,66.1083,299262.0
2019-01-24 10:00:00,67.81,68.21,67.72,68.11,123605.0,66.0888,66.4787,66.0011,66.3812,123605.0
2019-01-24 10:30:00,68.13,68.24,67.96,68.07,136734.0,66.4007,66.5079,66.235,66.3422,136734.0
2019-01-24 11:00:00,68.08,68.21,68.01,68.15,112175.0,66.352,66.4787,66.2838,66.4202,112175.0
2019-01-24 11:30:00,68.15,68.26,68.09,68.22,129127.0,66.4202,66.5274,66.3617,66.4884,129127.0
2019-01-24 12:00:00,68.21,68.21,68.01,68.12,140636.0,66.4787,66.4787,66.2838,66.391,140636.0
2019-01-24 12:30:00,68.12,68.21,67.84,67.9,101505.0,66.391,66.4787,66.1181,66.1766,101505.0
2019-01-24 13:00:00,67.91,67.95,67.67,67.79,113174.0,66.1863,66.2253,65.9524,66.0693,113174.0
2019-01-24 13:30:00,67.78,68.0,67.76,67.98,120712.0,66.0596,66.274,66.0401,66.2545,120712.0
2019-01-24 14:00:00,67.98,68.18,67.91,68.1,116151.0,66.2545,66.4494,66.1863,66.3715,116151.0
2019-01-24 14:30:00,68.1,68.34,68.06,68.31,136844.0,66.3715,66.6054,66.3325,66.5761,136844.0
2019-01-24 15:00:00,68.29,68.46,68.23,68.35,154631.0,66.5567,66.7223,66.4982,66.6151,154631.0
2019-01-24 15:30:00,68.34,68.54,68.32,68.53,515771.0,66.6054,66.8003,66.5859,66.7906,515771.0
2019-01-25 09:30:00,68.81,69.15,68.6,68.68,191849.0,67.0635,67.3948,66.8588,66.9368,191849.0
2019-01-25 10:00:00,68.7,68.78,68.46,68.64,112310.0,66.9562,67.0342,66.7223,66.8978,112310.0
2019-01-25 10:30:00,68.64,68.81,68.58,68.71,265173.0,66.8978,67.0635,66.8393,66.966,265173.0
2019-01-25 11:00:00,68.73,68.82,68.66,68.73,279620.0,66.9855,67.0732,66.9173,66.9855,279620.0
2019-01-25 11:30:00,68.73,68.84,68.6,68.79,270163.0,66.9855,67.0927,66.8588,67.044,270163.0
2019-01-25 12:00:00,68.8,68.8,68.64,68.72,151195.0,67.0537,67.0537,66.8978,66.9757,151195.0
2019-01-25 12:30:00,68.71,68.72,68.56,68.63,271861.0,66.966,66.9757,66.8198,66.888,271861.0
2019-01-25 13:00:00,68.62,68.78,68.59,68.73,232707.0,66.8783,67.0342,66.849,66.9855,232707.0
2019-01-25 13:30:00,68.72,68.76,68.6,68.6,174301.0,66.9757,67.0147,66.8588,66.8588,174301.0
2019-01-25 14:00:00,68.6,68.65,68.08,68.19,178098.0,66.8588,66.9075,66.352,66.4592,178098.0
2019-01-25 14:30:00,68.2,68.39,68.19,68.29,185363.0,66.4689,66.6541,66.4592,66.5567,185363.0
2019-01-25 15:00:00,68.31,68.36,68.22,68.25,225599.0,66.5761,66.6249,66.4884,66.5177,225599.0
2019-01-25 15:30:00,68.26,68.45,68.21,68.42,628664.0,66.5274,66.7126,66.4787,66.6834,628664.0
2019-01-28 09:30:00,67.75,68.27,67.47,68.12,198937.0,66.0304,66.5372,65.7575,66.391,198937.0
2019-01-28 10:00:00,68.08,68.37,67.89,68.35,268655.0,66.352,66.6346,66.1668,66.6151,268655.0
2019-01-28 10:30:00,68.33,68.36,67.65,67.68,183130.0,66.5956,66.6249,65.9329,65.9621,183130.0
2019-01-28 11:00:00,67.68,67.73,67.48,67.49,140642.0,65.9621,66.0109,65.7672,65.777,140642.0
2019-01-28 11:30:00,67.48,67.49,67.11,67.14,106869.0,65.7672,65.777,65.4066,65.4358,106869.0
2019-01-28 12:00:00,67.12,67.15,66.94,67.0,85615.0,65.4163,65.4456,65.2409,65.2994,85615.0
2019-01-28 12:30:00,67.0,67.25,67.0,67.19,55557.0,65.2994,65.543,65.2994,65.4846,55557.0
2019-01-28 13:00:00,67.18,67.34,67.14,67.2,75021.0,65.4748,65.6308,65.4358,65.4943,75021.0
2019-01-28 13:30:00,67.19,67.3,67.18,67.22,93111.0,65.4846,65.5918,65.4748,65.5138,93111.0
2019-01-28 14:00:00,67.23,67.24,67.14,67.22,68762.0,65.5236,65.5333,65.4358,65.5138,68762.0
2019-01-28 14:30:00,67.22,67.53,67.22,67.47,69000.0,65.5138,65.8159,65.5138,65.7575,69000.0
2019-01-28 15:00:00,67.48,67.56,67.4,67.41,124985.0,65.7672,65.8452,65.6892,65.699,124985.0
2019-01-28 15:30:00,67.41,67.52,67.36,67.5,283113.0,65.699,65.8062,65.6503,65.7867,283113.0
2019-01-29 09:30:00,67.54,67.82,67.15,67.19,83123.0,65.8257,66.0986,65.4456,65.4846,83123.0
2019-01-29 10:00:00,67.19,67.3,66.9,67.08,115708.0,65.4846,65.5918,65.2019,65.3774,115708.0
2019-01-29 10:30:00,67.08,67.09,66.52,66.57,90285.0,65.3774,65.3871,64.8316,64.8803,90285.0
2019-01-29 11:00:00,66.56,67.1,66.51,67.05,132646.0,64.8706,65.3969,64.8218,65.3481,132646.0
2019-01-29 11:30:00,67.08,67.49,67.08,67.44,106617.0,65.3774,65.777,65.3774,65.7282,106617.0
2019-01-29 12:00:00,67.44,67.68,67.4,67.63,93190.0,65.7282,65.9621,65.6892,65.9134,93190.0
2019-01-29 12:30:00,67.63,67.63,67.45,67.52,71185.0,65.9134,65.9134,65.738,65.8062,71185.0
2019-01-29 13:00:00,67.52,67.67,67.31,67.57,91688.0,65.8062,65.9524,65.6015,65.8549,91688.0
2019-01-29 13:30:00,67.56,67.76,67.51,67.76,150649.0,65.8452,66.0401,65.7965,66.0401,150649.0
2019-01-29 14:00:00,67.73,67.79,67.38,67.41,56619.0,66.0109,66.0693,65.6698,65.699,56619.0
2019-01-29 14:30:00,67.4,67.4,67.17,67.33,63479.0,65.6892,65.6892,65.4651,65.621,63479.0
2019-01-29 15:00:00,67.34,67.57,67.31,67.5,192276.0,65.6308,65.8549,65.6015,65.7867,192276.0
2019-01-29 15:30:00,67.5,67.7,67.46,67.66,424501.0,65.7867,65.9816,65.7477,65.9426,424501.0
2019-01-30 09:30:00,67.62,67.87,66.97,67.14,117242.0,65.9037,66.1473,65.2702,65.4358,117242.0
2019-01-30 10:00:00,67.12,67.39,66.97,67.33,90467.0,65.4163,65.6795,65.2702,65.621,90467.0
2019-01-30 10:30:00,67.35,67.58,67.31,67.58,71490.0,65.6405,65.8647,65.6015,65.8647,71490.0
2019-01-30 11:00:00,67.58,67.91,67.58,67.91,74165.0,65.8647,66.1863,65.8647,66.1863,74165.0
2019-01-30 11:30:00,67.91,68.03,67.79,67.95,82593.0,66.1863,66.3033,66.0693,66.2253,82593.0
2019-01-30 12:00:00,67.96,68.29,67.95,68.25,152294.0,66.235,66.5567,66.2253,66.5177,152294.0
2019-01-30 12:30:00,68.23,68.26,67.89,67.9,115644.0,66.4982,66.5274,66.1668,66.1766,115644.0
2019-01-30 13:00:00,67.9,67.97,67.81,67.88,67332.0,66.1766,66.2448,66.0888,66.1571,67332.0
2019-01-30 13:30:00,67.89,67.92,67.79,67.79,86460.0,66.1668,66.196,66.0693,66.0693,86460.0
2019-01-30 14:00:00,67.8,68.45,67.79,68.25,247448.0,66.0791,66.7126,66.0693,66.5177,247448.0
2019-01-30 14:30:00,68.25,68.57,68.19,68.55,124482.0,66.5177,66.8295,66.4592,66.8101,124482.0
2019-01-30 15:00:00,68.54,68.55,68.24,68.26,145550.0,66.8003,66.8101,66.5079,66.5274,145550.0
2019-01-30 15:30:00,68.25,68.3,68.07,68.2,383453.0,66.5177,66.5664,66.3422,66.4689,383453.0
2019-01-31 09:30:00,68.29,68.55,67.91,68.51,109621.0,66.5567,66.8101,66.1863,66.7711,109621.0
2019-01-31 10:00:00,68.46,68.66,68.41,68.58,157106.0,66.7223,66.9173,66.6736,66.8393,157106.0
2019-01-31 10:30:00,68.6,68.97,68.53,68.97,212534.0,66.8588,67.2194,66.7906,67.2194,212534.0
2019-01-31 11:00:00,68.98,69.47,68.98,69.35,297737.0,67.2291,67.7067,67.2291,67.5897,297737.0
2019-01-31 11:30:00,69.34,69.59,69.34,69.47,154406.0,67.58,67.8237,67.58,67.7067,154406.0
2019-01-31 12:00:00,69.47,69.71,69.18,69.22,1111035.0,67.7067,67.9406,67.4241,67.463,1111035.0
2019-01-31 12:30:00,69.22,69.47,69.12,69.36,231207.0,67.463,67.7067,67.3656,67.5995,231207.0
2019-01-31 13:00:00,69.36,69.69,69.33,69.6,198903.0,67.5995,67.9211,67.5703,67.8334,198903.0
2019-01-31 13:30:00,69.6,69.75,69.35,69.68,237462.0,67.8334,67.9796,67.5897,67.9114,237462.0
2019-01-31 14:00:00,69.71,69.81,69.6,69.7,147544.0,67.9406,68.0381,67.8334,67.9309,147544.0
2019-01-31 14:30:00,69.7,69.99,69.58,69.85,248221.0,67.9309,68.2135,67.8139,68.0771,248221.0
2019-01-31 15:00:00,69.85,69.89,69.49,69.51,226280.0,68.0771,68.116,67.7262,67.7457,226280.0
2019-01-31 15:30:00,69.52,69.68,69.42,69.48,957450.0,67.7554,67.9114,67.658,67.7164,957450.0
2019-02-01 09:30:00,69.33,69.65,69.05,69.27,271328.0,67.5703,67.8821,67.2974,67.5118,271328.0
2019-02-01 10:00:00,69.29,69.65,69.21,69.49,161500.0,67.5313,67.8821,67.4533,67.7262,161500.0
2019-02-01 10:30:00,69.48,69.5,69.21,69.21,84060.0,67.7164,67.7359,67.4533,67.4533,84060.0
2019-02-01 11:00:00,69.22,69.37,69.17,69.3,189482.0,67.463,67.6092,67.4143,67.541,189482.0
2019-02-01 11:30:00,69.31,69.36,69.22,69.3,217157.0,67.5508,67.5995,67.463,67.541,217157.0
2019-02-01 12:00:00,69.3,69.32,69.17,69.22,149904.0,67.541,67.5605,67.4143,67.463,149904.0
2019-02-01 12:30:00,69.22,69.22,68.96,69.09,199912.0,67.463,67.463,67.2096,67.3363,199912.0
2019-02-01 13:00:00,69.08,69.17,69.02,69.13,125592.0,67.3266,67.4143,67.2681,67.3753,125592.0
2019-02-01 13:30:00,69.13,69.3,69.05,69.3,148493.0,67.3753,67.541,67.2974,67.541,148493.0
2019-02-01 14:00:00,69.31,69.32,69.09,69.32,166448.0,67.5508,67.5605,67.3363,67.5605,166448.0
2019-02-01 14:30:00,69.32,69.52,69.22,69.3,174532.0,67.5605,67.7554,67.463,67.541,174532.0
2019-02-01 15:00:00,69.29,69.45,69.23,69.43,135101.0,67.5313,67.6872,67.4728,67.6677,135101.0
2019-02-01 15:30:00,69.43,69.57,69.4,69.5,432653.0,67.6677,67.8042,67.6385,67.7359,432653.0
2019-02-04 09:30:00,69.29,69.5,68.79,68.83,161233.0,67.5313,67.7359,67.044,67.0829,161233.0
2019-02-04 10:00:00,68.79,68.94,68.76,68.82,81147.0,67.044,67.1902,67.0147,67.0732,81147.0
2019-02-04 10:30:00,68.81,69.09,68.81,69.07,127157.0,67.0635,67.3363,67.0635,67.3169,127157.0
2019-02-04 11:00:00,69.05,69.09,68.85,68.96,65721.0,67.2974,67.3363,67.1024,67.2096,65721.0
2019-02-04 11:30:00,68.96,69.2,68.89,69.11,56270.0,67.2096,67.4436,67.1414,67.3558,56270.0
2019-02-04 12:00:00,69.12,69.13,68.93,68.94,97574.0,67.3656,67.3753,67.1804,67.1902,97574.0
2019-02-04 12:30:00,68.93,69.03,68.89,68.9,40157.0,67.1804,67.2779,67.1414,67.1512,40157.0
2019-02-04 13:00:00,68.91,69.0,68.89,68.91,35089.0,67.1609,67.2486,67.1414,67.1609,35089.0
2019-02-04 13:30:00,68.9,69.08,68.9,69.04,37291.0,67.1512,67.3266,67.1512,67.2876,37291.0
2019-02-04 14:00:00,69.04,69.17,69.01,69.15,75229.0,67.2876,67.4143,67.2584,67.3948,75229.0
2019-02-04 14:30:00,69.14,69.15,68.97,69.01,54301.0,67.3851,67.3948,67.2194,67.2584,54301.0
2019-02-04 15:00:00,69.0,69.17,68.97,69.12,98262.0,67.2486,67.4143,67.2194,67.3656,98262.0
2019-02-04 15:30:00,69.13,69.31,69.05,69.31,305020.0,67.3753,67.5508,67.2974,67.5508,305020.0
2019-02-05 09:30:00,69.5,69.57,68.83,68.9,182796.0,67.7359,67.8042,67.0829,67.1512,182796.0
2019-02-05 10:00:00,68.89,69.08,68.8,68.83,171592.0,67.1414,67.3266,67.0537,67.0829,171592.0
2019-02-05 10:30:00,68.83,68.9,68.48,68.58,216314.0,67.0829,67.1512,66.7418,66.8393,216314.0
2019-02-05 11:00:00,68.58,68.69,68.51,68.57,137827.0,66.8393,66.9465,66.7711,66.8295,137827.0
2019-02-05 11:30:00,68.57,68.63,68.46,68.49,121332.0,66.8295,66.888,66.7223,66.7516,121332.0
2019-02-05 12:00:00,68.49,68.64,68.46,68.51,102911.0,66.7516,66.8978,66.7223,66.7711,102911.0
2019-02-05 12:30:00,68.51,68.51,68.05,68.16,249834.0,66.7711,66.7711,66.3227,66.43,249834.0
2019-02-05 13:00:00,68.16,68.24,67.83,67.83,290044.0,66.43,66.5079,66.1083,66.1083,290044.0
2019-02-05 13:30:00,67.83,67.93,67.01,67.05,791460.0,66.1083,66.2058,65.3091,65.3481,791460.0
2019-02-05 14:00:00,67.06,67.49,67.01,67.36,263574.0,65.3579,65.777,65.3091,65.6503,263574.0
2019-02-05 14:30:00,67.36,67.45,67.29,67.3,252969.0,65.6503,65.738,65.582,65.5918,252969.0
2019-02-05 15:00:00,67.3,67.31,67.2,67.27,191327.0,65.5918,65.6015,65.4943,65.5625,191327.0
2019-02-05 15:30:00,67.28,67.31,66.68,66.72,1157069.0,65.5723,65.6015,64.9875,65.0265,1157069.0
2019-02-06 09:30:00,66.68,67.18,66.58,66.66,284280.0,64.9875,65.4748,64.8901,64.968,284280.0
2019-02-06 10:00:00,66.64,66.74,66.42,66.57,193415.0,64.9485,65.046,64.7341,64.8803,193415.0
2019-02-06 10:30:00,66.58,66.88,66.56,66.79,149035.0,64.8901,65.1824,64.8706,65.0947,149035.0
2019-02-06 11:00:00,66.77,66.88,66.65,66.75,128769.0,65.0752,65.1824,64.9583,65.0557,128769.0
2019-02-06 11:30:00,66.76,66.88,66.58,66.61,182538.0,65.0655,65.1824,64.8901,64.9193,182538.0
2019-02-06 12:00:00,66.6,66.67,66.5,66.61,154447.0,64.9095,64.9778,64.8121,64.9193,154447.0
2019-02-06 12:30:00,66.6,66.64,66.53,66.62,159554.0,64.9095,64.9485,64.8413,64.929,159554.0
2019-02-06 13:00:00,66.63,66.65,66.58,66.63,158365.0,64.9388,64.9583,64.8901,64.9388,158365.0
2019-02-06 13:30:00,66.63,66.76,66.58,66.6,137154.0,64.9388,65.0655,64.8901,64.9095,137154.0
2019-02-06 14:00:00,66.6,66.96,66.57,66.94,188368.0,64.9095,65.2604,64.8803,65.2409,188368.0
2019-02-06 14:30:00,66.94,67.07,66.83,66.97,158968.0,65.2409,65.3676,65.1337,65.2702,158968.0
2019-02-06 15:00:00,66.96,67.02,66.75,67.02,269918.0,65.2604,65.3189,65.0557,65.3189,269918.0
2019-02-06 15:30:00,67.02,67.05,66.67,66.77,735058.0,65.3189,65.3481,64.9778,65.0752,735058.0
2019-02-07 09:30:00,67.88,67.9,65.44,67.22,498484.0,66.1571,66.1766,63.779,65.5138,498484.0
2019-02-07 10:00:00,67.3,68.18,67.09,68.04,458716.0,65.5918,66.4494,65.3871,66.313,458716.0
2019-02-07 10:30:00,68.01,68.06,67.68,67.89,341668.0,66.2838,66.3325,65.9621,66.1668,341668.0
2019-02-07 11:00:00,67.88,67.88,67.58,67.62,332734.0,66.1571,66.1571,65.8647,65.9037,332734.0
2019-02-07 11:30:00,67.6,67.79,67.41,67.43,252876.0,65.8842,66.0693,65.699,65.7185,252876.0
2019-02-07 12:00:00,67.43,67.53,67.21,67.26,149307.0,65.7185,65.8159,65.5041,65.5528,149307.0
2019-02-07 12:30:00,67.28,67.39,67.0,67.06,115114.0,65.5723,65.6795,65.2994,65.3579,115114.0
2019-02-07 13:00:00,67.06,67.76,67.05,67.73,263704.0,65.3579,66.0401,65.3481,66.0109,263704.0
2019-02-07 13:30:00,67.72,67.75,67.54,67.58,153171.0,66.0011,66.0304,65.8257,65.8647,153171.0
2019-02-07 14:00:00,67.57,67.67,67.4,67.62,166180.0,65.8549,65.9524,65.6892,65.9037,166180.0
2019-02-07 14:30:00,67.63,67.92,67.38,67.47,580894.0,65.9134,66.196,65.6698,65.7575,580894.0
2019-02-07 15:00:00,67.49,67.76,67.38,67.71,591192.0,65.777,66.0401,65.6698,65.9914,591192.0
2019-02-07 15:30:00,67.71,68.34,67.66,68.14,977370.0,65.9914,66.6054,65.9426,66.4105,977370.0
2019-02-08 09:30:00,67.52,68.18,66.83,66.94,419038.0,65.8062,66.4494,65.1337,65.2409,419038.0
2019-02-08 10:00:00,66.92,67.48,66.83,67.22,242074.0,65.2214,65.7672,65.1337,65.5138,242074.0
2019-02-08 10:30:00,67.2,67.48,67.18,67.36,292566.0,65.4943,65.7672,65.4748,65.6503,292566.0
2019-02-08 11:00:00,67.36,68.23,67.32,68.02,281351.0,65.6503,66.4982,65.6113,66.2935,281351.0
2019-02-08 11:30:00,68.03,68.35,67.99,68.08,242348.0,66.3033,66.6151,66.2643,66.352,242348.0
2019-02-08 12:00:00,68.08,68.17,67.72,67.84,92392.0,66.352,66.4397,66.0011,66.1181,92392.0
2019-02-08 12:30:00,67.85,67.98,67.83,67.96,269062.0,66.1278,66.2545,66.1083,66.235,269062.0
2019-02-08 13:00:00,67.98,68.02,67.63,67.68,148637.0,66.2545,66.2935,65.9134,65.9621,148637.0
2019-02-08 13:30:00,67.68,68.04,67.67,67.93,244337.0,65.9621,66.313,65.9524,66.2058,244337.0
2019-02-08 14:00:00,67.94,68.09,67.92,68.08,129289.0,66.2155,66.3617,66.196,66.352,129289.0
2019-02-08 14:30:00,68.08,68.12,68.0,68.05,112058.0,66.352,66.391,66.274,66.3227,112058.0
2019-02-08 15:00:00,68.06,68.16,67.96,67.96,152337.0,66.3325,66.43,66.235,66.235,152337.0
2019-02-08 15:30:00,67.97,68.29,67.95,68.28,587326.0,66.2448,66.5567,66.2253,66.5469,587326.0
2019-02-11 09:30:00,68.05,68.8,68.05,68.74,243369.0,66.3227,67.0537,66.3227,66.9952,243369.0
2019-02-11 10:00:00,68.75,69.06,68.62,68.67,172380.0,67.005,67.3071,66.8783,66.927,172380.0
2019-02-11 10:30:00,68.69,68.71,68.49,68.56,88255.0,66.9465,66.966,66.7516,66.8198,88255.0
2019-02-11 11:00:00,68.57,68.66,68.38,68.48,119839.0,66.8295,66.9173,66.6444,66.7418,119839.0
2019-02-11 11:30:00,68.47,68.47,68.21,68.32,137755.0,66.7321,66.7321,66.4787,66.5859,137755.0
2019-02-11 12:00:00,68.33,68.47,68.22,68.42,154160.0,66.5956,66.7321,66.4884,66.6834,154160.0
2019-02-11 12:30:00,68.41,68.42,68.11,68.21,202150.0,66.6736,66.6834,66.3812,66.4787,202150.0
2019-02-11 13:00:00,68.22,68.23,68.1,68.15,52529.0,66.4884,66.4982,66.3715,66.4202,52529.0
2019-02-11 13:30:00,68.14,68.17,68.06,68.06,50925.0,66.4105,66.4397,66.3325,66.3325,50925.0
2019-02-11 14:00:00,68.05,68.09,67.88,67.99,62994.0,66.3227,66.3617,66.1571,66.2643,62994.0
2019-02-11 14:30:00,68.0,68.14,67.96,68.13,209659.0,66.274,66.4105,66.235,66.4007,209659.0
2019-02-11 15:00:00,68.13,68.22,68.12,68.2,71860.0,66.4007,66.4884,66.391,66.4689,71860.0
2019-02-11 15:30:00,68.2,68.37,68.19,68.32,271608.0,66.4689,66.6346,66.4592,66.5859,271608.0
2019-02-12 09:30:00,68.88,69.07,68.41,68.43,125054.0,67.1317,67.3169,66.6736,66.6931,125054.0
2019-02-12 10:00:00,68.43,69.08,68.38,69.05,113551.0,66.6931,67.3266,66.6444,67.2974,113551.0
2019-02-12 10:30:00,69.07,69.44,69.04,69.32,285098.0,67.3169,67.6775,67.2876,67.5605,285098.0
2019-02-12 11:00:00,69.32,69.4,69.15,69.29,88872.0,67.5605,67.6385,67.3948,67.5313,88872.0
2019-02-12 11:30:00,69.29,69.5,69.23,69.48,99718.0,67.5313,67.7359,67.4728,67.7164,99718.0
2019-02-12 12:00:00,69.47,69.54,69.13,69.15,227391.0,67.7067,67.7749,67.3753,67.3948,227391.0
2019-02-12 12:30:00,69.16,69.34,69.0,69.02,90556.0,67.4046,67.58,67.2486,67.2681,90556.0
2019-02-12 13:00:00,69.02,69.22,69.0,69.16,97272.0,67.2681,67.463,67.2486,67.4046,97272.0
2019-02-12 13:30:00,69.17,69.39,69.17,69.38,96592.0,67.4143,67.6287,67.4143,67.619,96592.0
2019-02-12 14:00:00,69.39,69.41,69.32,69.37,112945.0,67.6287,67.6482,67.5605,67.6092,112945.0
2019-02-12 14:30:00,69.38,69.4,69.25,69.25,101293.0,67.619,67.6385,67.4923,67.4923,101293.0
2019-02-12 15:00:00,69.26,69.43,69.26,69.4,134723.0,67.502,67.6677,67.502,67.6385,134723.0
2019-02-12 15:30:00,69.41,69.49,69.36,69.46,470499.0,67.6482,67.7262,67.5995,67.697,470499.0
2019-02-13 09:30:00,69.48,69.83,69.48,69.7,306371.0,67.7164,68.0576,67.7164,67.9309,306371.0
2019-02-13 10:00:00,69.71,69.77,69.47,69.67,166690.0,67.9406,67.9991,67.7067,67.9016,166690.0
2019-02-13 10:30:00,69.67,69.72,69.58,69.62,360916.0,67.9016,67.9504,67.8139,67.8529,360916.0
2019-02-13 11:00:00,69.63,69.67,69.39,69.39,328458.0,67.8626,67.9016,67.6287,67.6287,328458.0
2019-02-13 11:30:00,69.39,69.53,69.27,69.38,385132.0,67.6287,67.7652,67.5118,67.619,385132.0
2019-02-13 12:00:00,69.37,69.37,68.92,69.08,386603.0,67.6092,67.6092,67.1707,67.3266,386603.0
2019-02-13 12:30:00,69.08,69.13,68.95,69.1,185353.0,67.3266,67.3753,67.1999,67.3461,185353.0
2019-02-13 13:00:00,69.1,69.1,68.74,69.03,542280.0,67.3461,67.3461,66.9952,67.2779,542280.0
2019-02-13 13:30:00,69.02,69.03,68.89,68.89,72283.0,67.2681,67.2779,67.1414,67.1414,72283.0
2019-02-13 14:00:00,68.91,69.08,68.9,68.98,51004.0,67.1609,67.3266,67.1512,67.2291,51004.0
2019-02-13 14:30:00,68.99,69.03,68.92,68.93,77420.0,67.2389,67.2779,67.1707,67.1804,77420.0
2019-02-13 15:00:00,68.93,69.03,68.88,68.96,169970.0,67.1804,67.2779,67.1317,67.2096,169970.0
2019-02-13 15:30:00,68.96,68.99,68.8,68.93,697716.0,67.2096,67.2389,67.0537,67.1804,697716.0
2019-02-14 09:30:00,68.98,69.37,68.89,69.21,88415.0,67.2291,67.6092,67.1414,67.4533,88415.0
2019-02-14 10:00:00,69.22,69.6,69.13,69.47,65151.0,67.463,67.8334,67.3753,67.7067,65151.0
2019-02-14 10:30:00,69.46,69.61,69.24,69.35,63855.0,67.697,67.8431,67.4825,67.5897,63855.0
2019-02-14 11:00:00,69.35,69.38,69.2,69.21,42863.0,67.5897,67.619,67.4436,67.4533,42863.0
2019-02-14 11:30:00,69.21,69.46,69.13,69.46,61528.0,67.4533,67.697,67.3753,67.697,61528.0
2019-02-14 12:00:00,69.46,69.92,69.45,69.87,149531.0,67.697,68.1453,67.6872,68.0965,149531.0
2019-02-14 12:30:00,69.88,69.88,69.72,69.81,97030.0,68.1063,68.1063,67.9504,68.0381,97030.0
2019-02-14 13:00:00,69.81,69.86,69.72,69.82,53807.0,68.0381,68.0868,67.9504,68.0478,53807.0
2019-02-14 13:30:00,69.84,69.91,69.83,69.85,49767.0,68.0673,68.1355,68.0576,68.0771,49767.0
2019-02-14 14:00:00,69.84,69.89,69.75,69.85,92050.0,68.0673,68.116,67.9796,68.0771,92050.0
2019-02-14 14:30:00,69.85,69.96,69.78,69.96,259518.0,68.0771,68.1843,68.0088,68.1843,259518.0
2019-02-14 15:00:00,69.96,70.15,69.96,70.1,176001.0,68.1843,68.3694,68.1843,68.3207,176001.0
2019-02-14 15:30:00,70.11,70.39,70.08,70.38,545327.0,68.3305,68.6033,68.3012,68.5936,545327.0
2019-02-15 09:30:00,70.56,70.92,70.3,70.62,790651.0,68.769,69.1199,68.5156,68.8275,790651.0
2019-02-15 10:00:00,70.61,70.75,70.49,70.54,355322.0,68.8178,68.9542,68.7008,68.7495,355322.0
2019-02-15 10:30:00,70.55,70.69,70.35,70.59,212922.0,68.7593,68.8957,68.5644,68.7983,212922.0
2019-02-15 11:00:00,70.59,71.33,70.57,71.31,359022.0,68.7983,69.5195,68.7788,69.5,359022.0
2019-02-15 11:30:00,71.31,71.49,71.14,71.15,287384.0,69.5,69.6754,69.3343,69.3441,287384.0
2019-02-15 12:00:00,71.15,71.23,70.98,71.14,120389.0,69.3441,69.422,69.1784,69.3343,120389.0
2019-02-15 12:30:00,71.12,71.34,71.11,71.14,170088.0,69.3148,69.5292,69.3051,69.3343,170088.0
2019-02-15 13:00:00,71.14,71.18,71.11,71.14,140952.0,69.3343,69.3733,69.3051,69.3343,140952.0
2019-02-15 13:30:00,71.13,71.35,71.12,71.33,142061.0,69.3246,69.539,69.3148,69.5195,142061.0
2019-02-15 14:00:00,71.33,71.59,71.29,71.46,450366.0,69.5195,69.7729,69.4805,69.6462,450366.0
2019-02-15 14:30:00,71.47,71.66,71.37,71.63,388751.0,69.6559,69.8411,69.5585,69.8119,388751.0
2019-02-15 15:00:00,71.62,71.74,71.56,71.59,351521.0,69.8021,69.9191,69.7437,69.7729,351521.0
2019-02-15 15:30:00,71.59,71.94,71.58,71.93,939156.0,69.7729,70.114,69.7631,70.1043,939156.0
2019-02-19 09:30:00,71.88,72.31,71.63,71.83,247575.0,70.0555,70.4746,69.8119,70.0068,247575.0
2019-02-19 10:00:00,71.84,72.27,71.79,72.25,168413.0,70.0165,70.4356,69.9678,70.4161,168413.0
2019-02-19 10:30:00,72.24,72.47,72.04,72.4,200873.0,70.4064,70.6306,70.2115,70.5623,200873.0
2019-02-19 11:00:00,72.4,72.58,72.16,72.2,221718.0,70.5623,70.7378,70.3284,70.3674,221718.0
2019-02-19 11:30:00,72.19,72.49,72.19,72.48,134199.0,70.3577,70.65,70.3577,70.6403,134199.0
2019-02-19 12:00:00,72.46,72.52,72.37,72.42,298806.0,70.6208,70.6793,70.5331,70.5818,298806.0
2019-02-19 12:30:00,72.43,72.73,72.35,72.65,439671.0,70.5916,70.884,70.5136,70.806,439671.0
2019-02-19 13:00:00,72.67,72.67,72.38,72.48,229547.0,70.8255,70.8255,70.5428,70.6403,229547.0
2019-02-19 13:30:00,72.47,72.57,72.4,72.55,122447.0,70.6306,70.728,70.5623,70.7085,122447.0
2019-02-19 14:00:00,72.54,72.63,72.51,72.53,125952.0,70.6988,70.7865,70.6695,70.689,125952.0
2019-02-19 14:30:00,72.53,72.62,72.51,72.56,52121.0,70.689,70.7767,70.6695,70.7183,52121.0
2019-02-19 15:00:00,72.56,72.7,72.53,72.63,267819.0,70.7183,70.8547,70.689,70.7865,267819.0
2019-02-19 15:30:00,72.62,72.62,72.33,72.38,412497.0,70.7767,70.7767,70.4941,70.5428,412497.0
2019-02-20 09:30:00,72.33,72.37,72.04,72.29,147867.0,70.4941,70.5331,70.2115,70.4551,147867.0
2019-02-20 10:00:00,72.32,72.5,72.13,72.47,187774.0,70.4844,70.6598,70.2992,70.6306,187774.0
2019-02-20 10:30:00,72.49,72.79,72.49,72.77,157256.0,70.65,70.9424,70.65,70.9229,157256.0
2019-02-20 11:00:00,72.77,72.84,72.57,72.74,183407.0,70.9229,70.9912,70.728,70.8937,183407.0
2019-02-20 11:30:00,72.77,72.95,72.74,72.86,149339.0,70.9229,71.0984,70.8937,71.0107,149339.0
2019-02-20 12:00:00,72.84,72.85,72.47,72.48,156247.0,70.9912,71.0009,70.6306,70.6403,156247.0
2019-02-20 12:30:00,72.49,72.91,72.43,72.62,188381.0,70.65,71.0594,70.5916,70.7767,188381.0
2019-02-20 13:00:00,72.61,72.89,72.61,72.85,79864.0,70.767,71.0399,70.767,71.0009,79864.0
2019-02-20 13:30:00,72.86,72.88,72.59,72.81,345923.0,71.0107,71.0301,70.7475,70.9619,345923.0
2019-02-20 14:00:00,72.8,72.92,72.39,72.6,319191.0,70.9522,71.0691,70.5526,70.7573,319191.0
2019-02-20 14:30:00,72.6,72.83,72.6,72.78,77943.0,70.7573,70.9814,70.7573,70.9327,77943.0
2019-02-20 15:00:00,72.77,72.86,72.67,72.71,105148.0,70.9229,71.0107,70.8255,70.8645,105148.0
2019-02-20 15:30:00,72.71,72.82,72.51,72.63,1032441.0,70.8645,70.9717,70.6695,70.7865,1032441.0
2019-02-21 09:30:00,72.44,73.03,72.26,73.03,321356.0,70.6013,71.1763,70.4259,71.1763,321356.0
2019-02-21 10:00:00,73.04,73.36,72.94,73.21,189422.0,71.1861,71.498,71.0886,71.3518,189422.0
2019-02-21 10:30:00,73.23,73.36,73.03,73.03,234128.0,71.3713,71.498,71.1763,71.1763,234128.0
2019-02-21 11:00:00,73.04,73.46,73.04,73.1,252340.0,71.1861,71.5954,71.1861,71.2446,252340.0
2019-02-21 11:30:00,73.09,73.37,73.01,73.3,164973.0,71.2348,71.5077,71.1568,71.4395,164973.0
2019-02-21 12:00:00,73.31,73.32,73.07,73.27,295012.0,71.4492,71.459,71.2153,71.4102,295012.0
2019-02-21 12:30:00,73.25,73.35,73.15,73.22,134459.0,71.3908,71.4882,71.2933,71.3615,134459.0
2019-02-21 13:00:00,73.23,73.24,73.07,73.12,70562.0,71.3713,71.381,71.2153,71.2641,70562.0
2019-02-21 13:30:00,73.12,73.62,73.03,73.45,196694.0,71.2641,71.7514,71.1763,71.5857,196694.0
2019-02-21 14:00:00,73.46,73.63,73.22,73.27,298758.0,71.5954,71.7611,71.3615,71.4102,298758.0
2019-02-21 14:30:00,73.25,73.26,73.01,73.17,296905.0,71.3908,71.4005,71.1568,71.3128,296905.0
2019-02-21 15:00:00,73.17,73.25,73.03,73.07,273609.0,71.3128,71.3908,71.1763,71.2153,273609.0
2019-02-21 15:30:00,73.08,73.29,72.91,73.28,603883.0,71.2251,71.4297,71.0594,71.42,603883.0
2019-02-22 09:30:00,73.7,73.93,73.08,73.49,277329.0,71.8293,72.0535,71.2251,71.6247,277329.0
2019-02-22 10:00:00,73.56,73.61,73.11,73.19,248737.0,71.6929,71.7416,71.2543,71.3323,248737.0
2019-02-22 10:30:00,73.21,73.29,73.15,73.17,128090.0,71.3518,71.4297,71.2933,71.3128,128090.0
2019-02-22 11:00:00,73.17,73.24,73.11,73.19,123910.0,71.3128,71.381,71.2543,71.3323,123910.0
2019-02-22 11:30:00,73.19,73.26,73.09,73.23,122265.0,71.3323,71.4005,71.2348,71.3713,122265.0
2019-02-22 12:00:00,73.22,73.28,73.1,73.12,58075.0,71.3615,71.42,71.2446,71.2641,58075.0
2019-02-22 12:30:00,73.11,73.27,73.02,73.04,94185.0,71.2543,71.4102,71.1666,71.1861,94185.0
2019-02-22 13:00:00,73.05,73.17,73.01,73.14,50091.0,71.1958,71.3128,71.1568,71.2835,50091.0
2019-02-22 13:30:00,73.14,73.26,73.11,73.15,51437.0,71.2835,71.4005,71.2543,71.2933,51437.0
2019-02-22 14:00:00,73.15,73.3,73.11,73.12,114445.0,71.2933,71.4395,71.2543,71.2641,114445.0
2019-02-22 14:30:00,73.13,73.14,72.96,73.05,158080.0,71.2738,71.2835,71.1081,71.1958,158080.0
2019-02-22 15:00:00,73.05,73.07,72.84,72.94,117589.0,71.1958,71.2153,70.9912,71.0886,117589.0
2019-02-22 15:30:00,72.94,73.09,72.89,73.07,352286.0,71.0886,71.2348,71.0399,71.2153,352286.0
2019-02-25 09:30:00,73.24,73.4,72.82,73.07,160667.0,71.381,71.5369,70.9717,71.2153,160667.0
2019-02-25 10:00:00,73.1,73.17,72.93,73.04,91713.0,71.2446,71.3128,71.0789,71.1861,91713.0
2019-02-25 10:30:00,73.01,73.22,72.94,73.1,99508.0,71.1568,71.3615,71.0886,71.2446,99508.0
2019-02-25 11:00:00,73.1,73.19,73.05,73.09,75596.0,71.2446,71.3323,71.1958,71.2348,75596.0
2019-02-25 11:30:00,73.09,73.15,73.0,73.09,83161.0,71.2348,71.2933,71.1471,71.2348,83161.0
2019-02-25 12:00:00,73.09,73.09,72.76,72.84,71853.0,71.2348,71.2348,70.9132,70.9912,71853.0
2019-02-25 12:30:00,72.83,72.94,72.75,72.81,72926.0,70.9814,71.0886,70.9034,70.9619,72926.0
2019-02-25 13:00:00,72.81,72.93,72.8,72.89,55999.0,70.9619,71.0789,70.9522,71.0399,55999.0
2019-02-25 13:30:00,72.89,73.05,72.83,73.02,61985.0,71.0399,71.1958,70.9814,71.1666,61985.0
2019-02-25 14:00:00,73.01,73.11,72.97,73.02,67985.0,71.1568,71.2543,71.1179,71.1666,67985.0
2019-02-25 14:30:00,73.03,73.04,72.82,72.92,125593.0,71.1763,71.1861,70.9717,71.0691,125593.0
2019-02-25 15:00:00,72.92,72.98,72.84,72.84,86392.0,71.0691,71.1276,70.9912,70.9912,86392.0
2019-02-25 15:30:00,72.85,73.07,72.49,72.93,612559.0,71.0009,71.2153,70.65,71.0789,612559.0
2019-02-26 09:30:00,71.31,72.57,71.12,72.49,337155.0,69.5,70.728,69.3148,70.65,337155.0
2019-02-26 10:00:00,72.47,72.77,72.47,72.7,110398.0,70.6306,70.9229,70.6306,70.8547,110398.0
2019-02-26 10:30:00,72.7,72.84,72.31,72.31,99870.0,70.8547,70.9912,70.4746,70.4746,99870.0
2019-02-26 11:00:00,72.32,72.61,72.29,72.5,111901.0,70.4844,70.767,70.4551,70.6598,111901.0
2019-02-26 11:30:00,72.49,72.76,72.36,72.57,72047.0,70.65,70.9132,70.5233,70.728,72047.0
2019-02-26 12:00:00,72.57,72.65,72.31,72.31,143598.0,70.728,70.806,70.4746,70.4746,143598.0
2019-02-26 12:30:00,72.3,72.41,72.17,72.21,74903.0,70.4649,70.5721,70.3382,70.3772,74903.0
2019-02-26 13:00:00,72.21,72.32,72.1,72.18,84237.0,70.3772,70.4844,70.2699,70.3479,84237.0
2019-02-26 13:30:00,72.16,72.25,72.05,72.21,116608.0,70.3284,70.4161,70.2212,70.3772,116608.0
2019-02-26 14:00:00,72.21,72.26,72.15,72.19,73151.0,70.3772,70.4259,70.3187,70.3577,73151.0
2019-02-26 14:30:00,72.19,72.4,72.18,72.37,92166.0,70.3577,70.5623,70.3479,70.5331,92166.0
2019-02-26 15:00:00,72.36,72.57,72.26,72.43,290080.0,70.5233,70.728,70.4259,70.5916,290080.0
2019-02-26 15:30:00,72.43,72.49,72.33,72.4,429345.0,70.5916,70.65,70.4941,70.5623,429345.0
2019-02-27 09:30:00,72.0,72.4,71.87,72.2,176466.0,70.1725,70.5623,70.0458,70.3674,176466.0
2019-02-27 10:00:00,72.17,72.24,71.74,71.74,252122.0,70.3382,70.4064,69.9191,69.9191,252122.0
2019-02-27 10:30:00,71.75,71.94,71.64,71.81,270472.0,69.9288,70.114,69.8216,69.9873,270472.0
2019-02-27 11:00:00,71.81,71.96,71.71,71.88,147350.0,69.9873,70.1335,69.8898,70.0555,147350.0
2019-02-27 11:30:00,71.89,71.97,71.82,71.84,63058.0,70.0653,70.1432,69.9971,70.0165,63058.0
2019-02-27 12:00:00,71.84,71.95,71.81,71.88,118558.0,70.0165,70.1238,69.9873,70.0555,118558.0
2019-02-27 12:30:00,71.89,71.98,71.86,71.97,62446.0,70.0653,70.153,70.036,70.1432,62446.0
2019-02-27 13:00:00,71.96,72.06,71.93,71.94,196917.0,70.1335,70.231,70.1043,70.114,196917.0
2019-02-27 13:30:00,71.94,72.0,71.87,71.94,120523.0,70.114,70.1725,70.0458,70.114,120523.0
2019-02-27 14:00:00,71.93,72.06,71.93,71.95,130554.0,70.1043,70.231,70.1043,70.1238,130554.0
2019-02-27 14:30:00,71.95,72.04,71.94,72.0,96758.0,70.1238,70.2115,70.114,70.1725,96758.0
2019-02-27 15:00:00,72.01,72.23,72.0,72.13,163498.0,70.1822,70.3966,70.1725,70.2992,163498.0
2019-02-27 15:30:00,72.13,72.13,71.91,71.99,364247.0,70.2992,70.2992,70.0848,70.1627,364247.0
2019-02-28 09:30:00,71.95,72.17,71.83,72.07,110897.0,70.1238,70.3382,70.0068,70.2407,110897.0
2019-02-28 10:00:00,72.03,72.17,71.9,72.09,100114.0,70.2017,70.3382,70.075,70.2602,100114.0
2019-02-28 10:30:00,72.08,72.21,72.06,72.15,120698.0,70.2505,70.3772,70.231,70.3187,120698.0
2019-02-28 11:00:00,72.16,72.16,71.85,71.96,255621.0,70.3284,70.3284,70.0263,70.1335,255621.0
2019-02-28 11:30:00,71.96,72.18,71.93,72.11,150280.0,70.1335,70.3479,70.1043,70.2797,150280.0
2019-02-28 12:00:00,72.12,72.5,72.09,72.48,44307.0,70.2894,70.6598,70.2602,70.6403,44307.0
2019-02-28 12:30:00,72.5,72.57,72.29,72.42,54820.0,70.6598,70.728,70.4551,70.5818,54820.0
2019-02-28 13:00:00,72.43,72.46,72.3,72.34,47636.0,70.5916,70.6208,70.4649,70.5039,47636.0
2019-02-28 13:30:00,72.33,72.42,72.3,72.38,37654.0,70.4941,70.5818,70.4649,70.5428,37654.0
2019-02-28 14:00:00,72.38,72.43,72.35,72.39,39332.0,70.5428,70.5916,70.5136,70.5526,39332.0
2019-02-28 14:30:00,72.4,72.4,72.14,72.16,78939.0,70.5623,70.5623,70.3089,70.3284,78939.0
2019-02-28 15:00:00,72.16,72.19,71.92,71.95,173521.0,70.3284,70.3577,70.0945,70.1238,173521.0
2019-02-28 15:30:00,71.94,72.16,71.79,72.09,804974.0,70.114,70.3284,69.9678,70.2602,804974.0
2019-03-01 09:30:00,72.26,72.47,71.83,71.97,127863.0,70.4259,70.6306,70.0068,70.1432,127863.0
2019-03-01 10:00:00,71.92,71.97,71.64,71.83,193638.0,70.0945,70.1432,69.8216,70.0068,193638.0
2019-03-01 10:30:00,71.83,71.95,71.8,71.83,181603.0,70.0068,70.1238,69.9776,70.0068,181603.0
2019-03-01 11:00:00,71.84,71.93,71.8,71.93,138008.0,70.0165,70.1043,69.9776,70.1043,138008.0
2019-03-01 11:30:00,71.92,71.95,71.84,71.95,59710.0,70.0945,70.1238,70.0165,70.1238,59710.0
2019-03-01 12:00:00,71.94,72.02,71.91,72.01,31203.0,70.114,70.192,70.0848,70.1822,31203.0
2019-03-01 12:30:00,72.02,72.09,72.01,72.06,38520.0,70.192,70.2602,70.1822,70.231,38520.0
2019-03-01 13:00:00,72.05,72.08,71.99,72.03,35046.0,70.2212,70.2505,70.1627,70.2017,35046.0
2019-03-01 13:30:00,72.04,72.04,71.9,71.9,21939.0,70.2115,70.2115,70.075,70.075,21939.0
2019-03-01 14:00:00,71.91,72.03,71.85,72.03,125784.0,70.0848,70.2017,70.0263,70.2017,125784.0
2019-03-01 14:30:00,72.04,72.16,72.04,72.15,41515.0,70.2115,70.3284,70.2115,70.3187,41515.0
2019-03-01 15:00:00,72.15,72.16,72.02,72.11,69991.0,70.3187,70.3284,70.192,70.2797,69991.0
2019-03-01 15:30:00,72.11,72.33,72.03,72.2,242279.0,70.2797,70.4941,70.2017,70.3674,242279.0
2019-03-04 09:30:00,72.11,72.21,71.69,71.75,79346.0,70.2797,70.3772,69.8704,69.9288,79346.0
2019-03-04 10:00:00,71.77,72.01,71.63,71.92,141194.0,69.9483,70.1822,69.8119,70.0945,141194.0
2019-03-04 10:30:00,71.92,71.97,71.69,71.81,142051.0,70.0945,70.1432,69.8704,69.9873,142051.0
2019-03-04 11:00:00,71.81,71.84,71.69,71.7,173048.0,69.9873,70.0165,69.8704,69.8801,173048.0
2019-03-04 11:30:00,71.71,71.75,71.3,71.38,306814.0,69.8898,69.9288,69.4903,69.5682,306814.0
2019-03-04 12:00:00,71.38,71.49,71.25,71.39,283016.0,69.5682,69.6754,69.4415,69.578,283016.0
2019-03-04 12:30:00,71.39,71.42,71.22,71.29,124789.0,69.578,69.6072,69.4123,69.4805,124789.0
2019-03-04 13:00:00,71.29,71.35,71.15,71.3,86000.0,69.4805,69.539,69.3441,69.4903,86000.0
2019-03-04 13:30:00,71.31,71.42,71.3,71.42,57106.0,69.5,69.6072,69.4903,69.6072,57106.0
2019-03-04 14:00:00,71.41,71.45,71.37,71.42,53304.0,69.5975,69.6364,69.5585,69.6072,53304.0
2019-03-04 14:30:00,71.43,71.51,71.37,71.42,63002.0,69.617,69.6949,69.5585,69.6072,63002.0
2019-03-04 15:00:00,71.43,71.48,71.38,71.39,113211.0,69.617,69.6657,69.5682,69.578,113211.0
2019-03-04 15:30:00,71.39,71.55,71.38,71.52,272154.0,69.578,69.7339,69.5682,69.7047,272154.0
2019-03-05 09:30:00,71.62,71.85,71.19,71.34,180721.0,69.8021,70.0263,69.383,69.5292,180721.0
2019-03-05 10:00:00,71.38,71.54,71.3,71.32,75983.0,69.5682,69.7242,69.4903,69.5097,75983.0
2019-03-05 10:30:00,71.33,71.6,71.24,71.6,94140.0,69.5195,69.7826,69.4318,69.7826,94140.0
2019-03-05 11:00:00,71.6,71.8,71.57,71.71,83096.0,69.7826,69.9776,69.7534,69.8898,83096.0
2019-03-05 11:30:00,71.71,71.82,71.38,71.42,83262.0,69.8898,69.9971,69.5682,69.6072,83262.0
2019-03-05 12:00:00,71.42,71.44,71.31,71.34,98964.0,69.6072,69.6267,69.5,69.5292,98964.0
2019-03-05 12:30:00,71.34,71.34,71.15,71.28,65628.0,69.5292,69.5292,69.3441,69.4708,65628.0
2019-03-05 13:00:00,71.29,71.45,71.28,71.39,37204.0,69.4805,69.6364,69.4708,69.578,37204.0
2019-03-05 13:30:00,71.39,71.5,71.37,71.49,26764.0,69.578,69.6852,69.5585,69.6754,26764.0
2019-03-05 14:00:00,71.52,71.52,71.33,71.4,30327.0,69.7047,69.7047,69.5195,69.5877,30327.0
2019-03-05 14:30:00,71.41,71.43,71.32,71.38,49563.0,69.5975,69.617,69.5097,69.5682,49563.0
2019-03-05 15:00:00,71.38,71.42,71.32,71.36,67119.0,69.5682,69.6072,69.5097,69.5487,67119.0
2019-03-05 15:30:00,71.36,71.47,71.27,71.28,254152.0,69.5487,69.6559,69.461,69.4708,254152.0
2019-03-06 09:30:00,71.28,71.47,70.65,70.68,271774.0,69.4708,69.6559,68.8568,68.886,271774.0
2019-03-06 10:00:00,70.69,70.82,70.62,70.67,270390.0,68.8957,69.0224,68.8275,68.8762,270390.0
2019-03-06 10:30:00,70.67,70.69,70.31,70.38,305559.0,68.8762,68.8957,68.5254,68.5936,305559.0
2019-03-06 11:00:00,70.37,70.49,70.35,70.38,465653.0,68.5839,68.7008,68.5644,68.5936,465653.0
2019-03-06 11:30:00,70.38,70.4,70.12,70.3,308282.0,68.5936,68.6131,68.3402,68.5156,308282.0
2019-03-06 12:00:00,70.29,70.4,70.01,70.02,126323.0,68.5059,68.6131,68.233,68.2427,126323.0
2019-03-06 12:30:00,70.03,70.12,69.86,69.87,202221.0,68.2525,68.3402,68.0868,68.0965,202221.0
2019-03-06 13:00:00,69.88,69.96,69.86,69.9,116521.0,68.1063,68.1843,68.0868,68.1258,116521.0
2019-03-06 13:30:00,69.9,70.07,69.87,70.04,69063.0,68.1258,68.2915,68.0965,68.2622,69063.0
2019-03-06 14:00:00,70.04,70.37,69.97,70.21,219360.0,68.2622,68.5839,68.194,68.4279,219360.0
2019-03-06 14:30:00,70.22,70.51,70.22,70.45,130753.0,68.4377,68.7203,68.4377,68.6618,130753.0
2019-03-06 15:00:00,70.44,70.53,70.27,70.4,247489.0,68.6521,68.7398,68.4864,68.6131,247489.0
2019-03-06 15:30:00,70.4,70.95,70.4,70.65,685926.0,68.6131,69.1491,68.6131,68.8568,685926.0
2019-03-07 09:30:00,70.49,70.98,70.39,70.61,225899.0,68.7008,69.1784,68.6033,68.8178,225899.0
2019-03-07 10:00:00,70.6,70.8,70.49,70.79,115418.0,68.808,69.0029,68.7008,68.9932,115418.0
2019-03-07 10:30:00,70.79,70.82,70.53,70.65,66732.0,68.9932,69.0224,68.7398,68.8568,66732.0
2019-03-07 11:00:00,70.62,70.76,70.55,70.61,57333.0,68.8275,68.964,68.7593,68.8178,57333.0
2019-03-07 11:30:00,70.63,70.84,70.62,70.84,42018.0,68.8373,69.0419,68.8275,69.0419,42018.0
2019-03-07 12:00:00,70.86,71.07,70.81,70.9,143040.0,69.0614,69.2661,69.0127,69.1004,143040.0
2019-03-07 12:30:00,70.91,71.05,70.84,71.03,67594.0,69.1102,69.2466,69.0419,69.2271,67594.0
2019-03-07 13:00:00,71.01,71.03,70.86,70.88,53434.0,69.2076,69.2271,69.0614,69.0809,53434.0
2019-03-07 13:30:00,70.86,70.86,70.65,70.67,45114.0,69.0614,69.0614,68.8568,68.8762,45114.0
2019-03-07 14:00:00,70.67,70.73,70.59,70.61,94679.0,68.8762,68.9347,68.7983,68.8178,94679.0
2019-03-07 14:30:00,70.62,70.72,70.54,70.68,81074.0,68.8275,68.925,68.7495,68.886,81074.0
2019-03-07 15:00:00,70.69,70.9,70.62,70.75,76476.0,68.8957,69.1004,68.8275,68.9542,76476.0
2019-03-07 15:30:00,70.76,71.25,70.73,71.21,475649.0,68.964,69.4415,68.9347,69.4025,475649.0
2019-03-08 09:30:00,70.8,71.12,70.55,70.85,159399.0,69.0029,69.3148,68.7593,69.0517,159399.0
2019-03-08 10:00:00,70.87,70.99,70.8,70.86,212478.0,69.0712,69.1881,69.0029,69.0614,212478.0
2019-03-08 10:30:00,70.88,70.92,70.47,70.87,195239.0,69.0809,69.1199,68.6813,69.0712,195239.0
2019-03-08 11:00:00,70.85,70.93,70.51,70.6,149369.0,69.0517,69.1296,68.7203,68.808,149369.0
2019-03-08 11:30:00,70.61,70.72,70.54,70.57,112639.0,68.8178,68.925,68.7495,68.7788,112639.0
2019-03-08 12:00:00,70.57,70.67,70.44,70.66,319489.0,68.7788,68.8762,68.6521,68.8665,319489.0
2019-03-08 12:30:00,70.67,70.72,70.05,70.17,135694.0,68.8762,68.925,68.272,68.3889,135694.0
2019-03-08 13:00:00,70.17,70.26,70.11,70.18,75102.0,68.3889,68.4766,68.3305,68.3987,75102.0
2019-03-08 13:30:00,70.18,70.31,70.12,70.19,251626.0,68.3987,68.5254,68.3402,68.4084,251626.0
2019-03-08 14:00:00,70.18,70.24,70.16,70.2,195648.0,68.3987,68.4572,68.3792,68.4182,195648.0
2019-03-08 14:30:00,70.2,70.34,70.16,70.29,80522.0,68.4182,68.5546,68.3792,68.5059,80522.0
2019-03-08 15:00:00,70.28,70.41,70.22,70.31,211377.0,68.4961,68.6228,68.4377,68.5254,211377.0
2019-03-08 15:30:00,70.31,70.57,70.27,70.52,365194.0,68.5254,68.7788,68.4864,68.7301,365194.0
2019-03-11 09:30:00,70.7,70.79,70.28,70.77,346998.0,68.9055,68.9932,68.4961,68.9737,346998.0
2019-03-11 10:00:00,70.77,70.81,70.44,70.56,74938.0,68.9737,69.0127,68.6521,68.769,74938.0
2019-03-11 10:30:00,70.56,70.75,70.5,70.66,139273.0,68.769,68.9542,68.7106,68.8665,139273.0
2019-03-11 11:00:00,70.66,70.82,70.55,70.81,123361.0,68.8665,69.0224,68.7593,69.0127,123361.0
2019-03-11 11:30:00,70.82,70.95,70.77,70.9,61353.0,69.0224,69.1491,68.9737,69.1004,61353.0
2019-03-11 12:00:00,70.92,71.05,70.87,71.04,77397.0,69.1199,69.2466,69.0712,69.2369,77397.0
2019-03-11 12:30:00,71.04,71.24,71.04,71.18,62270.0,69.2369,69.4318,69.2369,69.3733,62270.0
2019-03-11 13:00:00,71.19,71.25,71.06,71.18,82447.0,69.383,69.4415,69.2563,69.3733,82447.0
2019-03-11 13:30:00,71.18,71.27,71.17,71.25,66921.0,69.3733,69.461,69.3636,69.4415,66921.0
2019-03-11 14:00:00,71.27,71.28,71.13,71.16,61467.0,69.461,69.4708,69.3246,69.3538,61467.0
2019-03-11 14:30:00,71.17,71.22,71.08,71.18,83799.0,69.3636,69.4123,69.2758,69.3733,83799.0
2019-03-11 15:00:00,71.17,71.2,71.07,71.14,104699.0,69.3636,69.3928,69.2661,69.3343,104699.0
2019-03-11 15:30:00,71.15,71.45,71.11,71.35,392862.0,69.3441,69.6364,69.3051,69.539,392862.0
2019-03-12 09:30:00,71.34,71.86,71.12,71.27,170351.0,69.5292,70.036,69.3148,69.461,170351.0
2019-03-12 10:00:00,71.26,71.64,71.25,71.49,102423.0,69.4513,69.8216,69.4415,69.6754,102423.0
2019-03-12 10:30:00,71.49,71.69,71.3,71.34,83750.0,69.6754,69.8704,69.4903,69.5292,83750.0
2019-03-12 11:00:00,71.34,71.4,71.23,71.38,117665.0,69.5292,69.5877,69.422,69.5682,117665.0
2019-03-12 11:30:00,71.38,71.79,71.37,71.7,166396.0,69.5682,69.9678,69.5585,69.8801,166396.0
2019-03-12 12:00:00,71.71,71.98,71.66,71.94,173982.0,69.8898,70.153,69.8411,70.114,173982.0
2019-03-12 12:30:00,71.93,71.95,71.76,71.9,80101.0,70.1043,70.1238,69.9386,70.075,80101.0
2019-03-12 13:00:00,71.9,72.0,71.81,71.89,193407.0,70.075,70.1725,69.9873,70.0653,193407.0
2019-03-12 13:30:00,71.89,71.93,71.84,71.93,89917.0,70.0653,70.1043,70.0165,70.1043,89917.0
2019-03-12 14:00:00,71.93,71.94,71.81,71.84,59462.0,70.1043,70.114,69.9873,70.0165,59462.0
2019-03-12 14:30:00,71.84,71.91,71.68,71.74,59452.0,70.0165,70.0848,69.8606,69.9191,59452.0
2019-03-12 15:00:00,71.74,71.74,71.45,71.55,102525.0,69.9191,69.9191,69.6364,69.7339,102525.0
2019-03-12 15:30:00,71.55,71.69,71.45,71.57,638979.0,69.7339,69.8704,69.6364,69.7534,638979.0
2019-03-13 09:30:00,71.99,71.99,71.58,71.88,135054.0,70.1627,70.1627,69.7631,70.0555,135054.0
2019-03-13 10:00:00,71.91,71.95,71.55,71.62,125581.0,70.0848,70.1238,69.7339,69.8021,125581.0
2019-03-13 10:30:00,71.64,71.91,71.58,71.86,114706.0,69.8216,70.0848,69.7631,70.036,114706.0
2019-03-13 11:00:00,71.85,71.9,71.73,71.87,108634.0,70.0263,70.075,69.9093,70.0458,108634.0
2019-03-13 11:30:00,71.87,72.03,71.81,71.93,161780.0,70.0458,70.2017,69.9873,70.1043,161780.0
2019-03-13 12:00:00,71.95,72.13,71.87,72.1,89522.0,70.1238,70.2992,70.0458,70.2699,89522.0
2019-03-13 12:30:00,72.09,72.12,72.02,72.06,43750.0,70.2602,70.2894,70.192,70.231,43750.0
2019-03-13 13:00:00,72.07,72.14,72.06,72.11,63649.0,70.2407,70.3089,70.231,70.2797,63649.0
2019-03-13 13:30:00,72.12,72.2,72.04,72.2,54497.0,70.2894,70.3674,70.2115,70.3674,54497.0
2019-03-13 14:00:00,72.19,72.35,72.18,72.24,64202.0,70.3577,70.5136,70.3479,70.4064,64202.0
2019-03-13 14:30:00,72.23,72.3,72.12,72.17,138028.0,70.3966,70.4649,70.2894,70.3382,138028.0
2019-03-13 15:00:00,72.16,72.17,72.03,72.06,113678.0,70.3284,70.3382,70.2017,70.231,113678.0
2019-03-13 15:30:00,72.05,72.23,72.04,72.14,281622.0,70.2212,70.3966,70.2115,70.3089,281622.0
2019-03-14 09:30:00,72.12,72.31,71.96,71.98,78122.0,70.2894,70.4746,70.1335,70.153,78122.0
2019-03-14 10:00:00,71.97,72.06,71.83,71.93,72131.0,70.1432,70.231,70.0068,70.1043,72131.0
2019-03-14 10:30:00,71.92,72.17,71.88,72.05,66631.0,70.0945,70.3382,70.0555,70.2212,66631.0
2019-03-14 11:00:00,72.06,72.14,71.9,71.96,52056.0,70.231,70.3089,70.075,70.1335,52056.0
2019-03-14 11:30:00,71.97,72.12,71.92,72.01,78994.0,70.1432,70.2894,70.0945,70.1822,78994.0
2019-03-14 12:00:00,72.01,72.21,71.99,72.16,56817.0,70.1822,70.3772,70.1627,70.3284,56817.0
2019-03-14 12:30:00,72.17,72.18,72.06,72.12,33765.0,70.3382,70.3479,70.231,70.2894,33765.0
2019-03-14 13:00:00,72.11,72.16,72.08,72.11,30958.0,70.2797,70.3284,70.2505,70.2797,30958.0
2019-03-14 13:30:00,72.12,72.15,71.97,72.0,75907.0,70.2894,70.3187,70.1432,70.1725,75907.0
2019-03-14 14:00:00,71.98,72.01,71.81,71.89,41449.0,70.153,70.1822,69.9873,70.0653,41449.0
2019-03-14 14:30:00,71.88,71.95,71.81,71.87,54990.0,70.0555,70.1238,69.9873,70.0458,54990.0
2019-03-14 15:00:00,71.87,72.18,71.83,72.14,117442.0,70.0458,70.3479,70.0068,70.3089,117442.0
2019-03-14 15:30:00,72.14,72.27,72.06,72.22,271054.0,70.3089,70.4356,70.231,70.3869,271054.0
2019-03-15 09:30:00,72.63,72.98,71.97,72.98,612135.0,70.7865,71.1276,70.1432,71.1276,612135.0
2019-03-15 10:00:00,72.98,73.07,72.75,72.81,62271.0,71.1276,71.2153,70.9034,70.9619,62271.0
2019-03-15 10:30:00,72.83,72.83,72.61,72.71,38243.0,70.9814,70.9814,70.767,70.8645,38243.0
2019-03-15 11:00:00,72.69,72.83,72.6,72.83,76959.0,70.845,70.9814,70.7573,70.9814,76959.0
2019-03-15 11:30:00,72.83,72.84,72.67,72.8,121375.0,70.9814,70.9912,70.8255,70.9522,121375.0
2019-03-15 12:00:00,72.79,72.9,72.77,72.86,51221.0,70.9424,71.0496,70.9229,71.0107,51221.0
2019-03-15 12:30:00,72.86,73.12,72.86,73.06,69415.0,71.0107,71.2641,71.0107,71.2056,69415.0
2019-03-15 13:00:00,73.06,73.11,73.02,73.09,74425.0,71.2056,71.2543,71.1666,71.2348,74425.0
2019-03-15 13:30:00,73.09,73.2,73.05,73.17,57342.0,71.2348,71.342,71.1958,71.3128,57342.0
2019-03-15 14:00:00,73.18,73.22,73.1,73.14,51660.0,71.3225,71.3615,71.2446,71.2835,51660.0
2019-03-15 14:30:00,73.13,73.26,73.12,73.26,44953.0,71.2738,71.4005,71.2641,71.4005,44953.0
2019-03-15 15:00:00,73.25,73.28,73.15,73.27,112337.0,71.3908,71.42,71.2933,71.4102,112337.0
2019-03-15 15:30:00,73.25,73.37,73.16,73.3,346412.0,71.3908,71.5077,71.303,71.4395,346412.0
2019-03-18 09:30:00,73.15,73.78,72.82,73.52,247740.0,71.2933,71.9073,70.9717,71.6539,247740.0
2019-03-18 10:00:00,73.54,73.54,73.39,73.48,96173.0,71.6734,71.6734,71.5272,71.6149,96173.0
2019-03-18 10:30:00,73.49,73.57,73.44,73.48,63331.0,71.6247,71.7026,71.5759,71.6149,63331.0
2019-03-18 11:00:00,73.48,73.51,73.3,73.3,173839.0,71.6149,71.6442,71.4395,71.4395,173839.0
2019-03-18 11:30:00,73.29,73.3,73.13,73.24,123728.0,71.4297,71.4395,71.2738,71.381,123728.0
2019-03-18 12:00:00,73.24,73.3,73.13,73.25,113015.0,71.381,71.4395,71.2738,71.3908,113015.0
2019-03-18 12:30:00,73.24,73.29,73.19,73.23,62605.0,71.381,71.4297,71.3323,71.3713,62605.0
2019-03-18 13:00:00,73.24,73.47,73.17,73.37,91969.0,71.381,71.6052,71.3128,71.5077,91969.0
2019-03-18 13:30:00,73.36,73.44,73.35,73.39,78062.0,71.498,71.5759,71.4882,71.5272,78062.0
2019-03-18 14:00:00,73.4,73.54,73.36,73.49,84439.0,71.5369,71.6734,71.498,71.6247,84439.0
2019-03-18 14:30:00,73.49,73.56,73.44,73.46,72640.0,71.6247,71.6929,71.5759,71.5954,72640.0
2019-03-18 15:00:00,73.46,73.61,73.41,73.58,144376.0,71.5954,71.7416,71.5467,71.7124,144376.0
2019-03-18 15:30:00,73.57,73.72,73.53,73.54,686474.0,71.7026,71.8488,71.6636,71.6734,686474.0
2019-03-19 09:30:00,73.87,73.93,73.34,73.36,193459.0,71.995,72.0535,71.4785,71.498,193459.0
2019-03-19 10:00:00,73.31,73.35,73.05,73.06,253133.0,71.4492,71.4882,71.1958,71.2056,253133.0
2019-03-19 10:30:00,73.05,73.19,72.91,72.91,471952.0,71.1958,71.3323,71.0594,71.0594,471952.0
2019-03-19 11:00:00,72.91,72.92,72.48,72.6,360686.0,71.0594,71.0691,70.6403,70.7573,360686.0
2019-03-19 11:30:00,72.59,72.71,72.53,72.7,228621.0,70.7475,70.8645,70.689,70.8547,228621.0
2019-03-19 12:00:00,72.72,72.87,72.61,72.69,144418.0,70.8742,71.0204,70.767,70.845,144418.0
2019-03-19 12:30:00,72.68,72.74,72.49,72.61,192345.0,70.8352,70.8937,70.65,70.767,192345.0
2019-03-19 13:00:00,72.63,72.68,72.55,72.6,115772.0,70.7865,70.8352,70.7085,70.7573,115772.0
2019-03-19 13:30:00,72.59,72.68,72.47,72.66,80979.0,70.7475,70.8352,70.6306,70.8157,80979.0
2019-03-19 14:00:00,72.65,72.74,72.56,72.66,133607.0,70.806,70.8937,70.7183,70.8157,133607.0
2019-03-19 14:30:00,72.66,72.76,72.6,72.65,100113.0,70.8157,70.9132,70.7573,70.806,100113.0
2019-03-19 15:00:00,72.65,72.75,72.58,72.59,218414.0,70.806,70.9034,70.7378,70.7475,218414.0
2019-03-19 15:30:00,72.58,72.65,72.28,72.45,607728.0,70.7378,70.806,70.4454,70.6111,607728.0
2019-03-20 09:30:00,72.67,72.8,72.26,72.43,117959.0,70.8255,70.9522,70.4259,70.5916,117959.0
2019-03-20 10:00:00,72.42,72.49,72.27,72.41,141148.0,70.5818,70.65,70.4356,70.5721,141148.0
2019-03-20 10:30:00,72.39,72.47,72.27,72.35,100908.0,70.5526,70.6306,70.4356,70.5136,100908.0
2019-03-20 11:00:00,72.35,72.37,72.17,72.25,130718.0,70.5136,70.5331,70.3382,70.4161,130718.0
2019-03-20 11:30:00,72.25,72.36,72.11,72.13,177445.0,70.4161,70.5233,70.2797,70.2992,177445.0
2019-03-20 12:00:00,72.13,72.32,72.08,72.21,162478.0,70.2992,70.4844,70.2505,70.3772,162478.0
2019-03-20 12:30:00,72.21,72.27,72.07,72.21,122326.0,70.3772,70.4356,70.2407,70.3772,122326.0
2019-03-20 13:00:00,72.21,72.28,72.17,72.18,90877.0,70.3772,70.4454,70.3382,70.3479,90877.0
2019-03-20 13:30:00,72.17,72.28,72.17,72.28,109358.0,70.3382,70.4454,70.3382,70.4454,109358.0
2019-03-20 14:00:00,72.32,72.79,72.32,72.63,184027.0,70.4844,70.9424,70.4844,70.7865,184027.0
2019-03-20 14:30:00,72.63,72.64,72.26,72.27,202593.0,70.7865,70.7962,70.4259,70.4356,202593.0
2019-03-20 15:00:00,72.27,72.35,72.19,72.22,195651.0,70.4356,70.5136,70.3577,70.3869,195651.0
2019-03-20 15:30:00,72.21,72.24,71.88,71.92,665235.0,70.3772,70.4064,70.0555,70.0945,665235.0
2019-03-21 09:30:00,71.95,72.17,71.86,71.93,126270.0,70.1238,70.3382,70.036,70.1043,126270.0
2019-03-21 10:00:00,71.9,72.14,71.9,72.02,40358.0,70.075,70.3089,70.075,70.192,40358.0
2019-03-21 10:30:00,72.04,72.26,71.97,72.26,52235.0,70.2115,70.4259,70.1432,70.4259,52235.0
2019-03-21 11:00:00,72.27,72.59,72.25,72.44,63927.0,70.4356,70.7475,70.4161,70.6013,63927.0
2019-03-21 11:30:00,72.44,72.58,72.34,72.57,45823.0,70.6013,70.7378,70.5039,70.728,45823.0
2019-03-21 12:00:00,72.57,72.61,72.28,72.29,85526.0,70.728,70.767,70.4454,70.4551,85526.0
2019-03-21 12:30:00,72.3,72.3,72.06,72.17,61630.0,70.4649,70.4649,70.231,70.3382,61630.0
2019-03-21 13:00:00,72.16,72.24,72.1,72.17,112302.0,70.3284,70.4064,70.2699,70.3382,112302.0
2019-03-21 13:30:00,72.17,72.2,72.03,72.11,123041.0,70.3382,70.3674,70.2017,70.2797,123041.0
2019-03-21 14:00:00,72.12,72.2,72.05,72.15,98841.0,70.2894,70.3674,70.2212,70.3187,98841.0
2019-03-21 14:30:00,72.14,72.25,72.07,72.11,149189.0,70.3089,70.4161,70.2407,70.2797,149189.0
2019-03-21 15:00:00,72.1,72.22,72.03,72.12,159028.0,70.2699,70.3869,70.2017,70.2894,159028.0
2019-03-21 15:30:00,72.13,72.2,71.98,72.14,389241.0,70.2992,70.3674,70.153,70.3089,389241.0
2019-03-22 09:30:00,71.8,72.21,71.8,71.92,175238.0,69.9776,70.3772,69.9776,70.0945,175238.0
2019-03-22 10:00:00,71.93,72.16,71.88,71.93,137461.0,70.1043,70.3284,70.0555,70.1043,137461.0
2019-03-22 10:30:00,71.94,72.1,71.9,71.96,279162.0,70.114,70.2699,70.075,70.1335,279162.0
2019-03-22 11:00:00,71.96,72.15,71.93,71.99,213451.0,70.1335,70.3187,70.1043,70.1627,213451.0
2019-03-22 11:30:00,71.98,72.0,71.76,71.81,349993.0,70.153,70.1725,69.9386,69.9873,349993.0
2019-03-22 12:00:00,71.81,71.98,71.81,71.84,192217.0,69.9873,70.153,69.9873,70.0165,192217.0
2019-03-22 12:30:00,71.85,71.93,71.72,71.89,101691.0,70.0263,70.1043,69.8996,70.0653,101691.0
2019-03-22 13:00:00,71.9,71.99,71.83,71.88,91732.0,70.075,70.1627,70.0068,70.0555,91732.0
2019-03-22 13:30:00,71.88,72.04,71.88,72.04,119307.0,70.0555,70.2115,70.0555,70.2115,119307.0
2019-03-22 14:00:00,72.05,72.32,72.04,72.3,107517.0,70.2212,70.4844,70.2115,70.4649,107517.0
2019-03-22 14:30:00,72.29,72.34,72.11,72.13,179485.0,70.4551,70.5039,70.2797,70.2992,179485.0
2019-03-22 15:00:00,72.11,72.19,71.94,71.94,152618.0,70.2797,70.3577,70.114,70.114,152618.0
2019-03-22 15:30:00,71.93,71.93,71.68,71.77,516042.0,70.1043,70.1043,69.8606,69.9483,516042.0
2019-03-25 09:30:00,71.72,71.95,71.51,71.78,104962.0,69.8996,70.1238,69.6949,69.9581,104962.0
2019-03-25 10:00:00,71.79,71.95,71.63,71.66,86011.0,69.9678,70.1238,69.8119,69.8411,86011.0
2019-03-25 10:30:00,71.65,71.9,71.59,71.79,88728.0,69.8314,70.075,69.7729,69.9678,88728.0
2019-03-25 11:00:00,71.81,72.15,71.8,72.14,78515.0,69.9873,70.3187,69.9776,70.3089,78515.0
2019-03-25 11:30:00,72.14,72.14,71.59,71.6,55054.0,70.3089,70.3089,69.7729,69.7826,55054.0
2019-03-25 12:00:00,71.6,71.81,71.53,71.78,46824.0,69.7826,69.9873,69.7144,69.9581,46824.0
2019-03-25 12:30:00,71.79,71.9,71.74,71.9,65788.0,69.9678,70.075,69.9191,70.075,65788.0
2019-03-25 13:00:00,71.91,72.0,71.86,71.92,36181.0,70.0848,70.1725,70.036,70.0945,36181.0
2019-03-25 13:30:00,71.91,72.03,71.79,71.8,47090.0,70.0848,70.2017,69.9678,69.9776,47090.0
2019-03-25 14:00:00,71.81,71.95,71.8,71.92,154766.0,69.9873,70.1238,69.9776,70.0945,154766.0
2019-03-25 14:30:00,71.93,72.18,71.91,72.18,60527.0,70.1043,70.3479,70.0848,70.3479,60527.0
2019-03-25 15:00:00,72.19,72.28,72.14,72.19,80521.0,70.3577,70.4454,70.3089,70.3577,80521.0
2019-03-25 15:30:00,72.19,72.25,71.9,72.19,439487.0,70.3577,70.4161,70.075,70.3577,439487.0
2019-03-26 09:30:00,72.45,72.9,72.33,72.87,128403.0,70.6111,71.0496,70.4941,71.0204,128403.0
2019-03-26 10:00:00,72.88,72.9,72.53,72.53,118597.0,71.0301,71.0496,70.689,70.689,118597.0
2019-03-26 10:30:00,72.56,72.62,72.43,72.52,75030.0,70.7183,70.7767,70.5916,70.6793,75030.0
2019-03-26 11:00:00,72.53,72.62,72.36,72.5,84707.0,70.689,70.7767,70.5233,70.6598,84707.0
2019-03-26 11:30:00,72.49,72.52,72.39,72.46,73740.0,70.65,70.6793,70.5526,70.6208,73740.0
2019-03-26 12:00:00,72.47,72.52,72.39,72.42,78236.0,70.6306,70.6793,70.5526,70.5818,78236.0
2019-03-26 12:30:00,72.43,72.52,72.38,72.43,80565.0,70.5916,70.6793,70.5428,70.5916,80565.0
2019-03-26 13:00:00,72.43,72.49,72.39,72.42,53135.0,70.5916,70.65,70.5526,70.5818,53135.0
2019-03-26 13:30:00,72.42,72.48,72.24,72.44,105509.0,70.5818,70.6403,70.4064,70.6013,105509.0
2019-03-26 14:00:00,72.45,72.5,72.38,72.42,125078.0,70.6111,70.6598,70.5428,70.5818,125078.0
2019-03-26 14:30:00,72.43,72.46,72.37,72.41,194898.0,70.5916,70.6208,70.5331,70.5721,194898.0
2019-03-26 15:00:00,72.4,72.83,72.39,72.71,303997.0,70.5623,70.9814,70.5526,70.8645,303997.0
2019-03-26 15:30:00,72.68,73.23,72.65,73.22,789444.0,70.8352,71.3713,70.806,71.3615,789444.0
2019-03-27 09:30:00,73.26,73.38,73.04,73.3,145429.0,71.4005,71.5175,71.1861,71.4395,145429.0
2019-03-27 10:00:00,73.31,73.58,73.18,73.58,219425.0,71.4492,71.7124,71.3225,71.7124,219425.0
2019-03-27 10:30:00,73.57,73.66,73.15,73.22,152085.0,71.7026,71.7904,71.2933,71.3615,152085.0
2019-03-27 11:00:00,73.2,73.39,73.19,73.2,241953.0,71.342,71.5272,71.3323,71.342,241953.0
2019-03-27 11:30:00,73.2,73.23,72.93,72.96,193192.0,71.342,71.3713,71.0789,71.1081,193192.0
2019-03-27 12:00:00,72.95,73.19,72.92,73.12,131817.0,71.0984,71.3323,71.0691,71.2641,131817.0
2019-03-27 12:30:00,73.11,73.3,73.07,73.24,64878.0,71.2543,71.4395,71.2153,71.381,64878.0
2019-03-27 13:00:00,73.24,73.47,73.2,73.35,106869.0,71.381,71.6052,71.342,71.4882,106869.0
2019-03-27 13:30:00,73.35,73.37,72.59,72.6,690016.0,71.4882,71.5077,70.7475,70.7573,690016.0
2019-03-27 14:00:00,72.6,72.77,72.15,72.2,462437.0,70.7573,70.9229,70.3187,70.3674,462437.0
2019-03-27 14:30:00,72.19,72.43,71.83,72.03,217629.0,70.3577,70.5916,70.0068,70.2017,217629.0
2019-03-27 15:00:00,72.04,72.17,72.03,72.15,390040.0,70.2115,70.3382,70.2017,70.3187,390040.0
2019-03-27 15:30:00,72.16,72.42,71.98,72.08,1164970.0,70.3284,70.5818,70.153,70.2505,1164970.0
2019-03-28 09:30:00,71.91,72.13,71.04,71.21,264192.0,70.0848,70.2992,69.2369,69.4025,264192.0
2019-03-28 10:00:00,71.21,71.24,70.68,70.74,271293.0,69.4025,69.4318,68.886,68.9445,271293.0
2019-03-28 10:30:00,70.74,70.76,69.97,70.11,221811.0,68.9445,68.964,68.194,68.3305,221811.0
2019-03-28 11:00:00,70.09,70.09,69.51,69.51,586486.0,68.311,68.311,67.7457,67.7457,586486.0
2019-03-28 11:30:00,69.51,69.68,69.29,69.32,243948.0,67.7457,67.9114,67.5313,67.5605,243948.0
2019-03-28 12:00:00,69.32,69.39,68.8,68.83,343583.0,67.5605,67.6287,67.0537,67.0829,343583.0
2019-03-28 12:30:00,68.83,69.43,68.82,69.34,472280.0,67.0829,67.6677,67.0732,67.58,472280.0
2019-03-28 13:00:00,69.35,69.7,69.32,69.54,193993.0,67.5897,67.9309,67.5605,67.7749,193993.0
2019-03-28 13:30:00,69.55,69.56,69.33,69.53,223913.0,67.7847,67.7944,67.5703,67.7652,223913.0
2019-03-28 14:00:00,69.52,69.53,69.35,69.39,138795.0,67.7554,67.7652,67.5897,67.6287,138795.0
2019-03-28 14:30:00,69.38,69.47,69.1,69.13,202700.0,67.619,67.7067,67.3461,67.3753,202700.0
2019-03-28 15:00:00,69.12,69.32,69.04,69.08,222373.0,67.3656,67.5605,67.2876,67.3266,222373.0
2019-03-28 15:30:00,69.08,69.25,68.88,69.02,910341.0,67.3266,67.4923,67.1317,67.2681,910341.0
2019-03-29 09:30:00,69.21,69.36,68.34,68.42,302706.0,67.4533,67.5995,66.6054,66.6834,302706.0
2019-03-29 10:00:00,68.44,68.62,68.05,68.61,374754.0,66.7028,66.8783,66.3227,66.8685,374754.0
2019-03-29 10:30:00,68.61,68.63,68.04,68.24,285884.0,66.8685,66.888,66.313,66.5079,285884.0
2019-03-29 11:00:00,68.24,68.66,68.23,68.64,371897.0,66.5079,66.9173,66.4982,66.8978,371897.0
2019-03-29 11:30:00,68.64,68.82,68.49,68.55,327980.0,66.8978,67.0732,66.7516,66.8101,327980.0
2019-03-29 12:00:00,68.55,68.56,68.07,68.22,185888.0,66.8101,66.8198,66.3422,66.4884,185888.0
2019-03-29 12:30:00,68.23,68.54,68.21,68.51,206933.0,66.4982,66.8003,66.4787,66.7711,206933.0
2019-03-29 13:00:00,68.51,68.87,68.47,68.79,294038.0,66.7711,67.1219,66.7321,67.044,294038.0
2019-03-29 13:30:00,68.8,69.04,68.75,68.96,300168.0,67.0537,67.2876,67.005,67.2096,300168.0
2019-03-29 14:00:00,68.95,69.1,68.83,68.86,159941.0,67.1999,67.3461,67.0829,67.1122,159941.0
2019-03-29 14:30:00,68.86,68.95,68.82,68.93,180213.0,67.1122,67.1999,67.0732,67.1804,180213.0
2019-03-29 15:00:00,68.94,69.12,68.88,68.96,219693.0,67.1902,67.3656,67.1317,67.2096,219693.0
2019-03-29 15:30:00,68.96,69.05,68.86,69.01,644903.0,67.2096,67.2974,67.1122,67.2584,644903.0
2019-04-01 09:30:00,69.41,69.84,69.2,69.48,288896.0,67.6482,68.0673,67.4436,67.7164,288896.0
2019-04-01 10:00:00,69.52,69.63,69.32,69.62,296795.0,67.7554,67.8626,67.5605,67.8529,296795.0
2019-04-01 10:30:00,69.62,69.83,69.57,69.6,213346.0,67.8529,68.0576,67.8042,67.8334,213346.0
2019-04-01 11:00:00,69.61,69.77,69.53,69.64,166531.0,67.8431,67.9991,67.7652,67.8724,166531.0
2019-04-01 11:30:00,69.64,69.78,69.59,69.69,95119.0,67.8724,68.0088,67.8237,67.9211,95119.0
2019-04-01 12:00:00,69.69,69.69,69.47,69.53,158234.0,67.9211,67.9211,67.7067,67.7652,158234.0
2019-04-01 12:30:00,69.52,69.56,69.45,69.51,78853.0,67.7554,67.7944,67.6872,67.7457,78853.0
2019-04-01 13:00:00,69.52,69.58,69.47,69.5,69379.0,67.7554,67.8139,67.7067,67.7359,69379.0
2019-04-01 13:30:00,69.5,69.52,69.34,69.42,109772.0,67.7359,67.7554,67.58,67.658,109772.0
2019-04-01 14:00:00,69.43,69.48,69.32,69.37,129627.0,67.6677,67.7164,67.5605,67.6092,129627.0
2019-04-01 14:30:00,69.36,69.41,69.15,69.22,130591.0,67.5995,67.6482,67.3948,67.463,130591.0
2019-04-01 15:00:00,69.21,69.35,69.15,69.33,150091.0,67.4533,67.5897,67.3948,67.5703,150091.0
2019-04-01 15:30:00,69.32,69.91,69.31,69.88,773239.0,67.5605,68.1355,67.5508,68.1063,773239.0
2019-04-02 09:30:00,69.68,69.68,69.1,69.62,374415.0,67.9114,67.9114,67.3461,67.8529,374415.0
2019-04-02 10:00:00,69.6,70.03,69.54,69.95,479370.0,67.8334,68.2525,67.7749,68.1745,479370.0
2019-04-02 10:30:00,69.93,69.95,69.52,69.6,151734.0,68.155,68.1745,67.7554,67.8334,151734.0
2019-04-02 11:00:00,69.6,69.7,69.4,69.68,208070.0,67.8334,67.9309,67.6385,67.9114,208070.0
2019-04-02 11:30:00,69.68,69.73,69.54,69.64,55177.0,67.9114,67.9601,67.7749,67.8724,55177.0
2019-04-02 12:00:00,69.65,69.67,69.43,69.46,116717.0,67.8821,67.9016,67.6677,67.697,116717.0
2019-04-02 12:30:00,69.48,69.52,69.37,69.51,69562.0,67.7164,67.7554,67.6092,67.7457,69562.0
2019-04-02 13:00:00,69.51,69.75,69.49,69.74,82398.0,67.7457,67.9796,67.7262,67.9698,82398.0
2019-04-02 13:30:00,69.74,69.74,69.54,69.6,258624.0,67.9698,67.9698,67.7749,67.8334,258624.0
2019-04-02 14:00:00,69.6,69.78,69.47,69.7,263661.0,67.8334,68.0088,67.7067,67.9309,263661.0
2019-04-02 14:30:00,69.68,69.75,69.51,69.62,141602.0,67.9114,67.9796,67.7457,67.8529,141602.0
2019-04-02 15:00:00,69.63,69.66,69.48,69.61,119600.0,67.8626,67.8919,67.7164,67.8431,119600.0
2019-04-02 15:30:00,69.61,69.74,69.56,69.58,538825.0,67.8431,67.9698,67.7944,67.8139,538825.0
2019-04-03 09:30:00,69.69,69.89,69.19,69.57,197959.0,67.9211,68.116,67.4338,67.8042,197959.0
2019-04-03 10:00:00,69.56,69.67,69.35,69.41,70811.0,67.7944,67.9016,67.5897,67.6482,70811.0
2019-04-03 10:30:00,69.4,69.47,69.25,69.32,260870.0,67.6385,67.7067,67.4923,67.5605,260870.0
2019-04-03 11:00:00,69.34,69.63,69.32,69.54,263735.0,67.58,67.8626,67.5605,67.7749,263735.0
2019-04-03 11:30:00,69.53,69.6,69.37,69.41,144850.0,67.7652,67.8334,67.6092,67.6482,144850.0
2019-04-03 12:00:00,69.4,69.58,69.33,69.4,76551.0,67.6385,67.8139,67.5703,67.6385,76551.0
2019-04-03 12:30:00,69.37,69.44,69.28,69.32,49793.0,67.6092,67.6775,67.5215,67.5605,49793.0
2019-04-03 13:00:00,69.31,69.34,69.19,69.19,70512.0,67.5508,67.58,67.4338,67.4338,70512.0
2019-04-03 13:30:00,69.21,69.22,68.75,68.8,196392.0,67.4533,67.463,67.005,67.0537,196392.0
2019-04-03 14:00:00,68.83,68.83,68.64,68.66,122044.0,67.0829,67.0829,66.8978,66.9173,122044.0
2019-04-03 14:30:00,68.67,68.77,68.57,68.76,161597.0,66.927,67.0245,66.8295,67.0147,161597.0
2019-04-03 15:00:00,68.75,68.96,68.71,68.94,80205.0,67.005,67.2096,66.966,67.1902,80205.0
2019-04-03 15:30:00,68.92,69.07,68.76,68.83,484240.0,67.1707,67.3169,67.0147,67.0829,484240.0
2019-04-04 09:30:00,68.96,69.49,68.88,69.41,191846.0,67.2096,67.7262,67.1317,67.6482,191846.0
2019-04-04 10:00:00,69.42,69.72,69.34,69.59,260119.0,67.658,67.9504,67.58,67.8237,260119.0
2019-04-04 10:30:00,69.58,69.67,69.44,69.64,140243.0,67.8139,67.9016,67.6775,67.8724,140243.0
2019-04-04 11:00:00,69.64,69.78,69.46,69.53,91212.0,67.8724,68.0088,67.697,67.7652,91212.0
2019-04-04 11:30:00,69.52,69.72,69.47,69.56,120806.0,67.7554,67.9504,67.7067,67.7944,120806.0
2019-04-04 12:00:00,69.56,69.69,69.39,69.52,152234.0,67.7944,67.9211,67.6287,67.7554,152234.0
2019-04-04 12:30:00,69.52,69.67,69.48,69.63,133714.0,67.7554,67.9016,67.7164,67.8626,133714.0
2019-04-04 13:00:00,69.64,69.84,69.59,69.81,89077.0,67.8724,68.0673,67.8237,68.0381,89077.0
2019-04-04 13:30:00,69.81,69.93,69.78,69.86,80447.0,68.0381,68.155,68.0088,68.0868,80447.0
2019-04-04 14:00:00,69.86,69.97,69.8,69.88,182410.0,68.0868,68.194,68.0283,68.1063,182410.0
2019-04-04 14:30:00,69.89,70.0,69.83,69.84,107383.0,68.116,68.2232,68.0576,68.0673,107383.0
2019-04-04 15:00:00,69.85,69.87,69.65,69.85,399888.0,68.0771,68.0965,67.8821,68.0771,399888.0
2019-04-04 15:30:00,69.86,69.92,69.76,69.92,433598.0,68.0868,68.1453,67.9893,68.1453,433598.0
2019-04-05 09:30:00,70.35,70.62,70.01,70.25,130844.0,68.5644,68.8275,68.233,68.4669,130844.0
2019-04-05 10:00:00,70.29,70.4,70.22,70.27,118266.0,68.5059,68.6131,68.4377,68.4864,118266.0
2019-04-05 10:30:00,70.27,70.4,70.22,70.36,162616.0,68.4864,68.6131,68.4377,68.5741,162616.0
2019-04-05 11:00:00,70.35,70.47,70.21,70.32,291774.0,68.5644,68.6813,68.4279,68.5351,291774.0
2019-04-05 11:30:00,70.31,70.31,70.11,70.13,109628.0,68.5254,68.5254,68.3305,68.3499,109628.0
2019-04-05 12:00:00,70.11,70.29,69.95,70.2,92850.0,68.3305,68.5059,68.1745,68.4182,92850.0
2019-04-05 12:30:00,70.2,70.45,70.19,70.44,212857.0,68.4182,68.6618,68.4084,68.6521,212857.0
2019-04-05 13:00:00,70.44,70.47,70.35,70.37,55249.0,68.6521,68.6813,68.5644,68.5839,55249.0
2019-04-05 13:30:00,70.37,70.48,70.29,70.32,303052.0,68.5839,68.6911,68.5059,68.5351,303052.0
2019-04-05 14:00:00,70.32,70.39,70.19,70.25,335755.0,68.5351,68.6033,68.4084,68.4669,335755.0
2019-04-05 14:30:00,70.25,70.3,70.2,70.27,100156.0,68.4669,68.5156,68.4182,68.4864,100156.0
2019-04-05 15:00:00,70.26,70.33,70.18,70.28,120783.0,68.4766,68.5449,68.3987,68.4961,120783.0
2019-04-05 15:30:00,70.28,70.36,69.92,70.22,551055.0,68.4961,68.5741,68.1453,68.4377,551055.0
2019-04-08 09:30:00,70.01,70.11,69.64,69.83,129425.0,68.233,68.3305,67.8724,68.0576,129425.0
2019-04-08 10:00:00,69.83,70.02,69.81,69.88,118669.0,68.0576,68.2427,68.0381,68.1063,118669.0
2019-04-08 10:30:00,69.89,70.27,69.88,70.25,92870.0,68.116,68.4864,68.1063,68.4669,92870.0
2019-04-08 11:00:00,70.25,70.45,70.25,70.38,136156.0,68.4669,68.6618,68.4669,68.5936,136156.0
2019-04-08 11:30:00,70.38,70.55,70.3,70.52,106850.0,68.5936,68.7593,68.5156,68.7301,106850.0
2019-04-08 12:00:00,70.53,70.59,70.39,70.53,83880.0,68.7398,68.7983,68.6033,68.7398,83880.0
2019-04-08 12:30:00,70.53,70.76,70.52,70.76,73576.0,68.7398,68.964,68.7301,68.964,73576.0
2019-04-08 13:00:00,70.77,70.88,70.67,70.84,52753.0,68.9737,69.0809,68.8762,69.0419,52753.0
2019-04-08 13:30:00,70.84,70.86,70.68,70.77,77375.0,69.0419,69.0614,68.886,68.9737,77375.0
2019-04-08 14:00:00,70.76,70.95,70.71,70.85,209753.0,68.964,69.1491,68.9152,69.0517,209753.0
2019-04-08 14:30:00,70.85,70.92,70.72,70.73,82824.0,69.0517,69.1199,68.925,68.9347,82824.0
2019-04-08 15:00:00,70.72,70.81,70.63,70.7,116342.0,68.925,69.0127,68.8373,68.9055,116342.0
2019-04-08 15:30:00,70.69,71.11,70.66,71.1,492135.0,68.8957,69.3051,68.8665,69.2953,492135.0
2019-04-09 09:30:00,70.83,71.15,70.14,71.14,163974.0,69.0322,69.3441,68.3597,69.3343,163974.0
2019-04-09 10:00:00,71.17,71.51,70.95,71.25,164221.0,69.3636,69.6949,69.1491,69.4415,164221.0
2019-04-09 10:30:00,71.26,71.4,71.15,71.23,104362.0,69.4513,69.5877,69.3441,69.422,104362.0
2019-04-09 11:00:00,71.21,71.4,71.18,71.28,106417.0,69.4025,69.5877,69.3733,69.4708,106417.0
2019-04-09 11:30:00,71.27,71.5,71.23,71.32,160762.0,69.461,69.6852,69.422,69.5097,160762.0
2019-04-09 12:00:00,71.32,71.48,71.24,71.36,147945.0,69.5097,69.6657,69.4318,69.5487,147945.0
2019-04-09 12:30:00,71.36,71.49,71.24,71.28,155274.0,69.5487,69.6754,69.4318,69.4708,155274.0
2019-04-09 13:00:00,71.29,71.33,71.2,71.21,43880.0,69.4805,69.5195,69.3928,69.4025,43880.0
2019-04-09 13:30:00,71.22,71.42,71.17,71.31,80271.0,69.4123,69.6072,69.3636,69.5,80271.0
2019-04-09 14:00:00,71.31,71.37,71.21,71.27,78258.0,69.5,69.5585,69.4025,69.461,78258.0
2019-04-09 14:30:00,71.27,71.44,71.23,71.41,80362.0,69.461,69.6267,69.422,69.5975,80362.0
2019-04-09 15:00:00,71.41,71.46,71.3,71.38,167120.0,69.5975,69.6462,69.4903,69.5682,167120.0
2019-04-09 15:30:00,71.37,71.53,71.22,71.29,435833.0,69.5585,69.7144,69.4123,69.4805,435833.0
2019-04-10 09:30:00,71.42,71.82,71.06,71.74,97104.0,69.6072,69.9971,69.2563,69.9191,97104.0
2019-04-10 10:00:00,71.73,71.9,71.65,71.77,180261.0,69.9093,70.075,69.8314,69.9483,180261.0
2019-04-10 10:30:00,71.77,71.86,71.66,71.77,81275.0,69.9483,70.036,69.8411,69.9483,81275.0
2019-04-10 11:00:00,71.77,71.77,71.49,71.6,236998.0,69.9483,69.9483,69.6754,69.7826,236998.0
2019-04-10 11:30:00,71.6,71.87,71.57,71.71,196408.0,69.7826,70.0458,69.7534,69.8898,196408.0
2019-04-10 12:00:00,71.7,71.79,71.59,71.76,106099.0,69.8801,69.9678,69.7729,69.9386,106099.0
2019-04-10 12:30:00,71.75,71.81,71.63,71.78,76627.0,69.9288,69.9873,69.8119,69.9581,76627.0
2019-04-10 13:00:00,71.8,72.0,71.74,71.88,84365.0,69.9776,70.1725,69.9191,70.0555,84365.0
2019-04-10 13:30:00,71.87,71.98,71.86,71.89,54875.0,70.0458,70.153,70.036,70.0653,54875.0
2019-04-10 14:00:00,71.89,71.94,71.76,71.85,183641.0,70.0653,70.114,69.9386,70.0263,183641.0
2019-04-10 14:30:00,71.86,72.09,71.81,72.04,109430.0,70.036,70.2602,69.9873,70.2115,109430.0
2019-04-10 15:00:00,72.05,72.14,71.95,72.09,124421.0,70.2212,70.3089,70.1238,70.2602,124421.0
2019-04-10 15:30:00,72.09,72.21,71.98,72.03,269442.0,70.2602,70.3772,70.153,70.2017,269442.0
2019-04-11 09:30:00,72.02,72.1,71.71,71.87,170467.0,70.192,70.2699,69.8898,70.0458,170467.0
2019-04-11 10:00:00,71.87,71.95,71.72,71.78,91170.0,70.0458,70.1238,69.8996,69.9581,91170.0
2019-04-11 10:30:00,71.79,71.91,71.71,71.91,59073.0,69.9678,70.0848,69.8898,70.0848,59073.0
2019-04-11 11:00:00,71.92,71.97,71.79,71.94,57924.0,70.0945,70.1432,69.9678,70.114,57924.0
2019-04-11 11:30:00,71.95,72.07,71.88,72.03,49749.0,70.1238,70.2407,70.0555,70.2017,49749.0
2019-04-11 12:00:00,72.03,72.17,72.01,72.16,73841.0,70.2017,70.3382,70.1822,70.3284,73841.0
2019-04-11 12:30:00,72.16,72.23,72.07,72.12,63641.0,70.3284,70.3966,70.2407,70.2894,63641.0
2019-04-11 13:00:00,72.14,72.35,72.12,72.32,61701.0,70.3089,70.5136,70.2894,70.4844,61701.0
2019-04-11 13:30:00,72.32,72.52,72.17,72.45,159845.0,70.4844,70.6793,70.3382,70.6111,159845.0
2019-04-11 14:00:00,72.45,72.65,72.38,72.48,108992.0,70.6111,70.806,70.5428,70.6403,108992.0
2019-04-11 14:30:00,72.47,72.72,72.45,72.67,173709.0,70.6306,70.8742,70.6111,70.8255,173709.0
2019-04-11 15:00:00,72.67,72.71,72.53,72.68,308407.0,70.8255,70.8645,70.689,70.8352,308407.0
2019-04-11 15:30:00,72.67,72.88,72.58,72.88,514081.0,70.8255,71.0301,70.7378,71.0301,514081.0
2019-04-12 09:30:00,73.06,73.27,72.74,73.12,200342.0,71.2056,71.4102,70.8937,71.2641,200342.0
2019-04-12 10:00:00,73.12,73.46,72.97,73.34,136283.0,71.2641,71.5954,71.1179,71.4785,136283.0
2019-04-12 10:30:00,73.35,73.44,73.15,73.35,145168.0,71.4882,71.5759,71.2933,71.4882,145168.0
2019-04-12 11:00:00,73.36,73.48,73.18,73.37,273946.0,71.498,71.6149,71.3225,71.5077,273946.0
2019-04-12 11:30:00,73.37,73.41,73.1,73.13,62768.0,71.5077,71.5467,71.2446,71.2738,62768.0
2019-04-12 12:00:00,73.13,73.32,73.05,73.2,131794.0,71.2738,71.459,71.1958,71.342,131794.0
2019-04-12 12:30:00,73.19,73.21,73.1,73.2,75813.0,71.3323,71.3518,71.2446,71.342,75813.0
2019-04-12 13:00:00,73.2,73.28,73.07,73.14,87339.0,71.342,71.42,71.2153,71.2835,87339.0
2019-04-12 13:30:00,73.14,73.24,73.12,73.17,62163.0,71.2835,71.381,71.2641,71.3128,62163.0
2019-04-12 14:00:00,73.17,73.29,73.16,73.21,51620.0,71.3128,71.4297,71.303,71.3518,51620.0
2019-04-12 14:30:00,73.22,73.5,73.2,73.46,147780.0,71.3615,71.6344,71.342,71.5954,147780.0
2019-04-12 15:00:00,73.47,73.5,73.32,73.42,400115.0,71.6052,71.6344,71.459,71.5564,400115.0
2019-04-12 15:30:00,73.42,73.75,73.41,73.59,493146.0,71.5564,71.8781,71.5467,71.7221,493146.0
2019-04-15 09:30:00,73.58,73.71,73.25,73.61,68146.0,71.7124,71.8391,71.3908,71.7416,68146.0
2019-04-15 10:00:00,73.61,73.73,73.51,73.6,88718.0,71.7416,71.8586,71.6442,71.7319,88718.0
2019-04-15 10:30:00,73.6,73.6,73.06,73.44,245149.0,71.7319,71.7319,71.2056,71.5759,245149.0
2019-04-15 11:00:00,73.44,73.58,73.4,73.5,122442.0,71.5759,71.7124,71.5369,71.6344,122442.0
2019-04-15 11:30:00,73.5,73.52,73.32,73.36,117943.0,71.6344,71.6539,71.459,71.498,117943.0
2019-04-15 12:00:00,73.36,73.5,73.28,73.44,120940.0,71.498,71.6344,71.42,71.5759,120940.0
2019-04-15 12:30:00,73.44,73.45,73.37,73.39,29698.0,71.5759,71.5857,71.5077,71.5272,29698.0
2019-04-15 13:00:00,73.38,73.54,73.38,73.5,37858.0,71.5175,71.6734,71.5175,71.6344,37858.0
2019-04-15 13:30:00,73.49,73.62,73.49,73.61,38881.0,71.6247,71.7514,71.6247,71.7416,38881.0
2019-04-15 14:00:00,73.6,73.67,73.51,73.57,61363.0,71.7319,71.8001,71.6442,71.7026,61363.0
2019-04-15 14:30:00,73.57,73.64,73.41,73.46,124464.0,71.7026,71.7709,71.5467,71.5954,124464.0
2019-04-15 15:00:00,73.47,73.58,73.41,73.55,170130.0,71.6052,71.7124,71.5467,71.6831,170130.0
2019-04-15 15:30:00,73.57,73.69,73.39,73.66,460998.0,71.7026,71.8196,71.5272,71.7904,460998.0
2019-04-16 09:30:00,73.87,74.12,73.39,74.04,76511.0,71.995,72.2387,71.5272,72.1607,76511.0
2019-04-16 10:00:00,74.03,74.14,73.9,73.99,286839.0,72.151,72.2582,72.0243,72.112,286839.0
2019-04-16 10:30:00,74.0,74.0,73.69,73.88,249277.0,72.1217,72.1217,71.8196,72.0048,249277.0
2019-04-16 11:00:00,73.87,73.92,73.7,73.74,53467.0,71.995,72.0438,71.8293,71.8683,53467.0
2019-04-16 11:30:00,73.74,73.78,73.67,73.71,72361.0,71.8683,71.9073,71.8001,71.8391,72361.0
2019-04-16 12:00:00,73.7,73.8,73.7,73.75,82790.0,71.8293,71.9268,71.8293,71.8781,82790.0
2019-04-16 12:30:00,73.75,73.79,73.69,73.74,84109.0,71.8781,71.9171,71.8196,71.8683,84109.0
2019-04-16 13:00:00,73.74,73.77,73.68,73.71,95924.0,71.8683,71.8976,71.8098,71.8391,95924.0
2019-04-16 13:30:00,73.71,73.74,73.6,73.7,191238.0,71.8391,71.8683,71.7319,71.8293,191238.0
2019-04-16 14:00:00,73.71,73.71,73.52,73.52,81366.0,71.8391,71.8391,71.6539,71.6539,81366.0
2019-04-16 14:30:00,73.53,73.72,73.5,73.69,100455.0,71.6636,71.8488,71.6344,71.8196,100455.0
2019-04-16 15:00:00,73.69,73.78,73.63,73.68,188266.0,71.8196,71.9073,71.7611,71.8098,188266.0
2019-04-16 15:30:00,73.68,73.98,73.67,73.98,488239.0,71.8098,72.1022,71.8001,72.1022,488239.0
2019-04-17 09:30:00,72.59,74.18,71.88,72.08,2007120.0,70.7475,72.2972,70.0555,70.2505,2007120.0
2019-04-17 10:00:00,72.09,72.2,71.24,71.46,824850.0,70.2602,70.3674,69.4318,69.6462,824850.0
2019-04-17 10:30:00,71.47,71.61,71.17,71.39,518341.0,69.6559,69.7924,69.3636,69.578,518341.0
2019-04-17 11:00:00,71.38,71.9,71.28,71.62,326602.0,69.5682,70.075,69.4708,69.8021,326602.0
2019-04-17 11:30:00,71.63,72.19,71.55,72.13,272504.0,69.8119,70.3577,69.7339,70.2992,272504.0
2019-04-17 12:00:00,72.12,72.4,72.07,72.37,414347.0,70.2894,70.5623,70.2407,70.5331,414347.0
2019-04-17 12:30:00,72.36,72.6,72.3,72.46,103401.0,70.5233,70.7573,70.4649,70.6208,103401.0
2019-04-17 13:00:00,72.46,72.47,72.24,72.4,179766.0,70.6208,70.6306,70.4064,70.5623,179766.0
2019-04-17 13:30:00,72.4,72.51,72.25,72.29,215366.0,70.5623,70.6695,70.4161,70.4551,215366.0
2019-04-17 14:00:00,72.27,72.38,72.22,72.31,206913.0,70.4356,70.5428,70.3869,70.4746,206913.0
2019-04-17 14:30:00,72.31,72.44,72.25,72.26,119261.0,70.4746,70.6013,70.4161,70.4259,119261.0
2019-04-17 15:00:00,72.26,72.34,72.16,72.28,183520.0,70.4259,70.5039,70.3284,70.4454,183520.0
2019-04-17 15:30:00,72.28,72.7,72.22,72.31,754684.0,70.4454,70.8547,70.3869,70.4746,754684.0
2019-04-18 09:30:00,72.95,73.12,72.44,72.89,428967.0,71.0984,71.2641,70.6013,71.0399,428967.0
2019-04-18 10:00:00,72.91,72.92,72.6,72.87,111708.0,71.0594,71.0691,70.7573,71.0204,111708.0
2019-04-18 10:30:00,72.87,72.96,72.78,72.9,149089.0,71.0204,71.1081,70.9327,71.0496,149089.0
2019-04-18 11:00:00,72.91,72.98,72.83,72.95,63054.0,71.0594,71.1276,70.9814,71.0984,63054.0
2019-04-18 11:30:00,72.96,73.35,72.96,73.32,83057.0,71.1081,71.4882,71.1081,71.459,83057.0
2019-04-18 12:00:00,73.33,73.4,73.21,73.3,86340.0,71.4687,71.5369,71.3518,71.4395,86340.0
2019-04-18 12:30:00,73.3,73.4,73.17,73.24,71546.0,71.4395,71.5369,71.3128,71.381,71546.0
2019-04-18 13:00:00,73.24,73.24,72.91,72.95,69263.0,71.381,71.381,71.0594,71.0984,69263.0
2019-04-18 13:30:00,72.95,73.32,72.94,73.27,95041.0,71.0984,71.459,71.0886,71.4102,95041.0
2019-04-18 14:00:00,73.27,73.48,73.26,73.37,220053.0,71.4102,71.6149,71.4005,71.5077,220053.0
2019-04-18 14:30:00,73.37,73.45,73.34,73.4,79326.0,71.5077,71.5857,71.4785,71.5369,79326.0
2019-04-18 15:00:00,73.4,73.48,73.36,73.38,89992.0,71.5369,71.6149,71.498,71.5175,89992.0
2019-04-18 15:30:00,73.37,73.65,73.34,73.63,486695.0,71.5077,71.7806,71.4785,71.7611,486695.0
2019-04-22 09:30:00,73.63,73.63,72.88,73.35,138711.0,71.7611,71.7611,71.0301,71.4882,138711.0
2019-04-22 10:00:00,73.31,73.45,73.21,73.35,165983.0,71.4492,71.5857,71.3518,71.4882,165983.0
2019-04-22 10:30:00,73.35,73.46,73.19,73.29,178366.0,71.4882,71.5954,71.3323,71.4297,178366.0
2019-04-22 11:00:00,73.29,73.35,73.15,73.24,84012.0,71.4297,71.4882,71.2933,71.381,84012.0
2019-04-22 11:30:00,73.25,73.53,73.24,73.37,151833.0,71.3908,71.6636,71.381,71.5077,151833.0
2019-04-22 12:00:00,73.37,73.5,73.19,73.28,75268.0,71.5077,71.6344,71.3323,71.42,75268.0
2019-04-22 12:30:00,73.29,73.39,73.23,73.37,36806.0,71.4297,71.5272,71.3713,71.5077,36806.0
2019-04-22 13:00:00,73.37,73.42,73.32,73.34,57038.0,71.5077,71.5564,71.459,71.4785,57038.0
2019-04-22 13:30:00,73.34,73.37,73.3,73.32,53169.0,71.4785,71.5077,71.4395,71.459,53169.0
2019-04-22 14:00:00,73.33,73.34,73.18,73.18,57572.0,71.4687,71.4785,71.3225,71.3225,57572.0
2019-04-22 14:30:00,73.17,73.37,73.11,73.35,78067.0,71.3128,71.5077,71.2543,71.4882,78067.0
2019-04-22 15:00:00,73.36,73.55,73.27,73.52,104759.0,71.498,71.6831,71.4102,71.6539,104759.0
2019-04-22 15:30:00,73.53,73.73,73.5,73.58,192573.0,71.6636,71.8586,71.6344,71.7124,192573.0
2019-04-23 09:30:00,73.43,73.7,73.04,73.55,90415.0,71.5662,71.8293,71.1861,71.6831,90415.0
2019-04-23 10:00:00,73.55,73.87,73.25,73.26,107230.0,71.6831,71.995,71.3908,71.4005,107230.0
2019-04-23 10:30:00,73.26,73.27,72.92,73.19,173108.0,71.4005,71.4102,71.0691,71.3323,173108.0
2019-04-23 11:00:00,73.17,73.68,73.15,73.41,129146.0,71.3128,71.8098,71.2933,71.5467,129146.0
2019-04-23 11:30:00,73.44,73.66,73.37,73.63,86496.0,71.5759,71.7904,71.5077,71.7611,86496.0
2019-04-23 12:00:00,73.65,73.66,73.39,73.44,86367.0,71.7806,71.7904,71.5272,71.5759,86367.0
2019-04-23 12:30:00,73.43,73.49,73.31,73.42,68278.0,71.5662,71.6247,71.4492,71.5564,68278.0
2019-04-23 13:00:00,73.42,73.51,73.34,73.35,80933.0,71.5564,71.6442,71.4785,71.4882,80933.0
2019-04-23 13:30:00,73.35,73.68,73.33,73.56,95612.0,71.4882,71.8098,71.4687,71.6929,95612.0
2019-04-23 14:00:00,73.56,73.68,73.5,73.66,112972.0,71.6929,71.8098,71.6344,71.7904,112972.0
2019-04-23 14:30:00,73.66,73.69,73.54,73.64,223501.0,71.7904,71.8196,71.6734,71.7709,223501.0
2019-04-23 15:00:00,73.66,73.72,73.54,73.68,124966.0,71.7904,71.8488,71.6734,71.8098,124966.0
2019-04-23 15:30:00,73.68,73.74,73.58,73.62,304389.0,71.8098,71.8683,71.7124,71.7514,304389.0
2019-04-24 09:30:00,73.26,73.74,73.15,73.57,136452.0,71.4005,71.8683,71.2933,71.7026,136452.0
2019-04-24 10:00:00,73.54,73.64,73.22,73.52,141999.0,71.6734,71.7709,71.3615,71.6539,141999.0
2019-04-24 10:30:00,73.55,73.69,73.23,73.37,111818.0,71.6831,71.8196,71.3713,71.5077,111818.0
2019-04-24 11:00:00,73.36,73.42,73.2,73.23,52801.0,71.498,71.5564,71.342,71.3713,52801.0
2019-04-24 11:30:00,73.23,73.28,72.87,72.88,109714.0,71.3713,71.42,71.0204,71.0301,109714.0
2019-04-24 12:00:00,72.89,72.89,72.68,72.85,90189.0,71.0399,71.0399,70.8352,71.0009,90189.0
2019-04-24 12:30:00,72.85,72.88,72.73,72.77,86211.0,71.0009,71.0301,70.884,70.9229,86211.0
2019-04-24 13:00:00,72.77,72.85,72.59,72.85,57002.0,70.9229,71.0009,70.7475,71.0009,57002.0
2019-04-24 13:30:00,72.84,73.09,72.83,73.07,51418.0,70.9912,71.2348,70.9814,71.2153,51418.0
2019-04-24 14:00:00,73.05,73.17,73.02,73.1,65187.0,71.1958,71.3128,71.1666,71.2446,65187.0
2019-04-24 14:30:00,73.09,73.39,73.08,73.12,194130.0,71.2348,71.5272,71.2251,71.2641,194130.0
2019-04-24 15:00:00,73.14,73.42,73.12,73.32,135411.0,71.2835,71.5564,71.2641,71.459,135411.0
2019-04-24 15:30:00,73.31,73.42,73.17,73.22,267170.0,71.4492,71.5564,71.3128,71.3615,267170.0
2019-04-25 09:30:00,72.57,73.07,72.38,72.93,136300.0,70.728,71.2153,70.5428,71.0789,136300.0
2019-04-25 10:00:00,72.99,73.24,72.68,72.86,107711.0,71.1374,71.381,70.8352,71.0107,107711.0
2019-04-25 10:30:00,72.86,73.22,72.79,73.07,114621.0,71.0107,71.3615,70.9424,71.2153,114621.0
2019-04-25 11:00:00,73.07,73.22,72.97,73.15,124651.0,71.2153,71.3615,71.1179,71.2933,124651.0
2019-04-25 11:30:00,73.15,73.22,73.07,73.12,88381.0,71.2933,71.3615,71.2153,71.2641,88381.0
2019-04-25 12:00:00,73.12,73.23,73.0,73.01,74905.0,71.2641,71.3713,71.1471,71.1568,74905.0
2019-04-25 12:30:00,73.01,73.23,72.92,73.2,69379.0,71.1568,71.3713,71.0691,71.342,69379.0
2019-04-25 13:00:00,73.2,73.46,73.2,73.34,79968.0,71.342,71.5954,71.342,71.4785,79968.0
2019-04-25 13:30:00,73.37,73.42,73.28,73.3,105942.0,71.5077,71.5564,71.42,71.4395,105942.0
2019-04-25 14:00:00,73.33,73.36,72.98,73.0,242380.0,71.4687,71.498,71.1276,71.1471,242380.0
2019-04-25 14:30:00,73.0,73.02,72.75,72.92,178645.0,71.1471,71.1666,70.9034,71.0691,178645.0
2019-04-25 15:00:00,72.89,72.99,72.71,72.9,190702.0,71.0399,71.1374,70.8645,71.0496,190702.0
2019-04-25 15:30:00,72.91,72.95,72.42,72.58,1049073.0,71.0594,71.0984,70.5818,70.7378,1049073.0
2019-04-26 09:30:00,74.6,74.6,72.67,72.71,376469.0,72.7065,72.7065,70.8255,70.8645,376469.0
2019-04-26 10:00:00,72.7,72.95,72.48,72.77,172638.0,70.8547,71.0984,70.6403,70.9229,172638.0
2019-04-26 10:30:00,72.77,73.12,72.63,72.73,164791.0,70.9229,71.2641,70.7865,70.884,164791.0
2019-04-26 11:00:00,72.74,73.12,72.68,73.0,99257.0,70.8937,71.2641,70.8352,71.1471,99257.0
2019-04-26 11:30:00,72.98,73.1,72.63,72.63,135960.0,71.1276,71.2446,70.7865,70.7865,135960.0
2019-04-26 12:00:00,72.63,72.83,72.47,72.52,141578.0,70.7865,70.9814,70.6306,70.6793,141578.0
2019-04-26 12:30:00,72.53,72.79,72.46,72.63,118800.0,70.689,70.9424,70.6208,70.7865,118800.0
2019-04-26 13:00:00,72.61,72.62,72.47,72.54,72839.0,70.767,70.7767,70.6306,70.6988,72839.0
2019-04-26 13:30:00,72.55,72.95,72.55,72.88,206024.0,70.7085,71.0984,70.7085,71.0301,206024.0
2019-04-26 14:00:00,72.88,72.88,72.61,72.73,231504.0,71.0301,71.0301,70.767,70.884,231504.0
2019-04-26 14:30:00,72.73,72.88,72.71,72.84,196277.0,70.884,71.0301,70.8645,70.9912,196277.0
2019-04-26 15:00:00,72.83,72.96,72.77,72.8,351153.0,70.9814,71.1081,70.9229,70.9522,351153.0
2019-04-26 15:30:00,72.79,72.88,72.74,72.83,613971.0,70.9424,71.0301,70.8937,70.9814,613971.0
2019-04-29 09:30:00,72.82,73.11,72.37,73.1,166117.0,70.9717,71.2543,70.5331,71.2446,166117.0
2019-04-29 10:00:00,73.1,73.11,72.8,73.07,133744.0,71.2446,71.2543,70.9522,71.2153,133744.0
2019-04-29 10:30:00,73.07,73.48,72.95,73.43,205335.0,71.2153,71.6149,71.0984,71.5662,205335.0
2019-04-29 11:00:00,73.44,73.45,73.21,73.35,158716.0,71.5759,71.5857,71.3518,71.4882,158716.0
2019-04-29 11:30:00,73.36,73.5,73.33,73.37,105441.0,71.498,71.6344,71.4687,71.5077,105441.0
2019-04-29 12:00:00,73.37,73.59,73.37,73.58,59831.0,71.5077,71.7221,71.5077,71.7124,59831.0
2019-04-29 12:30:00,73.59,73.69,73.53,73.65,45419.0,71.7221,71.8196,71.6636,71.7806,45419.0
2019-04-29 13:00:00,73.62,73.63,73.49,73.49,59280.0,71.7514,71.7611,71.6247,71.6247,59280.0
2019-04-29 13:30:00,73.5,73.54,73.35,73.48,65425.0,71.6344,71.6734,71.4882,71.6149,65425.0
2019-04-29 14:00:00,73.47,73.64,73.47,73.59,131138.0,71.6052,71.7709,71.6052,71.7221,131138.0
2019-04-29 14:30:00,73.6,73.63,73.43,73.5,144417.0,71.7319,71.7611,71.5662,71.6344,144417.0
2019-04-29 15:00:00,73.5,73.6,73.44,73.49,195785.0,71.6344,71.7319,71.5759,71.6247,195785.0
2019-04-29 15:30:00,73.49,73.57,73.43,73.47,456169.0,71.6247,71.7026,71.5662,71.6052,456169.0
2019-04-30 09:30:00,73.34,73.37,72.63,72.75,254423.0,71.4785,71.5077,70.7865,70.9034,254423.0
2019-04-30 10:00:00,72.75,72.76,72.42,72.61,254572.0,70.9034,70.9132,70.5818,70.767,254572.0
2019-04-30 10:30:00,72.62,73.09,72.62,73.09,124397.0,70.7767,71.2348,70.7767,71.2348,124397.0
2019-04-30 11:00:00,73.09,73.09,72.8,73.03,107061.0,71.2348,71.2348,70.9522,71.1763,107061.0
2019-04-30 11:30:00,73.02,73.38,72.99,73.29,108303.0,71.1666,71.5175,71.1374,71.4297,108303.0
2019-04-30 12:00:00,73.29,73.44,73.23,73.36,112627.0,71.4297,71.5759,71.3713,71.498,112627.0
2019-04-30 12:30:00,73.34,73.61,73.24,73.37,223168.0,71.4785,71.7416,71.381,71.5077,223168.0
2019-04-30 13:00:00,73.35,73.43,73.26,73.4,102545.0,71.4882,71.5662,71.4005,71.5369,102545.0
2019-04-30 13:30:00,73.41,73.59,73.39,73.45,83650.0,71.5467,71.7221,71.5272,71.5857,83650.0
2019-04-30 14:00:00,73.46,73.53,73.27,73.37,109979.0,71.5954,71.6636,71.4102,71.5077,109979.0
2019-04-30 14:30:00,73.37,73.5,73.3,73.35,55861.0,71.5077,71.6344,71.4395,71.4882,55861.0
2019-04-30 15:00:00,73.35,73.44,73.12,73.12,203635.0,71.4882,71.5759,71.2641,71.2641,203635.0
2019-04-30 15:30:00,73.12,73.17,72.82,72.82,603761.0,71.2641,71.3128,70.9717,70.9717,603761.0
2019-05-01 09:30:00,73.01,73.44,72.91,73.15,146747.0,71.1568,71.5759,71.0594,71.2933,146747.0
2019-05-01 10:00:00,73.09,73.35,73.02,73.19,165516.0,71.2348,71.4882,71.1666,71.3323,165516.0
2019-05-01 10:30:00,73.18,73.22,72.99,73.07,116737.0,71.3225,71.3615,71.1374,71.2153,116737.0
2019-05-01 11:00:00,73.06,73.38,73.01,73.37,130284.0,71.2056,71.5175,71.1568,71.5077,130284.0
2019-05-01 11:30:00,73.38,73.47,73.22,73.36,85321.0,71.5175,71.6052,71.3615,71.498,85321.0
2019-05-01 12:00:00,73.35,73.37,73.1,73.2,63412.0,71.4882,71.5077,71.2446,71.342,63412.0
2019-05-01 12:30:00,73.21,73.59,73.17,73.54,81363.0,71.3518,71.7221,71.3128,71.6734,81363.0
2019-05-01 13:00:00,73.54,73.63,73.39,73.44,73659.0,71.6734,71.7611,71.5272,71.5759,73659.0
2019-05-01 13:30:00,73.45,73.55,73.38,73.44,86264.0,71.5857,71.6831,71.5175,71.5759,86264.0
2019-05-01 14:00:00,73.43,73.62,73.32,73.51,158835.0,71.5662,71.7514,71.459,71.6442,158835.0
2019-05-01 14:30:00,73.5,73.85,73.37,73.78,203365.0,71.6344,71.9755,71.5077,71.9073,203365.0
2019-05-01 15:00:00,73.77,73.98,73.73,73.85,321123.0,71.8976,72.1022,71.8586,71.9755,321123.0
2019-05-01 15:30:00,73.85,73.98,73.4,73.46,677325.0,71.9755,72.1022,71.5369,71.5954,677325.0
2019-05-02 09:30:00,73.63,73.82,73.2,73.56,280231.0,71.7611,71.9463,71.342,71.6929,280231.0
2019-05-02 10:00:00,73.57,73.67,73.08,73.1,219545.0,71.7026,71.8001,71.2251,71.2446,219545.0
2019-05-02 10:30:00,73.09,73.17,72.86,72.98,78026.0,71.2348,71.3128,71.0107,71.1276,78026.0
2019-05-02 11:00:00,72.98,73.12,72.81,72.83,101980.0,71.1276,71.2641,70.9619,70.9814,101980.0
2019-05-02 11:30:00,72.82,72.97,72.53,72.61,103667.0,70.9717,71.1179,70.689,70.767,103667.0
2019-05-02 12:00:00,72.62,72.84,72.53,72.81,109387.0,70.7767,70.9912,70.689,70.9619,109387.0
2019-05-02 12:30:00,72.81,73.1,72.81,73.06,68931.0,70.9619,71.2446,70.9619,71.2056,68931.0
2019-05-02 13:00:00,73.05,73.3,72.92,73.28,65099.0,71.1958,71.4395,71.0691,71.42,65099.0
2019-05-02 13:30:00,73.26,73.31,73.05,73.12,56161.0,71.4005,71.4492,71.1958,71.2641,56161.0
2019-05-02 14:00:00,73.12,73.23,73.03,73.17,68887.0,71.2641,71.3713,71.1763,71.3128,68887.0
2019-05-02 14:30:00,73.18,73.35,73.18,73.28,64880.0,71.3225,71.4882,71.3225,71.42,64880.0
2019-05-02 15:00:00,73.28,73.39,73.26,73.38,91770.0,71.42,71.5272,71.4005,71.5175,91770.0
2019-05-02 15:30:00,73.36,73.49,73.25,73.49,303509.0,71.498,71.6247,71.3908,71.6247,303509.0
2019-05-03 09:30:00,73.58,73.85,73.27,73.57,290740.0,71.7124,71.9755,71.4102,71.7026,290740.0
2019-05-03 10:00:00,73.55,73.67,73.4,73.56,29389.0,71.6831,71.8001,71.5369,71.6929,29389.0
2019-05-03 10:30:00,73.58,73.7,73.39,73.68,62205.0,71.7124,71.8293,71.5272,71.8098,62205.0
2019-05-03 11:00:00,73.67,73.87,73.49,73.61,239571.0,71.8001,71.995,71.6247,71.7416,239571.0
2019-05-03 11:30:00,73.64,73.8,73.63,73.68,66827.0,71.7709,71.9268,71.7611,71.8098,66827.0
2019-05-03 12:00:00,73.69,73.8,73.65,73.78,114582.0,71.8196,71.9268,71.7806,71.9073,114582.0
2019-05-03 12:30:00,73.79,73.94,73.78,73.92,210073.0,71.9171,72.0632,71.9073,72.0438,210073.0
2019-05-03 13:00:00,73.92,74.2,73.86,74.2,73696.0,72.0438,72.3166,71.9853,72.3166,73696.0
2019-05-03 13:30:00,74.19,74.37,74.17,74.3,61900.0,72.3069,72.4823,72.2874,72.4141,61900.0
2019-05-03 14:00:00,74.3,74.33,74.16,74.24,45392.0,72.4141,72.4433,72.2777,72.3556,45392.0
2019-05-03 14:30:00,74.25,74.31,74.17,74.17,39821.0,72.3654,72.4239,72.2874,72.2874,39821.0
2019-05-03 15:00:00,74.15,74.21,74.04,74.19,90665.0,72.2679,72.3264,72.1607,72.3069,90665.0
2019-05-03 15:30:00,74.18,74.65,74.17,74.62,499982.0,72.2972,72.7552,72.2874,72.726,499982.0
2019-05-06 09:30:00,73.75,74.3,73.21,73.4,166227.0,71.8781,72.4141,71.3518,71.5369,166227.0
2019-05-06 10:00:00,73.35,73.7,73.25,73.67,56125.0,71.4882,71.8293,71.3908,71.8001,56125.0
2019-05-06 10:30:00,73.72,74.06,73.67,73.94,72167.0,71.8488,72.1802,71.8001,72.0632,72167.0
2019-05-06 11:00:00,73.92,73.99,73.8,73.83,37819.0,72.0438,72.112,71.9268,71.956,37819.0
2019-05-06 11:30:00,73.83,73.86,73.64,73.69,35865.0,71.956,71.9853,71.7709,71.8196,35865.0
2019-05-06 12:00:00,73.71,73.79,73.54,73.74,130126.0,71.8391,71.9171,71.6734,71.8683,130126.0
2019-05-06 12:30:00,73.75,73.94,73.71,73.79,67680.0,71.8781,72.0632,71.8391,71.9171,67680.0
2019-05-06 13:00:00,73.79,73.93,73.78,73.88,118062.0,71.9171,72.0535,71.9073,72.0048,118062.0
2019-05-06 13:30:00,73.91,73.98,73.89,73.95,33552.0,72.034,72.1022,72.0145,72.073,33552.0
2019-05-06 14:00:00,73.96,74.09,73.95,74.04,34031.0,72.0827,72.2094,72.073,72.1607,34031.0
2019-05-06 14:30:00,74.06,74.26,74.04,74.25,41231.0,72.1802,72.3751,72.1607,72.3654,41231.0
2019-05-06 15:00:00,74.27,74.29,74.12,74.15,59562.0,72.3849,72.4044,72.2387,72.2679,59562.0
2019-05-06 15:30:00,74.15,74.38,74.09,74.36,320457.0,72.2679,72.4921,72.2094,72.4726,320457.0
2019-05-07 09:30:00,73.62,74.22,73.59,73.8,149360.0,71.7514,72.3361,71.7221,71.9268,149360.0
2019-05-07 10:00:00,73.79,74.23,73.75,74.23,263929.0,71.9171,72.3459,71.8781,72.3459,263929.0
2019-05-07 10:30:00,74.2,74.32,73.9,74.1,231270.0,72.3166,72.4336,72.0243,72.2192,231270.0
2019-05-07 11:00:00,74.09,74.28,73.88,73.9,234987.0,72.2094,72.3946,72.0048,72.0243,234987.0
2019-05-07 11:30:00,73.9,74.0,73.76,73.83,89068.0,72.0243,72.1217,71.8878,71.956,89068.0
2019-05-07 12:00:00,73.83,74.13,73.78,74.1,41908.0,71.956,72.2484,71.9073,72.2192,41908.0
2019-05-07 12:30:00,74.11,74.27,74.04,74.04,42637.0,72.2289,72.3849,72.1607,72.1607,42637.0
2019-05-07 13:00:00,74.04,74.06,73.8,73.84,72166.0,72.1607,72.1802,71.9268,71.9658,72166.0
2019-05-07 13:30:00,73.85,73.91,73.76,73.82,75342.0,71.9755,72.034,71.8878,71.9463,75342.0
2019-05-07 14:00:00,73.82,74.05,73.78,73.85,67801.0,71.9463,72.1705,71.9073,71.9755,67801.0
2019-05-07 14:30:00,73.86,74.2,73.78,73.97,104847.0,71.9853,72.3166,71.9073,72.0925,104847.0
2019-05-07 15:00:00,73.99,74.02,73.65,73.67,132181.0,72.112,72.1412,71.7806,71.8001,132181.0
2019-05-07 15:30:00,73.66,73.9,73.41,73.89,332014.0,71.7904,72.0243,71.5467,72.0145,332014.0
2019-05-08 09:30:00,73.83,73.83,72.96,73.29,231915.0,71.956,71.956,71.1081,71.4297,231915.0
2019-05-08 10:00:00,73.28,73.28,72.7,72.83,252915.0,71.42,71.42,70.8547,70.9814,252915.0
2019-05-08 10:30:00,72.83,72.91,72.57,72.91,157024.0,70.9814,71.0594,70.728,71.0594,157024.0
2019-05-08 11:00:00,72.9,72.96,72.66,72.82,94251.0,71.0496,71.1081,70.8157,70.9717,94251.0
2019-05-08 11:30:00,72.84,72.98,72.56,72.66,76835.0,70.9912,71.1276,70.7183,70.8157,76835.0
2019-05-08 12:00:00,72.68,72.73,72.58,72.69,87492.0,70.8352,70.884,70.7378,70.845,87492.0
2019-05-08 12:30:00,72.68,72.83,72.65,72.83,42493.0,70.8352,70.9814,70.806,70.9814,42493.0
2019-05-08 13:00:00,72.83,72.83,72.52,72.54,78684.0,70.9814,70.9814,70.6793,70.6988,78684.0
2019-05-08 13:30:00,72.55,72.59,72.45,72.54,44399.0,70.7085,70.7475,70.6111,70.6988,44399.0
2019-05-08 14:00:00,72.56,72.68,72.48,72.66,92157.0,70.7183,70.8352,70.6403,70.8157,92157.0
2019-05-08 14:30:00,72.67,72.73,72.52,72.52,72905.0,70.8255,70.884,70.6793,70.6793,72905.0
2019-05-08 15:00:00,72.53,72.78,72.53,72.77,150854.0,70.689,70.9327,70.689,70.9229,150854.0
2019-05-08 15:30:00,72.77,72.83,72.35,72.49,659807.0,70.9229,70.9814,70.5136,70.65,659807.0
2019-05-09 09:30:00,72.12,72.69,72.12,72.51,284634.0,70.2894,70.845,70.2894,70.6695,284634.0
2019-05-09 10:00:00,72.53,73.06,72.43,73.03,145958.0,70.689,71.2056,70.5916,71.1763,145958.0
2019-05-09 10:30:00,73.02,73.35,72.97,73.1,96404.0,71.1666,71.4882,71.1179,71.2446,96404.0
2019-05-09 11:00:00,73.08,73.31,72.94,73.22,193438.0,71.2251,71.4492,71.0886,71.3615,193438.0
2019-05-09 11:30:00,73.23,73.35,73.19,73.25,100611.0,71.3713,71.4882,71.3323,71.3908,100611.0
2019-05-09 12:00:00,73.25,73.32,72.99,73.26,90619.0,71.3908,71.459,71.1374,71.4005,90619.0
2019-05-09 12:30:00,73.27,73.59,73.27,73.39,109044.0,71.4102,71.7221,71.4102,71.5272,109044.0
2019-05-09 13:00:00,73.39,73.48,73.29,73.39,50825.0,71.5272,71.6149,71.4297,71.5272,50825.0
2019-05-09 13:30:00,73.41,73.66,73.37,73.54,95662.0,71.5467,71.7904,71.5077,71.6734,95662.0
2019-05-09 14:00:00,73.55,73.73,73.47,73.67,92682.0,71.6831,71.8586,71.6052,71.8001,92682.0
2019-05-09 14:30:00,73.67,73.86,73.66,73.69,138914.0,71.8001,71.9853,71.7904,71.8196,138914.0
2019-05-09 15:00:00,73.68,73.93,73.6,73.9,228564.0,71.8098,72.0535,71.7319,72.0243,228564.0
2019-05-09 15:30:00,73.9,74.27,73.74,74.15,808479.0,72.0243,72.3849,71.8683,72.2679,808479.0
2019-05-10 09:30:00,73.87,74.32,73.69,73.84,236899.0,71.995,72.4336,71.8196,71.9658,236899.0
2019-05-10 10:00:00,73.85,73.91,73.55,73.66,162607.0,71.9755,72.034,71.6831,71.7904,162607.0
2019-05-10 10:30:00,73.65,73.74,73.5,73.56,221515.0,71.7806,71.8683,71.6344,71.6929,221515.0
2019-05-10 11:00:00,73.55,73.77,73.43,73.65,99005.0,71.6831,71.8976,71.5662,71.7806,99005.0
2019-05-10 11:30:00,73.68,73.91,73.41,73.83,152806.0,71.8098,72.034,71.5467,71.956,152806.0
2019-05-10 12:00:00,73.84,74.13,73.81,74.06,117128.0,71.9658,72.2484,71.9365,72.1802,117128.0
2019-05-10 12:30:00,74.08,74.33,74.06,74.21,143592.0,72.1997,72.4433,72.1802,72.3264,143592.0
2019-05-10 13:00:00,74.23,74.53,74.2,74.41,119501.0,72.3459,72.6383,72.3166,72.5213,119501.0
2019-05-10 13:30:00,74.4,74.83,74.33,74.68,227444.0,72.5116,72.9307,72.4433,72.7845,227444.0
2019-05-10 14:00:00,74.67,74.69,74.45,74.54,99335.0,72.7747,72.7942,72.5603,72.648,99335.0
2019-05-10 14:30:00,74.54,74.76,74.53,74.59,92919.0,72.648,72.8624,72.6383,72.6967,92919.0
2019-05-10 15:00:00,74.61,75.09,74.61,75.06,248292.0,72.7162,73.1841,72.7162,73.1548,248292.0
2019-05-10 15:30:00,75.06,75.18,74.77,75.1,600098.0,73.1548,73.2718,72.8722,73.1938,600098.0
2019-05-13 09:30:00,74.25,74.37,73.75,73.79,193256.0,72.3654,72.4823,71.8781,71.9171,193256.0
2019-05-13 10:00:00,73.81,73.81,73.12,73.22,195565.0,71.9365,71.9365,71.2641,71.3615,195565.0
2019-05-13 10:30:00,73.22,73.34,73.13,73.22,120038.0,71.3615,71.4785,71.2738,71.3615,120038.0
2019-05-13 11:00:00,73.21,73.48,73.21,73.38,115377.0,71.3518,71.6149,71.3518,71.5175,115377.0
2019-05-13 11:30:00,73.4,73.49,73.19,73.37,137283.0,71.5369,71.6247,71.3323,71.5077,137283.0
2019-05-13 12:00:00,73.39,73.57,73.24,73.49,73323.0,71.5272,71.7026,71.381,71.6247,73323.0
2019-05-13 12:30:00,73.5,73.7,73.44,73.64,58447.0,71.6344,71.8293,71.5759,71.7709,58447.0
2019-05-13 13:00:00,73.63,73.76,73.59,73.7,66246.0,71.7611,71.8878,71.7221,71.8293,66246.0
2019-05-13 13:30:00,73.69,73.89,73.68,73.73,67138.0,71.8196,72.0145,71.8098,71.8586,67138.0
2019-05-13 14:00:00,73.73,73.82,73.5,73.62,83148.0,71.8586,71.9463,71.6344,71.7514,83148.0
2019-05-13 14:30:00,73.6,73.89,73.51,73.87,100627.0,71.7319,72.0145,71.6442,71.995,100627.0
2019-05-13 15:00:00,73.87,73.9,73.43,73.47,114218.0,71.995,72.0243,71.5662,71.6052,114218.0
2019-05-13 15:30:00,73.47,74.61,73.12,73.24,1182387.0,71.6052,72.7162,71.2641,71.381,1182387.0
2019-05-14 09:30:00,73.34,73.74,72.91,73.58,148980.0,71.4785,71.8683,71.0594,71.7124,148980.0
2019-05-14 10:00:00,73.63,73.64,73.16,73.31,137684.0,71.7611,71.7709,71.303,71.4492,137684.0
2019-05-14 10:30:00,73.32,73.38,73.18,73.3,87340.0,71.459,71.5175,71.3225,71.4395,87340.0
2019-05-14 11:00:00,73.3,73.45,73.26,73.38,58336.0,71.4395,71.5857,71.4005,71.5175,58336.0
2019-05-14 11:30:00,73.38,73.53,73.36,73.47,43832.0,71.5175,71.6636,71.498,71.6052,43832.0
2019-05-14 12:00:00,73.5,73.63,73.43,73.45,40013.0,71.6344,71.7611,71.5662,71.5857,40013.0
2019-05-14 12:30:00,73.45,73.57,73.44,73.5,40694.0,71.5857,71.7026,71.5759,71.6344,40694.0
2019-05-14 13:00:00,73.49,73.57,73.45,73.47,33224.0,71.6247,71.7026,71.5857,71.6052,33224.0
2019-05-14 13:30:00,73.47,73.51,73.33,73.43,72735.0,71.6052,71.6442,71.4687,71.5662,72735.0
2019-05-14 14:00:00,73.43,73.67,73.36,73.6,125751.0,71.5662,71.8001,71.498,71.7319,125751.0
2019-05-14 14:30:00,73.6,73.72,73.49,73.58,53448.0,71.7319,71.8488,71.6247,71.7124,53448.0
2019-05-14 15:00:00,73.59,73.68,73.52,73.65,109892.0,71.7221,71.8098,71.6539,71.7806,109892.0
2019-05-14 15:30:00,73.65,73.66,73.41,73.44,322454.0,71.7806,71.7904,71.5467,71.5759,322454.0
2019-05-15 09:30:00,73.24,73.7,72.92,73.55,153663.0,71.381,71.8293,71.0691,71.6831,153663.0
2019-05-15 10:00:00,73.54,74.05,73.52,73.94,160657.0,71.6734,72.1705,71.6539,72.0632,160657.0
2019-05-15 10:30:00,73.92,74.04,73.78,73.82,89445.0,72.0438,72.1607,71.9073,71.9463,89445.0
2019-05-15 11:00:00,73.83,74.07,73.67,74.06,90903.0,71.956,72.1899,71.8001,72.1802,90903.0
2019-05-15 11:30:00,74.06,74.3,74.05,74.26,137925.0,72.1802,72.4141,72.1705,72.3751,137925.0
2019-05-15 12:00:00,74.26,74.51,74.21,74.38,337267.0,72.3751,72.6188,72.3264,72.4921,337267.0
2019-05-15 12:30:00,74.38,74.39,74.0,74.08,269759.0,72.4921,72.5018,72.1217,72.1997,269759.0
2019-05-15 13:00:00,74.09,74.13,73.96,74.1,219638.0,72.2094,72.2484,72.0827,72.2192,219638.0
2019-05-15 13:30:00,74.1,74.43,74.09,74.23,157528.0,72.2192,72.5408,72.2094,72.3459,157528.0
2019-05-15 14:00:00,74.22,74.4,74.18,74.32,70531.0,72.3361,72.5116,72.2972,72.4336,70531.0
2019-05-15 14:30:00,74.34,74.54,74.33,74.54,220070.0,72.4531,72.648,72.4433,72.648,220070.0
2019-05-15 15:00:00,74.54,74.57,74.27,74.49,116998.0,72.648,72.6773,72.3849,72.5993,116998.0
2019-05-15 15:30:00,74.48,74.65,74.31,74.5,376134.0,72.5895,72.7552,72.4239,72.609,376134.0
2019-05-16 09:30:00,74.35,75.01,74.12,74.71,169498.0,72.4628,73.1061,72.2387,72.8137,169498.0
2019-05-16 10:00:00,74.71,75.3,74.7,75.3,251751.0,72.8137,73.3887,72.804,73.3887,251751.0
2019-05-16 10:30:00,75.29,75.77,75.29,75.7,164023.0,73.379,73.8468,73.379,73.7786,164023.0
2019-05-16 11:00:00,75.71,76.52,75.69,76.52,264429.0,73.7883,74.5778,73.7688,74.5778,264429.0
2019-05-16 11:30:00,76.51,76.99,76.36,76.81,547337.0,74.568,75.0358,74.4218,74.8604,547337.0
2019-05-16 12:00:00,76.82,76.84,76.54,76.54,185698.0,74.8701,74.8896,74.5972,74.5972,185698.0
2019-05-16 12:30:00,76.55,76.61,76.37,76.48,126798.0,74.607,74.6655,74.4316,74.5388,126798.0
2019-05-16 13:00:00,76.48,76.49,76.11,76.12,99578.0,74.5388,74.5485,74.1782,74.1879,99578.0
2019-05-16 13:30:00,76.11,76.18,75.93,75.97,101472.0,74.1782,74.2464,74.0027,74.0417,101472.0
2019-05-16 14:00:00,75.97,76.07,75.65,76.04,159036.0,74.0417,74.1392,73.7298,74.1099,159036.0
2019-05-16 14:30:00,76.05,76.13,75.8,75.95,181466.0,74.1197,74.1977,73.876,74.0222,181466.0
2019-05-16 15:00:00,75.94,75.94,75.45,75.53,362559.0,74.0125,74.0125,73.5349,73.6129,362559.0
2019-05-16 15:30:00,75.53,75.61,75.07,75.23,894594.0,73.6129,73.6909,73.1646,73.3205,894594.0
2019-05-17 09:30:00,74.72,75.82,74.72,75.66,325241.0,72.8234,73.8955,72.8234,73.7396,325241.0
2019-05-17 10:00:00,75.68,76.18,75.67,76.0,258026.0,73.7591,74.2464,73.7493,74.071,258026.0
2019-05-17 10:30:00,75.99,75.99,75.67,75.83,200056.0,74.0612,74.0612,73.7493,73.9053,200056.0
2019-05-17 11:00:00,75.85,75.97,75.79,75.84,180509.0,73.9248,74.0417,73.8663,73.915,180509.0
2019-05-17 11:30:00,75.84,75.88,75.42,75.59,118747.0,73.915,73.954,73.5057,73.6714,118747.0
2019-05-17 12:00:00,75.58,75.87,75.49,75.83,69047.0,73.6616,73.9443,73.5739,73.9053,69047.0
2019-05-17 12:30:00,75.82,75.82,75.5,75.52,75879.0,73.8955,73.8955,73.5836,73.6031,75879.0
2019-05-17 13:00:00,75.53,75.65,75.37,75.38,112754.0,73.6129,73.7298,73.4569,73.4667,112754.0
2019-05-17 13:30:00,75.39,75.65,75.24,75.65,148747.0,73.4764,73.7298,73.3302,73.7298,148747.0
2019-05-17 14:00:00,75.66,75.78,75.59,75.6,91961.0,73.7396,73.8565,73.6714,73.6811,91961.0
2019-05-17 14:30:00,75.61,75.69,75.48,75.5,137248.0,73.6909,73.7688,73.5642,73.5836,137248.0
2019-05-17 15:00:00,75.51,75.53,75.04,75.34,245755.0,73.5934,73.6129,73.1353,73.4277,245755.0
2019-05-17 15:30:00,75.33,75.35,75.09,75.24,468390.0,73.418,73.4375,73.1841,73.3302,468390.0
2019-05-20 09:30:00,79.73,80.78,78.08,79.53,4389322.0,77.7063,78.7296,76.0982,77.5114,4389322.0
2019-05-20 10:00:00,79.51,79.73,78.4,79.55,1703456.0,77.4919,77.7063,76.41,77.5308,1703456.0
2019-05-20 10:30:00,79.55,80.15,79.54,79.81,962599.0,77.5308,78.1156,77.5211,77.7842,962599.0
2019-05-20 11:00:00,79.84,79.91,79.01,79.17,788453.0,77.8135,77.8817,77.0046,77.1605,788453.0
2019-05-20 11:30:00,79.17,79.61,79.07,79.55,431600.0,77.1605,77.5893,77.063,77.5308,431600.0
2019-05-20 12:00:00,79.54,79.73,79.36,79.4,229475.0,77.5211,77.7063,77.3457,77.3847,229475.0
2019-05-20 12:30:00,79.4,79.45,78.75,78.96,513733.0,77.3847,77.4334,76.7512,76.9558,513733.0
2019-05-20 13:00:00,78.96,79.54,78.79,79.51,325103.0,76.9558,77.5211,76.7901,77.4919,325103.0
2019-05-20 13:30:00,79.49,79.81,79.46,79.72,402786.0,77.4724,77.7842,77.4431,77.6965,402786.0
2019-05-20 14:00:00,79.72,79.76,79.3,79.59,179064.0,77.6965,77.7355,77.2872,77.5698,179064.0
2019-05-20 14:30:00,79.59,79.59,75.58,78.01,1976030.0,77.5698,77.5698,73.6616,76.0299,1976030.0
2019-05-20 15:00:00,78.05,78.39,76.84,78.24,881544.0,76.0689,76.4003,74.8896,76.2541,881544.0
2019-05-20 15:30:00,78.23,78.43,77.64,78.12,1098775.0,76.2444,76.4393,75.6693,76.1371,1098775.0
2019-05-21 09:30:00,78.06,78.15,76.64,77.75,414995.0,76.0787,76.1664,74.6947,75.7765,414995.0
2019-05-21 10:00:00,77.74,77.81,77.44,77.44,227925.0,75.7668,75.835,75.4744,75.4744,227925.0
2019-05-21 10:30:00,77.45,77.59,76.92,77.22,675845.0,75.4842,75.6206,74.9676,75.26,675845.0
2019-05-21 11:00:00,77.22,77.5,77.11,77.32,320551.0,75.26,75.5329,75.1528,75.3575,320551.0
2019-05-21 11:30:00,77.32,77.48,77.12,77.16,201900.0,75.3575,75.5134,75.1625,75.2015,201900.0
2019-05-21 12:00:00,77.17,77.58,77.09,77.24,254451.0,75.2113,75.6109,75.1333,75.2795,254451.0
2019-05-21 12:30:00,77.25,77.77,77.13,77.71,215246.0,75.2892,75.796,75.1723,75.7376,215246.0
2019-05-21 13:00:00,77.7,77.98,77.67,77.89,198932.0,75.7278,76.0007,75.6986,75.913,198932.0
2019-05-21 13:30:00,77.89,78.04,77.75,77.96,243974.0,75.913,76.0592,75.7765,75.9812,243974.0
2019-05-21 14:00:00,77.96,77.99,77.28,77.33,214850.0,75.9812,76.0104,75.3185,75.3672,214850.0
2019-05-21 14:30:00,77.34,77.45,77.18,77.26,216092.0,75.3769,75.4842,75.221,75.299,216092.0
2019-05-21 15:00:00,77.26,77.41,77.22,77.28,231146.0,75.299,75.4452,75.26,75.3185,231146.0
2019-05-21 15:30:00,77.27,77.31,76.8,77.08,893449.0,75.3087,75.3477,74.8507,75.1235,893449.0
2019-05-22 09:30:00,76.35,76.99,76.11,76.71,296540.0,74.4121,75.0358,74.1782,74.7629,296540.0
2019-05-22 10:00:00,76.71,76.9,76.26,76.4,256425.0,74.7629,74.9481,74.3244,74.4608,256425.0
2019-05-22 10:30:00,76.37,76.46,76.2,76.23,64152.0,74.4316,74.5193,74.2659,74.2951,64152.0
2019-05-22 11:00:00,76.24,76.46,76.11,76.41,92307.0,74.3049,74.5193,74.1782,74.4705,92307.0
2019-05-22 11:30:00,76.42,76.7,76.41,76.51,143805.0,74.4803,74.7532,74.4705,74.568,143805.0
2019-05-22 12:00:00,76.51,76.51,76.18,76.33,115655.0,74.568,74.568,74.2464,74.3926,115655.0
2019-05-22 12:30:00,76.32,76.56,76.11,76.16,314861.0,74.3828,74.6167,74.1782,74.2269,314861.0
2019-05-22 13:00:00,76.19,76.31,76.01,76.14,133330.0,74.2561,74.3731,74.0807,74.2074,133330.0
2019-05-22 13:30:00,76.12,76.82,76.09,76.73,112485.0,74.1879,74.8701,74.1587,74.7824,112485.0
2019-05-22 14:00:00,76.69,76.75,76.44,76.48,83459.0,74.7434,74.8019,74.4998,74.5388,83459.0
2019-05-22 14:30:00,76.49,76.62,76.44,76.56,91882.0,74.5485,74.6752,74.4998,74.6167,91882.0
2019-05-22 15:00:00,76.56,76.57,76.26,76.34,134487.0,74.6167,74.6265,74.3244,74.4023,134487.0
2019-05-22 15:30:00,76.36,76.57,76.0,76.16,505366.0,74.4218,74.6265,74.071,74.2269,505366.0
2019-05-23 09:30:00,76.12,76.8,75.11,76.71,409232.0,74.1879,74.8507,73.2035,74.7629,409232.0
2019-05-23 10:00:00,76.71,76.86,76.55,76.7,167275.0,74.7629,74.9091,74.607,74.7532,167275.0
2019-05-23 10:30:00,76.68,76.82,76.37,76.41,144014.0,74.7337,74.8701,74.4316,74.4705,144014.0
2019-05-23 11:00:00,76.4,76.48,76.02,76.05,232010.0,74.4608,74.5388,74.0904,74.1197,232010.0
2019-05-23 11:30:00,76.05,76.13,75.67,75.67,177452.0,74.1197,74.1977,73.7493,73.7493,177452.0
2019-05-23 12:00:00,75.66,75.69,75.46,75.58,113043.0,73.7396,73.7688,73.5447,73.6616,113043.0
2019-05-23 12:30:00,75.56,75.73,75.44,75.46,98880.0,73.6421,73.8078,73.5252,73.5447,98880.0
2019-05-23 13:00:00,75.45,75.65,75.41,75.55,74834.0,73.5349,73.7298,73.4959,73.6324,74834.0
2019-05-23 13:30:00,75.54,75.65,75.46,75.55,75894.0,73.6226,73.7298,73.5447,73.6324,75894.0
2019-05-23 14:00:00,75.54,75.86,75.42,75.7,92284.0,73.6226,73.9345,73.5057,73.7786,92284.0
2019-05-23 14:30:00,75.71,76.05,75.59,76.04,153819.0,73.7883,74.1197,73.6714,74.1099,153819.0
2019-05-23 15:00:00,76.03,76.16,75.86,76.03,162482.0,74.1002,74.2269,73.9345,74.1002,162482.0
2019-05-23 15:30:00,76.02,76.26,75.81,75.87,548702.0,74.0904,74.3244,73.8858,73.9443,548702.0
2019-05-24 09:30:00,76.36,76.52,75.91,76.23,66822.0,74.4218,74.5778,73.9832,74.2951,66822.0
2019-05-24 10:00:00,76.21,76.39,75.95,76.22,81454.0,74.2756,74.4511,74.0222,74.2854,81454.0
2019-05-24 10:30:00,76.24,76.32,75.73,75.74,94086.0,74.3049,74.3828,73.8078,73.8176,94086.0
2019-05-24 11:00:00,75.75,75.75,75.49,75.6,56582.0,73.8273,73.8273,73.5739,73.6811,56582.0
2019-05-24 11:30:00,75.61,75.96,75.61,75.85,53948.0,73.6909,74.032,73.6909,73.9248,53948.0
2019-05-24 12:00:00,75.85,76.0,75.78,75.95,37570.0,73.9248,74.071,73.8565,74.0222,37570.0
2019-05-24 12:30:00,75.97,76.09,75.95,76.04,51011.0,74.0417,74.1587,74.0222,74.1099,51011.0
2019-05-24 13:00:00,76.05,76.07,75.88,75.88,48064.0,74.1197,74.1392,73.954,73.954,48064.0
2019-05-24 13:30:00,75.9,75.99,75.84,75.92,42885.0,73.9735,74.0612,73.915,73.993,42885.0
2019-05-24 14:00:00,75.92,75.92,75.72,75.81,46185.0,73.993,73.993,73.7981,73.8858,46185.0
2019-05-24 14:30:00,75.83,75.91,75.82,75.88,48274.0,73.9053,73.9832,73.8955,73.954,48274.0
2019-05-24 15:00:00,75.85,77.11,75.82,76.74,370904.0,73.9248,75.1528,73.8955,74.7922,370904.0
2019-05-24 15:30:00,76.74,77.31,76.32,77.12,1061420.0,74.7922,75.3477,74.3828,75.1625,1061420.0
2019-05-28 09:30:00,77.41,77.84,76.77,76.98,163345.0,75.4452,75.8643,74.8214,75.0261,163345.0
2019-05-28 10:00:00,76.95,77.1,76.65,76.75,148139.0,74.9968,75.143,74.7045,74.8019,148139.0
2019-05-28 10:30:00,76.74,76.78,76.44,76.78,93039.0,74.7922,74.8312,74.4998,74.8312,93039.0
2019-05-28 11:00:00,76.74,76.83,76.55,76.66,89895.0,74.7922,74.8799,74.607,74.7142,89895.0
2019-05-28 11:30:00,76.65,76.99,76.56,76.93,97702.0,74.7045,75.0358,74.6167,74.9774,97702.0
2019-05-28 12:00:00,76.94,76.97,76.76,76.88,72135.0,74.9871,75.0163,74.8117,74.9286,72135.0
2019-05-28 12:30:00,76.89,77.08,76.73,76.79,52674.0,74.9384,75.1235,74.7824,74.8409,52674.0
2019-05-28 13:00:00,76.8,76.89,76.69,76.77,96480.0,74.8507,74.9384,74.7434,74.8214,96480.0
2019-05-28 13:30:00,76.76,76.84,76.74,76.81,57749.0,74.8117,74.8896,74.7922,74.8604,57749.0
2019-05-28 14:00:00,76.81,76.82,76.65,76.65,49877.0,74.8604,74.8701,74.7045,74.7045,49877.0
2019-05-28 14:30:00,76.65,76.76,76.51,76.55,90114.0,74.7045,74.8117,74.568,74.607,90114.0
2019-05-28 15:00:00,76.55,76.57,76.22,76.25,101748.0,74.607,74.6265,74.2854,74.3146,101748.0
2019-05-28 15:30:00,76.24,76.28,75.75,75.75,372715.0,74.3049,74.3438,73.8273,73.8273,372715.0
2019-05-29 09:30:00,75.68,76.06,75.16,75.35,293619.0,73.7591,74.1294,73.2523,73.4375,293619.0
2019-05-29 10:00:00,75.34,75.89,75.15,75.79,214021.0,73.4277,73.9637,73.2425,73.8663,214021.0
2019-05-29 10:30:00,75.78,75.88,75.63,75.79,104568.0,73.8565,73.954,73.7103,73.8663,104568.0
2019-05-29 11:00:00,75.78,76.12,75.72,75.92,149100.0,73.8565,74.1879,73.7981,73.993,149100.0
2019-05-29 11:30:00,75.91,76.16,75.75,76.14,246224.0,73.9832,74.2269,73.8273,74.2074,246224.0
2019-05-29 12:00:00,76.15,76.51,76.03,76.39,223614.0,74.2171,74.568,74.1002,74.4511,223614.0
2019-05-29 12:30:00,76.35,76.4,75.93,75.95,191263.0,74.4121,74.4608,74.0027,74.0222,191263.0
2019-05-29 13:00:00,75.96,76.2,75.87,76.03,67241.0,74.032,74.2659,73.9443,74.1002,67241.0
2019-05-29 13:30:00,76.03,76.18,75.99,76.18,47336.0,74.1002,74.2464,74.0612,74.2464,47336.0
2019-05-29 14:00:00,76.18,76.22,76.01,76.04,64987.0,74.2464,74.2854,74.0807,74.1099,64987.0
2019-05-29 14:30:00,76.02,76.04,75.71,75.81,93749.0,74.0904,74.1099,73.7883,73.8858,93749.0
2019-05-29 15:00:00,75.81,75.9,75.58,75.72,309005.0,73.8858,73.9735,73.6616,73.7981,309005.0
2019-05-29 15:30:00,75.71,76.06,75.61,75.99,413311.0,73.7883,74.1294,73.6909,74.0612,413311.0
2019-05-30 09:30:00,75.96,76.23,75.65,76.22,133432.0,74.032,74.2951,73.7298,74.2854,133432.0
2019-05-30 10:00:00,76.2,76.21,75.57,75.66,128173.0,74.2659,74.2756,73.6519,73.7396,128173.0
2019-05-30 10:30:00,75.66,75.69,74.99,75.08,158237.0,73.7396,73.7688,73.0866,73.1743,158237.0
2019-05-30 11:00:00,75.06,75.24,74.88,75.22,284452.0,73.1548,73.3302,72.9794,73.3108,284452.0
2019-05-30 11:30:00,75.22,75.64,75.22,75.55,148042.0,73.3108,73.7201,73.3108,73.6324,148042.0
2019-05-30 12:00:00,75.56,75.79,75.38,75.69,127309.0,73.6421,73.8663,73.4667,73.7688,127309.0
2019-05-30 12:30:00,75.7,75.89,75.66,75.82,63647.0,73.7786,73.9637,73.7396,73.8955,63647.0
2019-05-30 13:00:00,75.83,76.02,75.82,75.84,64781.0,73.9053,74.0904,73.8955,73.915,64781.0
2019-05-30 13:30:00,75.86,76.43,75.57,75.89,350219.0,73.9345,74.49,73.6519,73.9637,350219.0
2019-05-30 14:00:00,75.89,76.32,75.71,75.83,465721.0,73.9637,74.3828,73.7883,73.9053,465721.0
2019-05-30 14:30:00,75.86,75.88,75.55,75.61,301869.0,73.9345,73.954,73.6324,73.6909,301869.0
2019-05-30 15:00:00,75.61,75.86,75.48,75.75,297636.0,73.6909,73.9345,73.5642,73.8273,297636.0
2019-05-30 15:30:00,75.77,76.11,75.75,75.89,632893.0,73.8468,74.1782,73.8273,73.9637,632893.0
2019-05-31 09:30:00,74.67,74.99,73.47,73.96,613405.0,72.7747,73.0866,71.6052,72.0827,613405.0
2019-05-31 10:00:00,73.95,74.63,73.93,74.52,510399.0,72.073,72.7357,72.0535,72.6285,510399.0
2019-05-31 10:30:00,74.53,75.11,74.49,75.01,313974.0,72.6383,73.2035,72.5993,73.1061,313974.0
2019-05-31 11:00:00,75.0,75.05,74.65,74.8,194546.0,73.0963,73.1451,72.7552,72.9014,194546.0
2019-05-31 11:30:00,74.82,74.84,74.22,74.51,183415.0,72.9209,72.9404,72.3361,72.6188,183415.0
2019-05-31 12:00:00,74.49,74.51,74.21,74.33,169057.0,72.5993,72.6188,72.3264,72.4433,169057.0
2019-05-31 12:30:00,74.33,74.36,73.82,73.88,116211.0,72.4433,72.4726,71.9463,72.0048,116211.0
2019-05-31 13:00:00,73.87,74.16,73.77,74.12,167246.0,71.995,72.2777,71.8976,72.2387,167246.0
2019-05-31 13:30:00,74.12,74.16,73.85,73.9,80167.0,72.2387,72.2777,71.9755,72.0243,80167.0
2019-05-31 14:00:00,73.9,73.93,73.4,73.47,128336.0,72.0243,72.0535,71.5369,71.6052,128336.0
2019-05-31 14:30:00,73.48,73.63,73.25,73.54,193867.0,71.6149,71.7611,71.3908,71.6734,193867.0
2019-05-31 15:00:00,73.53,73.54,73.17,73.36,247456.0,71.6636,71.6734,71.3128,71.498,247456.0
2019-05-31 15:30:00,73.35,73.6,73.15,73.28,520915.0,71.4882,71.7319,71.2933,71.42,520915.0
2019-06-03 09:30:00,73.49,74.51,73.39,73.97,182393.0,71.6247,72.6188,71.5272,72.0925,182393.0
2019-06-03 10:00:00,73.85,74.19,73.73,74.16,66182.0,71.9755,72.3069,71.8586,72.2777,66182.0
2019-06-03 10:30:00,74.16,74.39,74.07,74.22,89127.0,72.2777,72.5018,72.1899,72.3361,89127.0
2019-06-03 11:00:00,74.22,74.42,74.19,74.37,89881.0,72.3361,72.5311,72.3069,72.4823,89881.0
2019-06-03 11:30:00,74.39,74.4,73.91,73.96,78415.0,72.5018,72.5116,72.034,72.0827,78415.0
2019-06-03 12:00:00,73.97,74.02,73.44,73.54,107650.0,72.0925,72.1412,71.5759,71.6734,107650.0
2019-06-03 12:30:00,73.55,73.63,73.32,73.33,74914.0,71.6831,71.7611,71.459,71.4687,74914.0
2019-06-03 13:00:00,73.32,73.93,73.24,73.87,93451.0,71.459,72.0535,71.381,71.995,93451.0
2019-06-03 13:30:00,73.85,73.92,73.57,73.9,56381.0,71.9755,72.0438,71.7026,72.0243,56381.0
2019-06-03 14:00:00,73.92,74.23,73.87,74.15,61277.0,72.0438,72.3459,71.995,72.2679,61277.0
2019-06-03 14:30:00,74.23,74.27,74.04,74.14,65261.0,72.3459,72.3849,72.1607,72.2582,65261.0
2019-06-03 15:00:00,74.14,74.17,73.82,74.05,74726.0,72.2582,72.2874,71.9463,72.1705,74726.0
2019-06-03 15:30:00,74.03,74.34,73.92,74.06,416106.0,72.151,72.4531,72.0438,72.1802,416106.0
2019-06-04 09:30:00,74.5,75.31,74.39,75.24,166879.0,72.609,73.3985,72.5018,73.3302,166879.0
2019-06-04 10:00:00,75.24,75.46,74.99,75.37,182634.0,73.3302,73.5447,73.0866,73.4569,182634.0
2019-06-04 10:30:00,75.37,75.49,75.12,75.2,106294.0,73.4569,73.5739,73.2133,73.2913,106294.0
2019-06-04 11:00:00,75.2,75.39,74.98,75.0,137764.0,73.2913,73.4764,73.0768,73.0963,137764.0
2019-06-04 11:30:00,74.99,75.01,74.86,74.87,87889.0,73.0866,73.1061,72.9599,72.9696,87889.0
2019-06-04 12:00:00,74.87,75.09,74.8,75.06,128593.0,72.9696,73.1841,72.9014,73.1548,128593.0
2019-06-04 12:30:00,75.06,75.41,74.88,75.39,168843.0,73.1548,73.4959,72.9794,73.4764,168843.0
2019-06-04 13:00:00,75.38,75.52,75.26,75.43,124694.0,73.4667,73.6031,73.3497,73.5154,124694.0
2019-06-04 13:30:00,75.45,75.46,74.91,75.02,222803.0,73.5349,73.5447,73.0086,73.1158,222803.0
2019-06-04 14:00:00,75.02,75.1,74.82,74.84,134477.0,73.1158,73.1938,72.9209,72.9404,134477.0
2019-06-04 14:30:00,74.85,75.1,74.83,74.97,126432.0,72.9501,73.1938,72.9307,73.0671,126432.0
2019-06-04 15:00:00,74.98,75.1,74.92,75.05,118853.0,73.0768,73.1938,73.0184,73.1451,118853.0
2019-06-04 15:30:00,75.04,75.6,74.99,75.57,382402.0,73.1353,73.6811,73.0866,73.6519,382402.0
2019-06-05 09:30:00,75.8,76.39,75.67,76.21,179503.0,73.876,74.4511,73.7493,74.2756,179503.0
2019-06-05 10:00:00,76.27,76.41,76.06,76.19,131535.0,74.3341,74.4705,74.1294,74.2561,131535.0
2019-06-05 10:30:00,76.17,76.22,75.86,76.1,46723.0,74.2366,74.2854,73.9345,74.1684,46723.0
2019-06-05 11:00:00,76.08,76.17,75.93,76.16,124308.0,74.1489,74.2366,74.0027,74.2269,124308.0
2019-06-05 11:30:00,76.16,76.2,75.76,75.89,110720.0,74.2269,74.2659,73.837,73.9637,110720.0
2019-06-05 12:00:00,75.89,75.93,75.67,75.72,140095.0,73.9637,74.0027,73.7493,73.7981,140095.0
2019-06-05 12:30:00,75.72,75.72,75.53,75.68,65728.0,73.7981,73.7981,73.6129,73.7591,65728.0
2019-06-05 13:00:00,75.67,75.9,75.66,75.77,47505.0,73.7493,73.9735,73.7396,73.8468,47505.0
2019-06-05 13:30:00,75.76,75.9,75.64,75.85,30693.0,73.837,73.9735,73.7201,73.9248,30693.0
2019-06-05 14:00:00,75.9,75.9,75.66,75.7,42959.0,73.9735,73.9735,73.7396,73.7786,42959.0
2019-06-05 14:30:00,75.7,75.84,75.64,75.73,29896.0,73.7786,73.915,73.7201,73.8078,29896.0
2019-06-05 15:00:00,75.73,75.94,75.72,75.85,38238.0,73.8078,74.0125,73.7981,73.9248,38238.0
2019-06-05 15:30:00,75.84,76.2,75.69,76.16,206548.0,73.915,74.2659,73.7688,74.2269,206548.0
2019-06-06 09:30:00,76.0,76.31,75.81,75.81,58984.0,74.071,74.3731,73.8858,73.8858,58984.0
2019-06-06 10:00:00,75.84,75.9,75.68,75.69,53127.0,73.915,73.9735,73.7591,73.7688,53127.0
2019-06-06 10:30:00,75.72,75.91,75.66,75.84,43222.0,73.7981,73.9832,73.7396,73.915,43222.0
2019-06-06 11:00:00,75.86,76.07,75.79,76.06,61772.0,73.9345,74.1392,73.8663,74.1294,61772.0
2019-06-06 11:30:00,76.06,76.13,75.85,75.86,94819.0,74.1294,74.1977,73.9248,73.9345,94819.0
2019-06-06 12:00:00,75.87,76.0,74.48,75.11,285055.0,73.9443,74.071,72.5895,73.2035,285055.0
2019-06-06 12:30:00,75.13,75.89,75.01,75.85,293603.0,73.223,73.9637,73.1061,73.9248,293603.0
2019-06-06 13:00:00,75.84,76.02,75.67,75.87,140648.0,73.915,74.0904,73.7493,73.9443,140648.0
2019-06-06 13:30:00,75.87,75.95,75.7,75.89,117069.0,73.9443,74.0222,73.7786,73.9637,117069.0
2019-06-06 14:00:00,75.88,76.03,75.84,75.9,86077.0,73.954,74.1002,73.915,73.9735,86077.0
2019-06-06 14:30:00,75.9,76.29,75.88,76.2,106570.0,73.9735,74.3536,73.954,74.2659,106570.0
2019-06-06 15:00:00,76.21,76.27,76.0,76.06,121611.0,74.2756,74.3341,74.071,74.1294,121611.0
2019-06-06 15:30:00,76.06,76.11,75.68,75.79,309639.0,74.1294,74.1782,73.7591,73.8663,309639.0
2019-06-07 09:30:00,76.41,76.64,76.23,76.23,139476.0,74.4705,74.6947,74.2951,74.2951,139476.0
2019-06-07 10:00:00,76.23,76.54,76.17,76.53,129441.0,74.2951,74.5972,74.2366,74.5875,129441.0
2019-06-07 10:30:00,76.53,76.99,76.52,76.95,134370.0,74.5875,75.0358,74.5778,74.9968,134370.0
2019-06-07 11:00:00,76.97,77.0,76.68,76.79,131913.0,75.0163,75.0456,74.7337,74.8409,131913.0
2019-06-07 11:30:00,76.78,76.86,76.61,76.7,82760.0,74.8312,74.9091,74.6655,74.7532,82760.0
2019-06-07 12:00:00,76.71,76.77,76.62,76.72,70426.0,74.7629,74.8214,74.6752,74.7727,70426.0
2019-06-07 12:30:00,76.72,76.79,76.67,76.75,69744.0,74.7727,74.8409,74.7239,74.8019,69744.0
2019-06-07 13:00:00,76.76,76.93,76.74,76.78,81819.0,74.8117,74.9774,74.7922,74.8312,81819.0
2019-06-07 13:30:00,76.81,76.87,76.73,76.8,65262.0,74.8604,74.9189,74.7824,74.8507,65262.0
2019-06-07 14:00:00,76.8,76.8,76.64,76.66,64527.0,74.8507,74.8507,74.6947,74.7142,64527.0
2019-06-07 14:30:00,76.65,76.85,76.6,76.81,82215.0,74.7045,74.8994,74.6557,74.8604,82215.0
2019-06-07 15:00:00,76.79,76.97,76.78,76.97,98225.0,74.8409,75.0163,74.8312,75.0163,98225.0
2019-06-07 15:30:00,76.97,77.0,76.79,76.9,408582.0,75.0163,75.0456,74.8409,74.9481,408582.0
2019-06-10 09:30:00,76.87,77.23,76.69,77.17,65866.0,74.9189,75.2697,74.7434,75.2113,65866.0
2019-06-10 10:00:00,77.15,77.23,76.88,77.0,37701.0,75.1918,75.2697,74.9286,75.0456,37701.0
2019-06-10 10:30:00,77.07,77.24,77.04,77.13,89440.0,75.1138,75.2795,75.0846,75.1723,89440.0
2019-06-10 11:00:00,77.12,77.18,77.08,77.16,75235.0,75.1625,75.221,75.1235,75.2015,75235.0
2019-06-10 11:30:00,77.17,77.2,77.13,77.14,75164.0,75.2113,75.2405,75.1723,75.182,75164.0
2019-06-10 12:00:00,77.14,77.16,76.97,77.02,35987.0,75.182,75.2015,75.0163,75.0651,35987.0
2019-06-10 12:30:00,77.01,77.02,76.89,76.92,38927.0,75.0553,75.0651,74.9384,74.9676,38927.0
2019-06-10 13:00:00,76.93,76.95,76.78,76.85,47655.0,74.9774,74.9968,74.8312,74.8994,47655.0
2019-06-10 13:30:00,76.84,76.87,76.74,76.75,75974.0,74.8896,74.9189,74.7922,74.8019,75974.0
2019-06-10 14:00:00,76.75,76.75,76.4,76.45,42303.0,74.8019,74.8019,74.4608,74.5095,42303.0
2019-06-10 14:30:00,76.41,76.46,76.25,76.28,41297.0,74.4705,74.5193,74.3146,74.3438,41297.0
2019-06-10 15:00:00,76.28,76.53,76.24,76.47,135278.0,74.3438,74.5875,74.3049,74.529,135278.0
2019-06-10 15:30:00,76.47,76.58,76.34,76.57,234272.0,74.529,74.6362,74.4023,74.6265,234272.0
2019-06-11 09:30:00,76.99,77.32,75.93,77.06,359784.0,75.0358,75.3575,74.0027,75.1041,359784.0
2019-06-11 10:00:00,77.06,77.06,75.17,75.28,386545.0,75.1041,75.1041,73.262,73.3692,386545.0
2019-06-11 10:30:00,75.28,75.79,74.5,74.58,384196.0,73.3692,73.8663,72.609,72.687,384196.0
2019-06-11 11:00:00,74.66,75.0,74.59,74.64,199222.0,72.765,73.0963,72.6967,72.7455,199222.0
2019-06-11 11:30:00,74.64,75.18,74.63,75.12,118079.0,72.7455,73.2718,72.7357,73.2133,118079.0
2019-06-11 12:00:00,75.13,75.58,74.97,75.53,256828.0,73.223,73.6616,73.0671,73.6129,256828.0
2019-06-11 12:30:00,75.54,75.57,75.36,75.36,119588.0,73.6226,73.6519,73.4472,73.4472,119588.0
2019-06-11 13:00:00,75.37,75.47,75.12,75.14,82752.0,73.4569,73.5544,73.2133,73.2328,82752.0
2019-06-11 13:30:00,75.12,75.56,75.11,75.56,99490.0,73.2133,73.6421,73.2035,73.6421,99490.0
2019-06-11 14:00:00,75.59,76.23,75.54,75.68,115674.0,73.6714,74.2951,73.6226,73.7591,115674.0
2019-06-11 14:30:00,75.68,75.71,75.17,75.2,85897.0,73.7591,73.7883,73.262,73.2913,85897.0
2019-06-11 15:00:00,75.18,75.19,74.96,75.06,88194.0,73.2718,73.2815,73.0574,73.1548,88194.0
2019-06-11 15:30:00,75.07,75.38,75.05,75.33,266328.0,73.1646,73.4667,73.1451,73.418,266328.0
2019-06-12 09:30:00,75.6,76.12,74.92,75.37,179759.0,73.6811,74.1879,73.0184,73.4569,179759.0
2019-06-12 10:00:00,75.31,75.59,75.14,75.22,73694.0,73.3985,73.6714,73.2328,73.3108,73694.0
2019-06-12 10:30:00,75.25,75.37,75.1,75.27,111426.0,73.34,73.4569,73.1938,73.3595,111426.0
2019-06-12 11:00:00,75.25,75.29,75.02,75.08,50495.0,73.34,73.379,73.1158,73.1743,50495.0
2019-06-12 11:30:00,75.1,75.21,74.86,74.86,102088.0,73.1938,73.301,72.9599,72.9599,102088.0
2019-06-12 12:00:00,74.82,74.99,74.61,74.81,127838.0,72.9209,73.0866,72.7162,72.9112,127838.0
2019-06-12 12:30:00,74.8,74.88,74.71,74.8,111882.0,72.9014,72.9794,72.8137,72.9014,111882.0
2019-06-12 13:00:00,74.81,75.23,74.73,75.18,218066.0,72.9112,73.3205,72.8332,73.2718,218066.0
2019-06-12 13:30:00,75.18,75.27,74.81,74.88,170941.0,73.2718,73.3595,72.9112,72.9794,170941.0
2019-06-12 14:00:00,74.84,74.9,74.53,74.53,81674.0,72.9404,72.9989,72.6383,72.6383,81674.0
2019-06-12 14:30:00,74.54,75.12,74.52,75.06,164556.0,72.648,73.2133,72.6285,73.1548,164556.0
2019-06-12 15:00:00,75.05,75.28,74.98,75.24,236336.0,73.1451,73.3692,73.0768,73.3302,236336.0
2019-06-12 15:30:00,75.24,75.42,75.12,75.21,577658.0,73.3302,73.5057,73.2133,73.301,577658.0
2019-06-13 09:30:00,75.03,75.14,74.4,74.62,567013.0,73.1256,73.2328,72.5116,72.726,567013.0
2019-06-13 10:00:00,74.58,75.03,74.26,74.88,404858.0,72.687,73.1256,72.3751,72.9794,404858.0
2019-06-13 10:30:00,74.89,74.92,74.25,74.26,448302.0,72.9891,73.0184,72.3654,72.3751,448302.0
2019-06-13 11:00:00,74.26,74.54,74.14,74.51,313514.0,72.3751,72.648,72.2582,72.6188,313514.0
2019-06-13 11:30:00,74.51,74.6,74.28,74.39,203601.0,72.6188,72.7065,72.3946,72.5018,203601.0
2019-06-13 12:00:00,74.39,74.61,74.36,74.5,109425.0,72.5018,72.7162,72.4726,72.609,109425.0
2019-06-13 12:30:00,74.47,74.55,74.14,74.28,235086.0,72.5798,72.6578,72.2582,72.3946,235086.0
2019-06-13 13:00:00,74.3,74.39,74.14,74.27,200927.0,72.4141,72.5018,72.2582,72.3849,200927.0
2019-06-13 13:30:00,74.28,74.51,74.24,74.44,195243.0,72.3946,72.6188,72.3556,72.5506,195243.0
2019-06-13 14:00:00,74.45,74.48,74.36,74.44,85064.0,72.5603,72.5895,72.4726,72.5506,85064.0
2019-06-13 14:30:00,74.43,74.45,74.01,74.14,116579.0,72.5408,72.5603,72.1315,72.2582,116579.0
2019-06-13 15:00:00,74.11,74.18,73.88,73.99,149855.0,72.2289,72.2972,72.0048,72.112,149855.0
2019-06-13 15:30:00,73.99,74.36,73.94,74.29,428163.0,72.112,72.4726,72.0632,72.4044,428163.0
2019-06-14 09:30:00,74.54,75.01,74.23,74.62,422340.0,72.648,73.1061,72.3459,72.726,422340.0
2019-06-14 10:00:00,74.61,74.8,74.56,74.63,200567.0,72.7162,72.9014,72.6675,72.7357,200567.0
2019-06-14 10:30:00,74.62,74.77,74.47,74.61,145429.0,72.726,72.8722,72.5798,72.7162,145429.0
2019-06-14 11:00:00,74.63,74.64,74.37,74.46,77585.0,72.7357,72.7455,72.4823,72.57,77585.0
2019-06-14 11:30:00,74.44,74.51,74.27,74.28,117010.0,72.5506,72.6188,72.3849,72.3946,117010.0
2019-06-14 12:00:00,74.28,74.37,74.15,74.25,181502.0,72.3946,72.4823,72.2679,72.3654,181502.0
2019-06-14 12:30:00,74.24,74.48,74.21,74.43,52603.0,72.3556,72.5895,72.3264,72.5408,52603.0
2019-06-14 13:00:00,74.41,74.47,74.32,74.4,77154.0,72.5213,72.5798,72.4336,72.5116,77154.0
2019-06-14 13:30:00,74.41,74.45,74.27,74.3,226522.0,72.5213,72.5603,72.3849,72.4141,226522.0
2019-06-14 14:00:00,74.29,74.56,74.27,74.42,198231.0,72.4044,72.6675,72.3849,72.5311,198231.0
2019-06-14 14:30:00,74.42,74.56,74.33,74.41,146963.0,72.5311,72.6675,72.4433,72.5213,146963.0
2019-06-14 15:00:00,74.4,77.86,74.39,75.06,1236361.0,72.5116,75.8837,72.5018,73.1548,1236361.0
2019-06-14 15:30:00,75.06,75.14,74.76,74.77,651411.0,73.1548,73.2328,72.8624,72.8722,651411.0
2019-06-17 09:30:00,74.94,75.11,74.48,74.94,98296.0,73.0379,73.2035,72.5895,73.0379,98296.0
2019-06-17 10:00:00,74.96,75.11,74.74,75.07,118224.0,73.0574,73.2035,72.8429,73.1646,118224.0
2019-06-17 10:30:00,75.09,75.21,74.96,75.01,106463.0,73.1841,73.301,73.0574,73.1061,106463.0
2019-06-17 11:00:00,75.0,75.14,74.67,74.71,146427.0,73.0963,73.2328,72.7747,72.8137,146427.0
2019-06-17 11:30:00,74.73,74.74,74.41,74.58,138411.0,72.8332,72.8429,72.5213,72.687,138411.0
2019-06-17 12:00:00,74.56,74.86,74.53,74.75,112741.0,72.6675,72.9599,72.6383,72.8527,112741.0
2019-06-17 12:30:00,74.75,75.01,74.73,74.95,50001.0,72.8527,73.1061,72.8332,73.0476,50001.0
2019-06-17 13:00:00,74.93,75.16,74.93,74.97,67853.0,73.0281,73.2523,73.0281,73.0671,67853.0
2019-06-17 13:30:00,74.97,75.19,74.88,75.15,53881.0,73.0671,73.2815,72.9794,73.2425,53881.0
2019-06-17 14:00:00,75.15,75.17,75.0,75.0,94202.0,73.2425,73.262,73.0963,73.0963,94202.0
2019-06-17 14:30:00,75.01,75.14,74.9,74.98,164718.0,73.1061,73.2328,72.9989,73.0768,164718.0
2019-06-17 15:00:00,74.97,75.29,74.93,75.12,180774.0,73.0671,73.379,73.0281,73.2133,180774.0
2019-06-17 15:30:00,75.12,75.22,74.99,75.13,322793.0,73.2133,73.3108,73.0866,73.223,322793.0
2019-06-18 09:30:00,75.8,76.27,75.41,75.97,301887.0,73.876,74.3341,73.4959,74.0417,301887.0
2019-06-18 10:00:00,75.98,76.27,75.86,76.2,243195.0,74.0515,74.3341,73.9345,74.2659,243195.0
2019-06-18 10:30:00,76.17,76.28,76.06,76.2,181548.0,74.2366,74.3438,74.1294,74.2659,181548.0
2019-06-18 11:00:00,76.19,76.24,75.8,75.97,235333.0,74.2561,74.3049,73.876,74.0417,235333.0
2019-06-18 11:30:00,75.96,75.96,75.72,75.83,70417.0,74.032,74.032,73.7981,73.9053,70417.0
2019-06-18 12:00:00,75.81,76.02,75.75,76.02,128376.0,73.8858,74.0904,73.8273,74.0904,128376.0
2019-06-18 12:30:00,76.01,76.16,75.96,76.07,169611.0,74.0807,74.2269,74.032,74.1392,169611.0
2019-06-18 13:00:00,76.05,76.99,75.85,75.89,462796.0,74.1197,75.0358,73.9248,73.9637,462796.0
2019-06-18 13:30:00,75.89,76.04,75.62,75.82,267409.0,73.9637,74.1099,73.7006,73.8955,267409.0
2019-06-18 14:00:00,75.83,75.94,75.65,75.92,307415.0,73.9053,74.0125,73.7298,73.993,307415.0
2019-06-18 14:30:00,75.92,76.04,75.79,75.91,249032.0,73.993,74.1099,73.8663,73.9832,249032.0
2019-06-18 15:00:00,75.89,76.05,75.76,75.96,166227.0,73.9637,74.1197,73.837,74.032,166227.0
2019-06-18 15:30:00,75.96,76.42,75.9,76.37,772588.0,74.032,74.4803,73.9735,74.4316,772588.0
2019-06-19 09:30:00,76.2,76.86,76.2,76.83,161421.0,74.2659,74.9091,74.2659,74.8799,161421.0
2019-06-19 10:00:00,76.84,77.46,76.83,77.38,200501.0,74.8896,75.4939,74.8799,75.4159,200501.0
2019-06-19 10:30:00,77.38,77.45,76.97,77.4,259333.0,75.4159,75.4842,75.0163,75.4354,259333.0
2019-06-19 11:00:00,77.4,77.81,77.38,77.74,227044.0,75.4354,75.835,75.4159,75.7668,227044.0
2019-06-19 11:30:00,77.75,77.98,77.65,77.73,151265.0,75.7765,76.0007,75.6791,75.757,151265.0
2019-06-19 12:00:00,77.73,77.8,77.51,77.66,78325.0,75.757,75.8253,75.5426,75.6888,78325.0
2019-06-19 12:30:00,77.65,77.7,77.52,77.64,99345.0,75.6791,75.7278,75.5524,75.6693,99345.0
2019-06-19 13:00:00,77.64,77.64,77.49,77.6,90779.0,75.6693,75.6693,75.5231,75.6303,90779.0
2019-06-19 13:30:00,77.6,77.77,77.5,77.74,99592.0,75.6303,75.796,75.5329,75.7668,99592.0
2019-06-19 14:00:00,77.74,78.21,77.55,77.86,133793.0,75.7668,76.2249,75.5816,75.8837,133793.0
2019-06-19 14:30:00,77.86,78.1,77.7,78.05,109515.0,75.8837,76.1177,75.7278,76.0689,109515.0
2019-06-19 15:00:00,78.08,78.33,78.01,78.24,215652.0,76.0982,76.3418,76.0299,76.2541,215652.0
2019-06-19 15:30:00,78.24,78.36,78.02,78.12,619870.0,76.2541,76.3711,76.0397,76.1371,619870.0
2019-06-20 09:30:00,78.97,79.12,77.01,77.3,712678.0,76.9656,77.1118,75.0553,75.338,712678.0
2019-06-20 10:00:00,77.28,77.48,77.09,77.2,172617.0,75.3185,75.5134,75.1333,75.2405,172617.0
2019-06-20 10:30:00,77.22,77.56,77.16,77.45,99884.0,75.26,75.5914,75.2015,75.4842,99884.0
2019-06-20 11:00:00,77.45,77.75,77.4,77.49,167518.0,75.4842,75.7765,75.4354,75.5231,167518.0
2019-06-20 11:30:00,77.51,77.54,77.31,77.36,66807.0,75.5426,75.5719,75.3477,75.3964,66807.0
2019-06-20 12:00:00,77.37,77.55,77.24,77.51,56199.0,75.4062,75.5816,75.2795,75.5426,56199.0
2019-06-20 12:30:00,77.57,77.67,77.28,77.49,66269.0,75.6011,75.6986,75.3185,75.5231,66269.0
2019-06-20 13:00:00,77.48,77.57,77.36,77.53,91493.0,75.5134,75.6011,75.3964,75.5621,91493.0
2019-06-20 13:30:00,77.59,77.66,77.46,77.48,46214.0,75.6206,75.6888,75.4939,75.5134,46214.0
2019-06-20 14:00:00,77.46,77.51,77.3,77.31,72162.0,75.4939,75.5426,75.338,75.3477,72162.0
2019-06-20 14:30:00,77.32,77.68,77.3,77.56,155529.0,75.3575,75.7083,75.338,75.5914,155529.0
2019-06-20 15:00:00,77.56,77.67,77.42,77.65,206447.0,75.5914,75.6986,75.4549,75.6791,206447.0
2019-06-20 15:30:00,77.63,77.95,77.57,77.76,340023.0,75.6596,75.9715,75.6011,75.7863,340023.0
2019-06-21 09:30:00,77.56,77.61,76.48,76.56,553779.0,75.5914,75.6401,74.5388,74.6167,553779.0
2019-06-21 10:00:00,76.56,76.71,76.18,76.5,182035.0,74.6167,74.7629,74.2464,74.5583,182035.0
2019-06-21 10:30:00,76.51,76.65,76.35,76.57,164722.0,74.568,74.7045,74.4121,74.6265,164722.0
2019-06-21 11:00:00,76.58,76.79,76.44,76.44,103541.0,74.6362,74.8409,74.4998,74.4998,103541.0
2019-06-21 11:30:00,76.44,76.56,76.11,76.13,137999.0,74.4998,74.6167,74.1782,74.1977,137999.0
2019-06-21 12:00:00,76.12,76.16,75.89,76.02,152049.0,74.1879,74.2269,73.9637,74.0904,152049.0
2019-06-21 12:30:00,76.02,76.1,75.85,76.1,145965.0,74.0904,74.1684,73.9248,74.1684,145965.0
2019-06-21 13:00:00,76.08,76.19,75.92,76.06,105805.0,74.1489,74.2561,73.993,74.1294,105805.0
2019-06-21 13:30:00,76.07,76.1,75.92,76.06,60786.0,74.1392,74.1684,73.993,74.1294,60786.0
2019-06-21 14:00:00,76.07,76.09,75.6,75.67,100182.0,74.1392,74.1587,73.6811,73.7493,100182.0
2019-06-21 14:30:00,75.67,75.68,75.06,75.24,279652.0,73.7493,73.7591,73.1548,73.3302,279652.0
2019-06-21 15:00:00,75.25,75.56,75.21,75.37,248740.0,73.34,73.6421,73.301,73.4569,248740.0
2019-06-21 15:30:00,75.38,75.71,75.35,75.55,770379.0,73.4667,73.7883,73.4375,73.6324,770379.0
2019-06-24 09:30:00,75.88,76.41,75.66,75.81,63451.0,73.954,74.4705,73.7396,73.8858,63451.0
2019-06-24 10:00:00,75.81,75.83,75.47,75.54,75877.0,73.8858,73.9053,73.5544,73.6226,75877.0
2019-06-24 10:30:00,75.54,75.57,75.38,75.54,44428.0,73.6226,73.6519,73.4667,73.6226,44428.0
2019-06-24 11:00:00,75.52,75.76,75.49,75.61,116595.0,73.6031,73.837,73.5739,73.6909,116595.0
2019-06-24 11:30:00,75.61,75.72,75.49,75.55,162464.0,73.6909,73.7981,73.5739,73.6324,162464.0
2019-06-24 12:00:00,75.56,75.64,75.49,75.52,49808.0,73.6421,73.7201,73.5739,73.6031,49808.0
2019-06-24 12:30:00,75.52,75.55,75.3,75.3,48048.0,73.6031,73.6324,73.3887,73.3887,48048.0
2019-06-24 13:00:00,75.32,75.39,75.24,75.29,46421.0,73.4082,73.4764,73.3302,73.379,46421.0
2019-06-24 13:30:00,75.28,75.43,75.27,75.3,79274.0,73.3692,73.5154,73.3595,73.3887,79274.0
2019-06-24 14:00:00,75.31,75.45,75.24,75.45,52135.0,73.3985,73.5349,73.3302,73.5349,52135.0
2019-06-24 14:30:00,75.44,75.55,75.42,75.5,59610.0,73.5252,73.6324,73.5057,73.5836,59610.0
2019-06-24 15:00:00,75.49,75.56,75.43,75.49,69848.0,73.5739,73.6421,73.5154,73.5739,69848.0
2019-06-24 15:30:00,75.48,75.66,75.36,75.4,320579.0,73.5642,73.7396,73.4472,73.4862,320579.0
2019-06-25 09:30:00,75.33,75.36,75.08,75.25,88173.0,73.418,73.4472,73.1743,73.34,88173.0
2019-06-25 10:00:00,75.22,75.33,75.07,75.33,117636.0,73.3108,73.418,73.1646,73.418,117636.0
2019-06-25 10:30:00,75.34,75.36,74.81,74.84,126731.0,73.4277,73.4472,72.9112,72.9404,126731.0
2019-06-25 11:00:00,74.85,74.86,74.67,74.77,122257.0,72.9501,72.9599,72.7747,72.8722,122257.0
2019-06-25 11:30:00,74.78,74.89,74.57,74.86,94751.0,72.8819,72.9891,72.6773,72.9599,94751.0
2019-06-25 12:00:00,74.87,75.05,74.86,74.92,65550.0,72.9696,73.1451,72.9599,73.0184,65550.0
2019-06-25 12:30:00,74.93,74.98,74.7,74.71,83350.0,73.0281,73.0768,72.804,72.8137,83350.0
2019-06-25 13:00:00,74.71,74.78,74.59,74.77,75741.0,72.8137,72.8819,72.6967,72.8722,75741.0
2019-06-25 13:30:00,74.77,74.85,74.69,74.69,59480.0,72.8722,72.9501,72.7942,72.7942,59480.0
2019-06-25 14:00:00,74.68,74.7,74.52,74.52,65892.0,72.7845,72.804,72.6285,72.6285,65892.0
2019-06-25 14:30:00,74.51,74.64,74.37,74.61,127671.0,72.6188,72.7455,72.4823,72.7162,127671.0
2019-06-25 15:00:00,74.6,74.67,74.51,74.62,105252.0,72.7065,72.7747,72.6188,72.726,105252.0
2019-06-25 15:30:00,74.61,74.68,74.32,74.47,733821.0,72.7162,72.7845,72.4336,72.5798,733821.0
2019-06-26 09:30:00,74.15,74.27,73.56,73.6,189320.0,72.2679,72.3849,71.6929,71.7319,189320.0
2019-06-26 10:00:00,73.61,73.72,73.36,73.37,141194.0,71.7416,71.8488,71.498,71.5077,141194.0
2019-06-26 10:30:00,73.39,73.71,73.21,73.25,174693.0,71.5272,71.8391,71.3518,71.3908,174693.0
2019-06-26 11:00:00,73.23,73.34,72.87,73.23,517422.0,71.3713,71.4785,71.0204,71.3713,517422.0
2019-06-26 11:30:00,73.23,73.35,73.04,73.11,143405.0,71.3713,71.4882,71.1861,71.2543,143405.0
2019-06-26 12:00:00,73.11,73.13,72.77,72.84,178893.0,71.2543,71.2738,70.9229,70.9912,178893.0
2019-06-26 12:30:00,72.83,73.03,72.63,73.03,297571.0,70.9814,71.1763,70.7865,71.1763,297571.0
2019-06-26 13:00:00,73.04,73.17,73.02,73.07,120143.0,71.1861,71.3128,71.1666,71.2153,120143.0
2019-06-26 13:30:00,73.07,73.32,73.06,73.25,92226.0,71.2153,71.459,71.2056,71.3908,92226.0
2019-06-26 14:00:00,73.25,73.25,73.07,73.07,100183.0,71.3908,71.3908,71.2153,71.2153,100183.0
2019-06-26 14:30:00,73.06,73.06,72.81,72.92,127788.0,71.2056,71.2056,70.9619,71.0691,127788.0
2019-06-26 15:00:00,72.94,73.0,72.88,72.88,107827.0,71.0886,71.1471,71.0301,71.0301,107827.0
2019-06-26 15:30:00,72.87,73.25,72.85,72.87,688788.0,71.0204,71.3908,71.0009,71.0204,688788.0
2019-06-27 09:30:00,73.32,73.59,72.99,73.14,120254.0,71.459,71.7221,71.1374,71.2835,120254.0
2019-06-27 10:00:00,73.14,73.34,73.03,73.28,75333.0,71.2835,71.4785,71.1763,71.42,75333.0
2019-06-27 10:30:00,73.28,73.37,73.24,73.27,66805.0,71.42,71.5077,71.381,71.4102,66805.0
2019-06-27 11:00:00,73.28,73.37,73.17,73.18,91174.0,71.42,71.5077,71.3128,71.3225,91174.0
2019-06-27 11:30:00,73.18,73.3,73.12,73.28,58081.0,71.3225,71.4395,71.2641,71.42,58081.0
2019-06-27 12:00:00,73.27,73.51,73.16,73.35,173335.0,71.4102,71.6442,71.303,71.4882,173335.0
2019-06-27 12:30:00,73.36,73.43,73.3,73.32,54519.0,71.498,71.5662,71.4395,71.459,54519.0
2019-06-27 13:00:00,73.31,73.36,73.19,73.19,65850.0,71.4492,71.498,71.3323,71.3323,65850.0
2019-06-27 13:30:00,73.22,73.24,72.98,72.99,105615.0,71.3615,71.381,71.1276,71.1374,105615.0
2019-06-27 14:00:00,72.98,73.0,72.81,72.87,125747.0,71.1276,71.1471,70.9619,71.0204,125747.0
2019-06-27 14:30:00,72.88,72.89,72.79,72.84,90986.0,71.0301,71.0399,70.9424,70.9912,90986.0
2019-06-27 15:00:00,72.85,73.09,72.83,73.06,155948.0,71.0009,71.2348,70.9814,71.2056,155948.0
2019-06-27 15:30:00,73.06,73.25,72.94,73.16,414354.0,71.2056,71.3908,71.0886,71.303,414354.0
2019-06-28 09:30:00,73.22,73.22,72.77,73.08,166805.0,71.3615,71.3615,70.9229,71.2251,166805.0
2019-06-28 10:00:00,73.08,73.31,72.99,73.27,113658.0,71.2251,71.4492,71.1374,71.4102,113658.0
2019-06-28 10:30:00,73.27,73.32,73.13,73.19,82373.0,71.4102,71.459,71.2738,71.3323,82373.0
2019-06-28 11:00:00,73.19,73.32,73.06,73.3,89691.0,71.3323,71.459,71.2056,71.4395,89691.0
2019-06-28 11:30:00,73.29,73.36,73.23,73.35,58678.0,71.4297,71.498,71.3713,71.4882,58678.0
2019-06-28 12:00:00,73.34,73.47,73.32,73.42,93827.0,71.4785,71.6052,71.459,71.5564,93827.0
2019-06-28 12:30:00,73.42,73.51,73.32,73.5,48843.0,71.5564,71.6442,71.459,71.6344,48843.0
2019-06-28 13:00:00,73.49,73.52,73.43,73.46,50126.0,71.6247,71.6539,71.5662,71.5954,50126.0
2019-06-28 13:30:00,73.47,73.57,73.45,73.48,54342.0,71.6052,71.7026,71.5857,71.6149,54342.0
2019-06-28 14:00:00,73.47,73.78,73.47,73.76,79216.0,71.6052,71.9073,71.6052,71.8878,79216.0
2019-06-28 14:30:00,73.75,73.94,73.72,73.78,97752.0,71.8781,72.0632,71.8488,71.9073,97752.0
2019-06-28 15:00:00,73.78,73.78,73.48,73.49,208413.0,71.9073,71.9073,71.6149,71.6247,208413.0
2019-06-28 15:30:00,73.49,74.36,73.48,73.93,845691.0,71.6247,72.4726,71.6149,72.0535,845691.0
2019-07-01 09:30:00,74.54,74.54,73.84,73.89,134323.0,72.648,72.648,71.9658,72.0145,134323.0
2019-07-01 10:00:00,73.9,73.99,73.79,73.79,116749.0,72.0243,72.112,71.9171,71.9171,116749.0
2019-07-01 10:30:00,73.79,73.95,73.79,73.95,65654.0,71.9171,72.073,71.9171,72.073,65654.0
2019-07-01 11:00:00,73.94,73.96,73.84,73.92,117900.0,72.0632,72.0827,71.9658,72.0438,117900.0
2019-07-01 11:30:00,73.94,74.0,73.86,73.88,71196.0,72.0632,72.1217,71.9853,72.0048,71196.0
2019-07-01 12:00:00,73.89,73.97,73.85,73.96,44979.0,72.0145,72.0925,71.9755,72.0827,44979.0
2019-07-01 12:30:00,73.99,74.01,73.87,73.89,109966.0,72.112,72.1315,71.995,72.0145,109966.0
2019-07-01 13:00:00,73.9,73.97,73.87,73.9,80086.0,72.0243,72.0925,71.995,72.0243,80086.0
2019-07-01 13:30:00,73.89,74.23,73.89,74.21,111623.0,72.0145,72.3459,72.0145,72.3264,111623.0
2019-07-01 14:00:00,74.21,74.28,74.08,74.12,75051.0,72.3264,72.3946,72.1997,72.2387,75051.0
2019-07-01 14:30:00,74.11,74.19,74.02,74.07,68531.0,72.2289,72.3069,72.1412,72.1899,68531.0
2019-07-01 15:00:00,74.1,74.17,74.0,74.01,49385.0,72.2192,72.2874,72.1217,72.1315,49385.0
2019-07-01 15:30:00,74.02,74.19,73.96,74.01,235721.0,72.1412,72.3069,72.0827,72.1315,235721.0
2019-07-02 09:30:00,74.27,75.06,73.79,74.7,364169.0,72.3849,73.1548,71.9171,72.804,364169.0
2019-07-02 10:00:00,74.67,74.86,74.6,74.79,185480.0,72.7747,72.9599,72.7065,72.8917,185480.0
2019-07-02 10:30:00,74.8,74.93,74.77,74.79,157213.0,72.9014,73.0281,72.8722,72.8917,157213.0
2019-07-02 11:00:00,74.78,74.79,74.57,74.6,80309.0,72.8819,72.8917,72.6773,72.7065,80309.0
2019-07-02 11:30:00,74.6,74.77,74.58,74.67,53264.0,72.7065,72.8722,72.687,72.7747,53264.0
2019-07-02 12:00:00,74.66,74.99,74.64,74.89,95593.0,72.765,73.0866,72.7455,72.9891,95593.0
2019-07-02 12:30:00,74.89,75.4,74.89,75.31,319233.0,72.9891,73.4862,72.9891,73.3985,319233.0
2019-07-02 13:00:00,75.3,75.44,75.08,75.42,51154.0,73.3887,73.5252,73.1743,73.5057,51154.0
2019-07-02 13:30:00,75.42,75.58,75.35,75.36,66594.0,73.5057,73.6616,73.4375,73.4472,66594.0
2019-07-02 14:00:00,75.36,75.44,75.27,75.28,40521.0,73.4472,73.5252,73.3595,73.3692,40521.0
2019-07-02 14:30:00,75.25,75.53,75.24,75.47,85377.0,73.34,73.6129,73.3302,73.5544,85377.0
2019-07-02 15:00:00,75.48,75.62,75.4,75.59,82226.0,73.5642,73.7006,73.4862,73.6714,82226.0
2019-07-02 15:30:00,75.58,75.64,75.25,75.34,527355.0,73.6616,73.7201,73.34,73.4277,527355.0
2019-07-03 09:30:00,75.75,76.36,75.5,76.26,176182.0,73.8273,74.4218,73.5836,74.3244,176182.0
2019-07-03 10:00:00,76.28,76.65,76.17,76.54,163314.0,74.3438,74.7045,74.2366,74.5972,163314.0
2019-07-03 10:30:00,76.52,76.55,75.81,75.81,87066.0,74.5778,74.607,73.8858,73.8858,87066.0
2019-07-03 11:00:00,75.82,75.82,75.58,75.63,52254.0,73.8955,73.8955,73.6616,73.7103,52254.0
2019-07-03 11:30:00,75.62,75.68,75.47,75.57,59170.0,73.7006,73.7591,73.5544,73.6519,59170.0
2019-07-03 12:00:00,75.56,76.89,75.45,75.93,241661.0,73.6421,74.9384,73.5349,74.0027,241661.0
2019-07-03 12:30:00,75.97,76.22,75.5,75.65,366811.0,74.0417,74.2854,73.5836,73.7298,366811.0
2019-07-05 09:30:00,75.68,76.04,75.49,75.69,92838.0,73.7591,74.1099,73.5739,73.7688,92838.0
2019-07-05 10:00:00,75.67,75.94,75.59,75.81,65062.0,73.7493,74.0125,73.6714,73.8858,65062.0
2019-07-05 10:30:00,75.8,75.91,75.65,75.79,105780.0,73.876,73.9832,73.7298,73.8663,105780.0
2019-07-05 11:00:00,75.75,75.9,75.68,75.86,66482.0,73.8273,73.9735,73.7591,73.9345,66482.0
2019-07-05 11:30:00,75.85,75.94,75.78,75.88,48708.0,73.9248,74.0125,73.8565,73.954,48708.0
2019-07-05 12:00:00,75.9,76.02,75.77,75.93,50356.0,73.9735,74.0904,73.8468,74.0027,50356.0
2019-07-05 12:30:00,75.93,76.11,75.92,76.06,28309.0,74.0027,74.1782,73.993,74.1294,28309.0
2019-07-05 13:00:00,76.06,76.11,75.99,76.05,24997.0,74.1294,74.1782,74.0612,74.1197,24997.0
2019-07-05 13:30:00,76.06,76.16,76.03,76.03,85990.0,74.1294,74.2269,74.1002,74.1002,85990.0
2019-07-05 14:00:00,76.04,76.16,76.0,76.1,41212.0,74.1099,74.2269,74.071,74.1684,41212.0
2019-07-05 14:30:00,76.12,76.25,76.1,76.21,45265.0,74.1879,74.3146,74.1684,74.2756,45265.0
2019-07-05 15:00:00,76.23,76.29,76.16,76.19,44893.0,74.2951,74.3536,74.2269,74.2561,44893.0
2019-07-05 15:30:00,76.21,76.23,75.88,76.09,229726.0,74.2756,74.2951,73.954,74.1587,229726.0
2019-07-08 09:30:00,76.23,76.25,75.86,75.94,91071.0,74.2951,74.3146,73.9345,74.0125,91071.0
2019-07-08 10:00:00,75.95,76.07,75.85,75.87,71989.0,74.0222,74.1392,73.9248,73.9443,71989.0
2019-07-08 10:30:00,75.86,76.05,75.84,75.91,56906.0,73.9345,74.1197,73.915,73.9832,56906.0
2019-07-08 11:00:00,75.91,76.03,75.81,75.83,32732.0,73.9832,74.1002,73.8858,73.9053,32732.0
2019-07-08 11:30:00,75.82,75.83,75.69,75.76,27484.0,73.8955,73.9053,73.7688,73.837,27484.0
2019-07-08 12:00:00,75.74,75.75,75.39,75.41,72124.0,73.8176,73.8273,73.4764,73.4959,72124.0
2019-07-08 12:30:00,75.4,75.45,75.3,75.36,43114.0,73.4862,73.5349,73.3887,73.4472,43114.0
2019-07-08 13:00:00,75.34,75.42,75.31,75.32,49957.0,73.4277,73.5057,73.3985,73.4082,49957.0
2019-07-08 13:30:00,75.33,75.4,75.29,75.34,39100.0,73.418,73.4862,73.379,73.4277,39100.0
2019-07-08 14:00:00,75.35,75.46,75.33,75.37,68101.0,73.4375,73.5447,73.418,73.4569,68101.0
2019-07-08 14:30:00,75.37,75.49,75.33,75.41,53701.0,73.4569,73.5739,73.418,73.4959,53701.0
2019-07-08 15:00:00,75.41,75.44,75.34,75.4,68222.0,73.4959,73.5252,73.4277,73.4862,68222.0
2019-07-08 15:30:00,75.41,75.58,75.39,75.49,274775.0,73.4959,73.6616,73.4764,73.5739,274775.0
2019-07-09 09:30:00,75.21,75.45,75.07,75.09,94411.0,73.301,73.5349,73.1646,73.1841,94411.0
2019-07-09 10:00:00,75.1,75.17,75.01,75.09,145669.0,73.1938,73.262,73.1061,73.1841,145669.0
2019-07-09 10:30:00,75.08,75.44,75.02,75.43,106930.0,73.1743,73.5252,73.1158,73.5154,106930.0
2019-07-09 11:00:00,75.44,75.69,75.43,75.54,198083.0,73.5252,73.7688,73.5154,73.6226,198083.0
2019-07-09 11:30:00,75.55,75.58,75.21,75.28,68370.0,73.6324,73.6616,73.301,73.3692,68370.0
2019-07-09 12:00:00,75.29,75.33,75.2,75.25,61736.0,73.379,73.418,73.2913,73.34,61736.0
2019-07-09 12:30:00,75.27,75.33,75.17,75.17,77404.0,73.3595,73.418,73.262,73.262,77404.0
2019-07-09 13:00:00,75.16,75.19,75.04,75.08,89257.0,73.2523,73.2815,73.1353,73.1743,89257.0
2019-07-09 13:30:00,75.08,75.09,74.95,74.99,78712.0,73.1743,73.1841,73.0476,73.0866,78712.0
2019-07-09 14:00:00,74.99,75.09,74.93,75.03,108143.0,73.0866,73.1841,73.0281,73.1256,108143.0
2019-07-09 14:30:00,75.03,75.04,74.96,74.99,69291.0,73.1256,73.1353,73.0574,73.0866,69291.0
2019-07-09 15:00:00,74.99,75.15,74.99,75.06,148718.0,73.0866,73.2425,73.0866,73.1548,148718.0
2019-07-09 15:30:00,75.06,75.29,74.95,75.01,515341.0,73.1548,73.379,73.0476,73.1061,515341.0
2019-07-10 09:30:00,77.82,78.26,77.43,78.03,3547001.0,75.8448,76.2736,75.4647,76.0494,3547001.0
2019-07-10 10:00:00,78.05,78.11,77.8,78.05,1421504.0,76.0689,76.1274,75.8253,76.0689,1421504.0
2019-07-10 10:30:00,78.04,78.21,77.87,78.18,868799.0,76.0592,76.2249,75.8935,76.1956,868799.0
2019-07-10 11:00:00,78.19,78.49,78.14,78.45,746333.0,76.2054,76.4978,76.1566,76.4588,746333.0
2019-07-10 11:30:00,78.45,78.78,78.39,78.75,575051.0,76.4588,76.7804,76.4003,76.7512,575051.0
2019-07-10 12:00:00,78.74,78.81,78.56,78.66,366922.0,76.7414,76.8096,76.566,76.6634,366922.0
2019-07-10 12:30:00,78.65,78.74,78.46,78.51,365874.0,76.6537,76.7414,76.4685,76.5172,365874.0
2019-07-10 13:00:00,78.51,78.67,78.43,78.49,317776.0,76.5172,76.6732,76.4393,76.4978,317776.0
2019-07-10 13:30:00,78.5,78.75,78.49,78.7,307538.0,76.5075,76.7512,76.4978,76.7024,307538.0
2019-07-10 14:00:00,78.7,78.73,78.29,78.31,314583.0,76.7024,76.7317,76.3028,76.3223,314583.0
2019-07-10 14:30:00,78.31,78.46,78.0,78.39,567839.0,76.3223,76.4685,76.0202,76.4003,567839.0
2019-07-10 15:00:00,78.4,78.64,78.36,78.57,546549.0,76.41,76.6439,76.3711,76.5757,546549.0
2019-07-10 15:30:00,78.56,78.61,78.28,78.51,1507508.0,76.566,76.6147,76.2931,76.5172,1507508.0
2019-07-11 09:30:00,78.59,78.74,78.18,78.5,540037.0,76.5952,76.7414,76.1956,76.5075,540037.0
2019-07-11 10:00:00,78.49,78.7,78.42,78.56,684931.0,76.4978,76.7024,76.4295,76.566,684931.0
2019-07-11 10:30:00,78.56,78.6,78.25,78.3,344512.0,76.566,76.605,76.2638,76.3126,344512.0
2019-07-11 11:00:00,78.3,78.31,76.81,78.2,1735510.0,76.3126,76.3223,74.8604,76.2151,1735510.0
2019-07-11 11:30:00,78.2,78.39,78.02,78.24,451046.0,76.2151,76.4003,76.0397,76.2541,451046.0
2019-07-11 12:00:00,78.27,78.4,78.0,78.38,320860.0,76.2833,76.41,76.0202,76.3905,320860.0
2019-07-11 12:30:00,78.38,78.44,78.24,78.39,225907.0,76.3905,76.449,76.2541,76.4003,225907.0
2019-07-11 13:00:00,78.39,78.57,78.05,78.09,436668.0,76.4003,76.5757,76.0689,76.1079,436668.0
2019-07-11 13:30:00,78.09,78.14,77.92,77.98,349223.0,76.1079,76.1566,75.9422,76.0007,349223.0
2019-07-11 14:00:00,77.99,77.99,77.56,77.95,606522.0,76.0104,76.0104,75.5914,75.9715,606522.0
2019-07-11 14:30:00,77.95,78.13,77.84,78.09,408695.0,75.9715,76.1469,75.8643,76.1079,408695.0
2019-07-11 15:00:00,78.09,78.17,78.0,78.09,481761.0,76.1079,76.1859,76.0202,76.1079,481761.0
2019-07-11 15:30:00,78.1,78.2,77.82,78.11,1435640.0,76.1177,76.2151,75.8448,76.1274,1435640.0
2019-07-12 09:30:00,78.11,78.77,77.87,78.66,477707.0,76.1274,76.7706,75.8935,76.6634,477707.0
2019-07-12 10:00:00,78.65,79.27,78.65,79.17,698445.0,76.6537,77.258,76.6537,77.1605,698445.0
2019-07-12 10:30:00,79.16,79.49,78.94,79.1,577050.0,77.1507,77.4724,76.9363,77.0923,577050.0
2019-07-12 11:00:00,79.11,79.37,79.09,79.31,399233.0,77.102,77.3554,77.0825,77.2969,399233.0
2019-07-12 11:30:00,79.31,79.31,79.1,79.24,367441.0,77.2969,77.2969,77.0923,77.2287,367441.0
2019-07-12 12:00:00,79.25,79.25,78.96,78.99,365762.0,77.2385,77.2385,76.9558,76.9851,365762.0
2019-07-12 12:30:00,79.0,79.11,78.85,79.07,362365.0,76.9948,77.102,76.8486,77.063,362365.0
2019-07-12 13:00:00,79.08,79.26,78.99,79.11,318077.0,77.0728,77.2482,76.9851,77.102,318077.0
2019-07-12 13:30:00,79.12,79.36,79.1,79.25,610473.0,77.1118,77.3457,77.0923,77.2385,610473.0
2019-07-12 14:00:00,79.25,79.36,79.17,79.31,540825.0,77.2385,77.3457,77.1605,77.2969,540825.0
2019-07-12 14:30:00,79.3,79.31,79.01,79.12,695185.0,77.2872,77.2969,77.0046,77.1118,695185.0
2019-07-12 15:00:00,79.12,79.4,79.12,79.2,1161935.0,77.1118,77.3847,77.1118,77.1897,1161935.0
2019-07-12 15:30:00,79.2,79.59,78.6,79.31,6905043.0,77.1897,77.5698,76.605,77.2969,6905043.0
2019-07-15 09:30:00,79.53,79.86,78.45,78.68,776126.0,77.5114,77.833,76.4588,76.6829,776126.0
2019-07-15 10:00:00,78.66,79.18,78.58,78.88,502821.0,76.6634,77.1702,76.5855,76.8779,502821.0
2019-07-15 10:30:00,78.87,79.08,78.76,79.02,255363.0,76.8681,77.0728,76.7609,77.0143,255363.0
2019-07-15 11:00:00,79.02,79.24,78.99,79.03,178354.0,77.0143,77.2287,76.9851,77.024,178354.0
2019-07-15 11:30:00,79.03,79.07,78.83,78.98,262029.0,77.024,77.063,76.8291,76.9753,262029.0
2019-07-15 12:00:00,79.0,79.26,78.99,79.14,227982.0,76.9948,77.2482,76.9851,77.1313,227982.0
2019-07-15 12:30:00,79.14,79.28,79.04,79.23,273084.0,77.1313,77.2677,77.0338,77.219,273084.0
2019-07-15 13:00:00,79.24,79.48,79.2,79.45,170146.0,77.2287,77.4626,77.1897,77.4334,170146.0
2019-07-15 13:30:00,79.43,79.58,79.34,79.42,197029.0,77.4139,77.5601,77.3262,77.4041,197029.0
2019-07-15 14:00:00,79.41,79.53,79.3,79.31,316810.0,77.3944,77.5114,77.2872,77.2969,316810.0
2019-07-15 14:30:00,79.31,79.35,79.14,79.14,254067.0,77.2969,77.3359,77.1313,77.1313,254067.0
2019-07-15 15:00:00,79.13,79.39,79.07,79.32,351677.0,77.1215,77.3749,77.063,77.3067,351677.0
2019-07-15 15:30:00,79.32,79.43,79.12,79.18,698562.0,77.3067,77.4139,77.1118,77.1702,698562.0
2019-07-16 09:30:00,79.21,79.45,78.77,79.03,317991.0,77.1995,77.4334,76.7706,77.024,317991.0
2019-07-16 10:00:00,79.03,79.23,78.85,79.15,177375.0,77.024,77.219,76.8486,77.141,177375.0
2019-07-16 10:30:00,79.15,79.16,78.86,79.01,245577.0,77.141,77.1507,76.8584,77.0046,245577.0
2019-07-16 11:00:00,79.01,79.27,78.97,79.26,182987.0,77.0046,77.258,76.9656,77.2482,182987.0
2019-07-16 11:30:00,79.27,79.3,78.81,78.84,246971.0,77.258,77.2872,76.8096,76.8389,246971.0
2019-07-16 12:00:00,78.84,78.91,78.69,78.76,262108.0,76.8389,76.9071,76.6927,76.7609,262108.0
2019-07-16 12:30:00,78.76,79.04,78.72,78.91,181982.0,76.7609,77.0338,76.7219,76.9071,181982.0
2019-07-16 13:00:00,78.92,79.3,78.92,79.19,277197.0,76.9168,77.2872,76.9168,77.18,277197.0
2019-07-16 13:30:00,79.18,79.36,79.13,79.17,339067.0,77.1702,77.3457,77.1215,77.1605,339067.0
2019-07-16 14:00:00,79.17,79.28,79.02,79.23,287512.0,77.1605,77.2677,77.0143,77.219,287512.0
2019-07-16 14:30:00,79.22,79.24,78.89,78.93,190195.0,77.2092,77.2287,76.8876,76.9266,190195.0
2019-07-16 15:00:00,78.94,79.03,78.88,79.03,327483.0,76.9363,77.024,76.8779,77.024,327483.0
2019-07-16 15:30:00,79.02,79.03,78.82,78.89,639308.0,77.0143,77.024,76.8194,76.8876,639308.0
2019-07-17 09:30:00,79.09,79.25,78.84,79.11,80130.0,77.0825,77.2385,76.8389,77.102,80130.0
2019-07-17 10:00:00,79.14,79.24,79.0,79.07,149207.0,77.1313,77.2287,76.9948,77.063,149207.0
2019-07-17 10:30:00,79.06,79.11,78.82,78.86,161403.0,77.0533,77.102,76.8194,76.8584,161403.0
2019-07-17 11:00:00,78.84,78.9,78.76,78.77,112260.0,76.8389,76.8973,76.7609,76.7706,112260.0
2019-07-17 11:30:00,78.77,79.19,78.76,79.02,141696.0,76.7706,77.18,76.7609,77.0143,141696.0
2019-07-17 12:00:00,79.02,79.06,78.84,78.9,103162.0,77.0143,77.0533,76.8389,76.8973,103162.0
2019-07-17 12:30:00,78.89,78.97,78.84,78.84,95262.0,76.8876,76.9656,76.8389,76.8389,95262.0
2019-07-17 13:00:00,78.83,79.04,78.82,79.04,104452.0,76.8291,77.0338,76.8194,77.0338,104452.0
2019-07-17 13:30:00,79.04,79.32,79.03,79.29,146043.0,77.0338,77.3067,77.024,77.2774,146043.0
2019-07-17 14:00:00,79.3,79.3,79.09,79.12,149897.0,77.2872,77.2872,77.0825,77.1118,149897.0
2019-07-17 14:30:00,79.12,79.17,78.91,79.02,180121.0,77.1118,77.1605,76.9071,77.0143,180121.0
2019-07-17 15:00:00,79.02,79.14,78.93,78.97,207991.0,77.0143,77.1313,76.9266,76.9656,207991.0
2019-07-17 15:30:00,78.96,79.05,78.77,78.79,549263.0,76.9558,77.0435,76.7706,76.7901,549263.0
2019-07-18 09:30:00,78.64,78.93,77.94,78.09,541689.0,76.6439,76.9266,75.9617,76.1079,541689.0
2019-07-18 10:00:00,78.11,78.17,77.9,78.03,218144.0,76.1274,76.1859,75.9227,76.0494,218144.0
2019-07-18 10:30:00,78.05,78.1,77.27,77.33,793191.0,76.0689,76.1177,75.3087,75.3672,793191.0
2019-07-18 11:00:00,77.33,77.57,77.29,77.37,362960.0,75.3672,75.6011,75.3282,75.4062,362960.0
2019-07-18 11:30:00,77.38,77.39,77.14,77.17,413252.0,75.4159,75.4257,75.182,75.2113,413252.0
2019-07-18 12:00:00,77.17,77.36,77.15,77.28,256372.0,75.2113,75.3964,75.1918,75.3185,256372.0
2019-07-18 12:30:00,77.28,77.33,77.12,77.24,258796.0,75.3185,75.3672,75.1625,75.2795,258796.0
2019-07-18 13:00:00,77.24,77.52,77.22,77.27,163472.0,75.2795,75.5524,75.26,75.3087,163472.0
2019-07-18 13:30:00,77.26,77.35,77.23,77.25,255501.0,75.299,75.3867,75.2697,75.2892,255501.0
2019-07-18 14:00:00,77.27,77.65,77.25,77.52,125338.0,75.3087,75.6791,75.2892,75.5524,125338.0
2019-07-18 14:30:00,77.51,77.77,77.5,77.7,207877.0,75.5426,75.796,75.5329,75.7278,207877.0
2019-07-18 15:00:00,77.7,77.91,77.64,77.71,193503.0,75.7278,75.9325,75.6693,75.7376,193503.0
2019-07-18 15:30:00,77.72,77.88,77.67,77.83,704172.0,75.7473,75.9032,75.6986,75.8545,704172.0
2019-07-19 09:30:00,77.5,77.85,76.79,77.25,730137.0,75.5329,75.874,74.8409,75.2892,730137.0
2019-07-19 10:00:00,77.23,77.54,77.17,77.31,194299.0,75.2697,75.5719,75.2113,75.3477,194299.0
2019-07-19 10:30:00,77.31,77.41,77.14,77.34,160384.0,75.3477,75.4452,75.182,75.3769,160384.0
2019-07-19 11:00:00,77.34,77.38,77.06,77.14,186122.0,75.3769,75.4159,75.1041,75.182,186122.0
2019-07-19 11:30:00,77.14,77.2,77.03,77.13,217924.0,75.182,75.2405,75.0748,75.1723,217924.0
2019-07-19 12:00:00,77.14,77.45,77.11,77.38,118863.0,75.182,75.4842,75.1528,75.4159,118863.0
2019-07-19 12:30:00,77.38,77.47,77.35,77.44,84933.0,75.4159,75.5036,75.3867,75.4744,84933.0
2019-07-19 13:00:00,77.45,77.46,77.32,77.38,77672.0,75.4842,75.4939,75.3575,75.4159,77672.0
2019-07-19 13:30:00,77.37,77.45,77.28,77.38,109990.0,75.4062,75.4842,75.3185,75.4159,109990.0
2019-07-19 14:00:00,77.4,77.41,77.15,77.17,129166.0,75.4354,75.4452,75.1918,75.2113,129166.0
2019-07-19 14:30:00,77.17,77.29,77.15,77.26,114670.0,75.2113,75.3282,75.1918,75.299,114670.0
2019-07-19 15:00:00,77.25,77.58,77.14,77.39,409473.0,75.2892,75.6109,75.182,75.4257,409473.0
2019-07-19 15:30:00,77.39,77.48,77.12,77.31,1302010.0,75.4257,75.5134,75.1625,75.3477,1302010.0
2019-07-22 09:30:00,77.66,78.44,77.4,78.38,343423.0,75.6888,76.449,75.4354,76.3905,343423.0
2019-07-22 10:00:00,78.37,78.52,77.99,78.18,269933.0,76.3808,76.527,76.0104,76.1956,269933.0
2019-07-22 10:30:00,78.18,78.34,78.1,78.14,171870.0,76.1956,76.3516,76.1177,76.1566,171870.0
2019-07-22 11:00:00,78.14,78.26,78.05,78.09,220598.0,76.1566,76.2736,76.0689,76.1079,220598.0
2019-07-22 11:30:00,78.1,78.11,77.7,77.7,266401.0,76.1177,76.1274,75.7278,75.7278,266401.0
2019-07-22 12:00:00,77.7,77.76,77.51,77.54,147104.0,75.7278,75.7863,75.5426,75.5719,147104.0
2019-07-22 12:30:00,77.54,77.59,77.13,77.33,419786.0,75.5719,75.6206,75.1723,75.3672,419786.0
2019-07-22 13:00:00,77.34,77.4,77.14,77.24,222368.0,75.3769,75.4354,75.182,75.2795,222368.0
2019-07-22 13:30:00,77.24,77.3,77.14,77.18,127346.0,75.2795,75.338,75.182,75.221,127346.0
2019-07-22 14:00:00,77.18,77.4,77.18,77.31,79270.0,75.221,75.4354,75.221,75.3477,79270.0
2019-07-22 14:30:00,77.31,77.36,77.26,77.3,116690.0,75.3477,75.3964,75.299,75.338,116690.0
2019-07-22 15:00:00,77.3,77.51,77.29,77.51,189964.0,75.338,75.5426,75.3282,75.5426,189964.0
2019-07-22 15:30:00,77.5,77.72,77.44,77.47,557884.0,75.5329,75.7473,75.4744,75.5036,557884.0
2019-07-23 09:30:00,77.6,77.86,77.08,77.08,174654.0,75.6303,75.8837,75.1235,75.1235,174654.0
2019-07-23 10:00:00,77.07,77.1,76.81,77.02,208990.0,75.1138,75.143,74.8604,75.0651,208990.0
2019-07-23 10:30:00,77.03,77.28,76.94,77.19,190001.0,75.0748,75.3185,74.9871,75.2308,190001.0
2019-07-23 11:00:00,77.2,77.41,77.15,77.34,131595.0,75.2405,75.4452,75.1918,75.3769,131595.0
2019-07-23 11:30:00,77.33,77.41,77.22,77.34,74771.0,75.3672,75.4452,75.26,75.3769,74771.0
2019-07-23 12:00:00,77.34,77.61,77.25,77.5,92311.0,75.3769,75.6401,75.2892,75.5329,92311.0
2019-07-23 12:30:00,77.49,77.7,77.36,77.69,133517.0,75.5231,75.7278,75.3964,75.7181,133517.0
2019-07-23 13:00:00,77.7,77.87,77.68,77.8,189112.0,75.7278,75.8935,75.7083,75.8253,189112.0
2019-07-23 13:30:00,77.8,78.0,77.68,77.98,135080.0,75.8253,76.0202,75.7083,76.0007,135080.0
2019-07-23 14:00:00,77.99,78.02,77.84,77.91,87128.0,76.0104,76.0397,75.8643,75.9325,87128.0
2019-07-23 14:30:00,77.91,77.94,77.76,77.83,226796.0,75.9325,75.9617,75.7863,75.8545,226796.0
2019-07-23 15:00:00,77.83,77.86,77.68,77.76,363338.0,75.8545,75.8837,75.7083,75.7863,363338.0
2019-07-23 15:30:00,77.77,78.0,77.77,78.0,603117.0,75.796,76.0202,75.796,76.0202,603117.0
2019-07-24 09:30:00,79.06,79.6,78.68,79.55,1237783.0,77.0533,77.5796,76.6829,77.5308,1237783.0
2019-07-24 10:00:00,79.55,79.76,79.3,79.62,554843.0,77.5308,77.7355,77.2872,77.5991,554843.0
2019-07-24 10:30:00,79.61,80.18,79.57,79.88,815960.0,77.5893,78.1449,77.5503,77.8525,815960.0
2019-07-24 11:00:00,79.89,79.93,79.52,79.55,322430.0,77.8622,77.9012,77.5016,77.5308,322430.0
2019-07-24 11:30:00,79.53,79.61,79.4,79.49,389983.0,77.5114,77.5893,77.3847,77.4724,389983.0
2019-07-24 12:00:00,79.5,79.82,79.31,79.76,278209.0,77.4821,77.794,77.2969,77.7355,278209.0
2019-07-24 12:30:00,79.76,80.34,79.73,80.28,478561.0,77.7355,78.3008,77.7063,78.2423,478561.0
2019-07-24 13:00:00,80.27,80.63,80.16,80.56,283542.0,78.2326,78.5834,78.1254,78.5152,283542.0
2019-07-24 13:30:00,80.57,81.33,80.52,81.0,591781.0,78.525,79.2657,78.4762,78.944,591781.0
2019-07-24 14:00:00,81.0,81.19,80.85,81.15,303275.0,78.944,79.1292,78.7979,79.0902,303275.0
2019-07-24 14:30:00,81.15,81.42,81.14,81.3,564635.0,79.0902,79.3534,79.0805,79.2364,564635.0
2019-07-24 15:00:00,81.3,81.32,80.73,80.82,295012.0,79.2364,79.2559,78.6809,78.7686,295012.0
2019-07-24 15:30:00,80.82,80.82,80.15,80.45,910821.0,78.7686,78.7686,78.1156,78.408,910821.0
2019-07-25 09:30:00,81.21,81.26,80.32,80.99,400624.0,79.1487,79.1974,78.2813,78.9343,400624.0
2019-07-25 10:00:00,80.99,81.13,80.71,80.86,263576.0,78.9343,79.0707,78.6614,78.8076,263576.0
2019-07-25 10:30:00,80.87,80.95,80.51,80.51,256886.0,78.8173,78.8953,78.4665,78.4665,256886.0
2019-07-25 11:00:00,80.51,80.73,80.45,80.57,172297.0,78.4665,78.6809,78.408,78.525,172297.0
2019-07-25 11:30:00,80.56,80.85,80.41,80.76,189588.0,78.5152,78.7979,78.369,78.7101,189588.0
2019-07-25 12:00:00,80.74,80.84,80.61,80.72,272528.0,78.6906,78.7881,78.5639,78.6712,272528.0
2019-07-25 12:30:00,80.72,80.96,80.51,80.95,242431.0,78.6712,78.9051,78.4665,78.8953,242431.0
2019-07-25 13:00:00,80.96,80.97,80.71,80.9,132726.0,78.9051,78.9148,78.6614,78.8466,132726.0
2019-07-25 13:30:00,80.9,81.12,80.89,80.94,159637.0,78.8466,79.061,78.8368,78.8856,159637.0
2019-07-25 14:00:00,80.93,81.0,80.45,80.5,310086.0,78.8758,78.944,78.408,78.4567,310086.0
2019-07-25 14:30:00,80.48,80.54,80.23,80.24,200612.0,78.4372,78.4957,78.1936,78.2033,200612.0
2019-07-25 15:00:00,80.24,80.33,80.0,80.24,315144.0,78.2033,78.2911,77.9694,78.2033,315144.0
2019-07-25 15:30:00,80.24,80.31,79.57,79.79,1134112.0,78.2033,78.2716,77.5503,77.7648,1134112.0
2019-07-26 09:30:00,80.95,82.04,80.8,81.64,491268.0,78.8953,79.9576,78.7491,79.5678,491268.0
2019-07-26 10:00:00,81.64,82.16,81.49,82.07,204389.0,79.5678,80.0746,79.4216,79.9869,204389.0
2019-07-26 10:30:00,82.07,82.12,81.45,81.53,232588.0,79.9869,80.0356,79.3826,79.4606,232588.0
2019-07-26 11:00:00,81.51,81.79,81.43,81.73,168226.0,79.4411,79.714,79.3631,79.6555,168226.0
2019-07-26 11:30:00,81.73,82.85,81.47,82.82,1439399.0,79.6555,80.7471,79.4021,80.7178,1439399.0
2019-07-26 12:00:00,82.83,83.45,82.51,83.31,1312874.0,80.7276,81.3319,80.4157,81.1954,1312874.0
2019-07-26 12:30:00,83.32,84.48,83.11,84.36,929133.0,81.2052,82.3357,81.0005,82.2188,929133.0
2019-07-26 13:00:00,84.36,85.07,83.81,83.92,1812904.0,82.2188,82.9107,81.6827,81.7899,1812904.0
2019-07-26 13:30:00,83.92,84.15,83.43,83.69,678559.0,81.7899,82.0141,81.3124,81.5658,678559.0
2019-07-26 14:00:00,83.69,84.03,83.51,83.75,449496.0,81.5658,81.8971,81.3903,81.6242,449496.0
2019-07-26 14:30:00,83.76,83.85,83.39,83.82,333451.0,81.634,81.7217,81.2734,81.6925,333451.0
2019-07-26 15:00:00,83.82,84.15,83.76,84.07,363201.0,81.6925,82.0141,81.634,81.9361,363201.0
2019-07-26 15:30:00,84.07,84.33,83.6,84.1,1258336.0,81.9361,82.1895,81.4781,81.9654,1258336.0
2019-07-29 09:30:00,84.48,84.64,82.71,82.8,603402.0,82.3357,82.4917,80.6106,80.6984,603402.0
2019-07-29 10:00:00,82.81,83.01,82.62,82.76,432417.0,80.7081,80.903,80.5229,80.6594,432417.0
2019-07-29 10:30:00,82.77,82.83,82.22,82.27,302782.0,80.6691,80.7276,80.1331,80.1818,302782.0
2019-07-29 11:00:00,82.28,82.63,82.2,82.43,152619.0,80.1916,80.5327,80.1136,80.3377,152619.0
2019-07-29 11:30:00,82.44,82.45,81.99,82.14,281911.0,80.3475,80.3572,79.9089,80.0551,281911.0
2019-07-29 12:00:00,82.14,82.14,81.78,81.89,185037.0,80.0551,80.0551,79.7042,79.8115,185037.0
2019-07-29 12:30:00,81.89,82.02,81.77,82.02,185079.0,79.8115,79.9382,79.6945,79.9382,185079.0
2019-07-29 13:00:00,82.03,82.2,81.96,82.13,191676.0,79.9479,80.1136,79.8797,80.0454,191676.0
2019-07-29 13:30:00,82.14,82.2,81.86,82.2,467296.0,80.0551,80.1136,79.7822,80.1136,467296.0
2019-07-29 14:00:00,82.2,82.47,82.13,82.32,145495.0,80.1136,80.3767,80.0454,80.2305,145495.0
2019-07-29 14:30:00,82.31,82.45,82.06,82.29,338272.0,80.2208,80.3572,79.9771,80.2013,338272.0
2019-07-29 15:00:00,82.29,82.49,82.21,82.41,189375.0,80.2013,80.3962,80.1233,80.3183,189375.0
2019-07-29 15:30:00,82.41,82.53,82.14,82.23,741344.0,80.3183,80.4352,80.0551,80.1428,741344.0
2019-07-30 09:30:00,81.55,82.18,81.5,81.86,609223.0,79.4801,80.0941,79.4314,79.7822,609223.0
2019-07-30 10:00:00,81.85,82.0,81.71,81.77,326219.0,79.7725,79.9187,79.636,79.6945,326219.0
2019-07-30 10:30:00,81.77,81.85,81.71,81.75,247233.0,79.6945,79.7725,79.636,79.675,247233.0
2019-07-30 11:00:00,81.76,81.94,81.73,81.86,239032.0,79.6848,79.8602,79.6555,79.7822,239032.0
2019-07-30 11:30:00,81.88,81.93,81.73,81.77,151811.0,79.8017,79.8504,79.6555,79.6945,151811.0
2019-07-30 12:00:00,81.77,81.82,81.6,81.63,130115.0,79.6945,79.7432,79.5288,79.5581,130115.0
2019-07-30 12:30:00,81.63,81.8,81.53,81.61,307391.0,79.5581,79.7237,79.4606,79.5386,307391.0
2019-07-30 13:00:00,81.63,81.66,81.1,81.11,217149.0,79.5581,79.5873,79.0415,79.0513,217149.0
2019-07-30 13:30:00,81.11,81.29,81.07,81.15,195341.0,79.0513,79.2267,79.0123,79.0902,195341.0
2019-07-30 14:00:00,81.16,81.4,81.15,81.26,188488.0,79.1,79.3339,79.0902,79.1974,188488.0
2019-07-30 14:30:00,81.27,81.4,81.17,81.25,170814.0,79.2072,79.3339,79.1097,79.1877,170814.0
2019-07-30 15:00:00,81.25,81.28,80.87,81.03,432151.0,79.1877,79.2169,78.8173,78.9733,432151.0
2019-07-30 15:30:00,81.02,81.24,80.91,81.15,863934.0,78.9635,79.178,78.8563,79.0902,863934.0
2019-07-31 09:30:00,81.07,81.5,80.62,80.77,209608.0,79.0123,79.4314,78.5737,78.7199,209608.0
2019-07-31 10:00:00,80.77,80.86,80.39,80.56,200856.0,78.7199,78.8076,78.3495,78.5152,200856.0
2019-07-31 10:30:00,80.56,80.69,80.52,80.69,135242.0,78.5152,78.6419,78.4762,78.6419,135242.0
2019-07-31 11:00:00,80.68,80.96,80.65,80.86,159394.0,78.6322,78.9051,78.6029,78.8076,159394.0
2019-07-31 11:30:00,80.86,81.02,80.85,80.97,112981.0,78.8076,78.9635,78.7979,78.9148,112981.0
2019-07-31 12:00:00,80.97,80.98,80.76,80.82,110280.0,78.9148,78.9246,78.7101,78.7686,110280.0
2019-07-31 12:30:00,80.83,80.86,80.71,80.77,211089.0,78.7784,78.8076,78.6614,78.7199,211089.0
2019-07-31 13:00:00,80.77,80.77,80.65,80.66,91701.0,78.7199,78.7199,78.6029,78.6127,91701.0
2019-07-31 13:30:00,80.66,80.7,80.45,80.57,175313.0,78.6127,78.6517,78.408,78.525,175313.0
2019-07-31 14:00:00,80.58,80.67,80.2,80.28,246424.0,78.5347,78.6224,78.1644,78.2423,246424.0
2019-07-31 14:30:00,80.29,80.37,78.81,79.55,387357.0,78.2521,78.33,76.8096,77.5308,387357.0
2019-07-31 15:00:00,79.54,80.1,79.43,79.91,481969.0,77.5211,78.0669,77.4139,77.8817,481969.0
2019-07-31 15:30:00,79.89,79.9,79.51,79.57,634627.0,77.8622,77.872,77.4919,77.5503,634627.0
2019-08-01 09:30:00,79.85,80.17,79.56,79.86,269719.0,77.8232,78.1351,77.5406,77.833,269719.0
2019-08-01 10:00:00,79.86,80.17,79.74,79.93,269609.0,77.833,78.1351,77.716,77.9012,269609.0
2019-08-01 10:30:00,79.9,80.0,79.77,79.86,169237.0,77.872,77.9694,77.7453,77.833,169237.0
2019-08-01 11:00:00,79.85,79.97,79.74,79.89,180633.0,77.8232,77.9402,77.716,77.8622,180633.0
2019-08-01 11:30:00,79.88,79.89,79.72,79.73,100147.0,77.8525,77.8622,77.6965,77.7063,100147.0
2019-08-01 12:00:00,79.71,79.82,79.62,79.81,69320.0,77.6868,77.794,77.5991,77.7842,69320.0
2019-08-01 12:30:00,79.82,79.95,79.72,79.95,82222.0,77.794,77.9207,77.6965,77.9207,82222.0
2019-08-01 13:00:00,79.95,79.95,79.31,79.33,139411.0,77.9207,77.9207,77.2969,77.3164,139411.0
2019-08-01 13:30:00,79.33,79.59,78.96,79.41,296830.0,77.3164,77.5698,76.9558,77.3944,296830.0
2019-08-01 14:00:00,79.37,79.43,78.92,79.15,286124.0,77.3554,77.4139,76.9168,77.141,286124.0
2019-08-01 14:30:00,79.15,79.21,78.63,78.8,256400.0,77.141,77.1995,76.6342,76.7999,256400.0
2019-08-01 15:00:00,78.8,79.2,78.72,79.12,361185.0,76.7999,77.1897,76.7219,77.1118,361185.0
2019-08-01 15:30:00,79.12,79.22,78.89,79.16,615804.0,77.1118,77.2092,76.8876,77.1507,615804.0
2019-08-02 09:30:00,79.25,79.25,78.24,78.52,552279.0,77.2385,77.2385,76.2541,76.527,552279.0
2019-08-02 10:00:00,78.53,78.77,78.25,78.35,191299.0,76.5367,76.7706,76.2638,76.3613,191299.0
2019-08-02 10:30:00,78.35,78.38,77.81,78.03,456394.0,76.3613,76.3905,75.835,76.0494,456394.0
2019-08-02 11:00:00,78.03,78.04,77.57,77.62,282775.0,76.0494,76.0592,75.6011,75.6498,282775.0
2019-08-02 11:30:00,77.62,77.74,77.34,77.46,350481.0,75.6498,75.7668,75.3769,75.4939,350481.0
2019-08-02 12:00:00,77.46,77.51,77.24,77.41,252314.0,75.4939,75.5426,75.2795,75.4452,252314.0
2019-08-02 12:30:00,77.41,77.58,76.91,76.96,193868.0,75.4452,75.6109,74.9579,75.0066,193868.0
2019-08-02 13:00:00,76.96,77.0,76.65,76.89,233305.0,75.0066,75.0456,74.7045,74.9384,233305.0
2019-08-02 13:30:00,76.9,77.31,76.88,77.18,221144.0,74.9481,75.3477,74.9286,75.221,221144.0
2019-08-02 14:00:00,77.16,77.28,76.94,77.12,256147.0,75.2015,75.3185,74.9871,75.1625,256147.0
2019-08-02 14:30:00,77.11,77.27,76.96,77.17,187450.0,75.1528,75.3087,75.0066,75.2113,187450.0
2019-08-02 15:00:00,77.17,77.54,77.1,77.45,325689.0,75.2113,75.5719,75.143,75.4842,325689.0
2019-08-02 15:30:00,77.46,77.85,77.37,77.59,808767.0,75.4939,75.874,75.4062,75.6206,808767.0
2019-08-05 09:30:00,76.7,76.79,75.9,76.07,326283.0,74.7532,74.8409,73.9735,74.1392,326283.0
2019-08-05 10:00:00,76.08,76.1,75.51,75.79,231587.0,74.1489,74.1684,73.5934,73.8663,231587.0
2019-08-05 10:30:00,75.78,75.96,75.58,75.85,177196.0,73.8565,74.032,73.6616,73.9248,177196.0
2019-08-05 11:00:00,75.84,76.28,75.78,76.16,126691.0,73.915,74.3438,73.8565,74.2269,126691.0
2019-08-05 11:30:00,76.17,76.24,75.97,75.97,135209.0,74.2366,74.3049,74.0417,74.0417,135209.0
2019-08-05 12:00:00,75.97,76.06,75.82,75.82,131355.0,74.0417,74.1294,73.8955,73.8955,131355.0
2019-08-05 12:30:00,75.82,75.96,75.71,75.72,127633.0,73.8955,74.032,73.7883,73.7981,127633.0
2019-08-05 13:00:00,75.72,76.05,75.69,75.98,189905.0,73.7981,74.1197,73.7688,74.0515,189905.0
2019-08-05 13:30:00,75.98,76.12,75.86,75.89,111950.0,74.0515,74.1879,73.9345,73.9637,111950.0
2019-08-05 14:00:00,75.88,75.94,75.63,75.67,266822.0,73.954,74.0125,73.7103,73.7493,266822.0
2019-08-05 14:30:00,75.67,75.88,75.59,75.67,208515.0,73.7493,73.954,73.6714,73.7493,208515.0
2019-08-05 15:00:00,75.67,75.99,75.48,75.78,302871.0,73.7493,74.0612,73.5642,73.8565,302871.0
2019-08-05 15:30:00,75.77,76.29,75.65,76.02,621377.0,73.8468,74.3536,73.7298,74.0904,621377.0
2019-08-06 09:30:00,76.37,76.79,75.99,76.33,265168.0,74.4316,74.8409,74.0612,74.3926,265168.0
2019-08-06 10:00:00,76.32,76.45,75.83,75.89,172104.0,74.3828,74.5095,73.9053,73.9637,172104.0
2019-08-06 10:30:00,75.87,76.37,75.85,76.36,142598.0,73.9443,74.4316,73.9248,74.4218,142598.0
2019-08-06 11:00:00,76.37,76.42,76.13,76.32,105444.0,74.4316,74.4803,74.1977,74.3828,105444.0
2019-08-06 11:30:00,76.33,76.38,76.06,76.15,111145.0,74.3926,74.4413,74.1294,74.2171,111145.0
2019-08-06 12:00:00,76.16,76.36,76.15,76.26,110743.0,74.2269,74.4218,74.2171,74.3244,110743.0
2019-08-06 12:30:00,76.24,76.36,76.2,76.33,76398.0,74.3049,74.4218,74.2659,74.3926,76398.0
2019-08-06 13:00:00,76.35,76.84,76.34,76.79,118807.0,74.4121,74.8896,74.4023,74.8409,118807.0
2019-08-06 13:30:00,76.79,76.94,76.77,76.88,102601.0,74.8409,74.9871,74.8214,74.9286,102601.0
2019-08-06 14:00:00,76.86,77.12,76.75,77.06,134616.0,74.9091,75.1625,74.8019,75.1041,134616.0
2019-08-06 14:30:00,77.06,77.18,76.93,76.96,138965.0,75.1041,75.221,74.9774,75.0066,138965.0
2019-08-06 15:00:00,76.97,77.13,76.89,76.95,205010.0,75.0163,75.1723,74.9384,74.9968,205010.0
2019-08-06 15:30:00,76.94,77.18,76.78,77.15,652220.0,74.9871,75.221,74.8312,75.1918,652220.0
2019-08-07 09:30:00,76.28,76.35,75.13,76.02,382602.0,74.3438,74.4121,73.223,74.0904,382602.0
2019-08-07 10:00:00,76.03,76.48,75.81,76.08,102907.0,74.1002,74.5388,73.8858,74.1489,102907.0
2019-08-07 10:30:00,76.06,76.65,76.06,76.55,163717.0,74.1294,74.7045,74.1294,74.607,163717.0
2019-08-07 11:00:00,76.53,76.54,76.22,76.44,110743.0,74.5875,74.5972,74.2854,74.4998,110743.0
2019-08-07 11:30:00,76.43,76.43,75.99,76.05,232599.0,74.49,74.49,74.0612,74.1197,232599.0
2019-08-07 12:00:00,76.08,76.17,75.75,75.91,205965.0,74.1489,74.2366,73.8273,73.9832,205965.0
2019-08-07 12:30:00,75.92,76.24,75.86,76.23,87395.0,73.993,74.3049,73.9345,74.2951,87395.0
2019-08-07 13:00:00,76.23,76.35,76.16,76.29,152337.0,74.2951,74.4121,74.2269,74.3536,152337.0
2019-08-07 13:30:00,76.31,76.51,76.29,76.4,125008.0,74.3731,74.568,74.3536,74.4608,125008.0
2019-08-07 14:00:00,76.39,76.62,76.23,76.4,113075.0,74.4511,74.6752,74.2951,74.4608,113075.0
2019-08-07 14:30:00,76.38,76.66,76.35,76.62,206361.0,74.4413,74.7142,74.4121,74.6752,206361.0
2019-08-07 15:00:00,76.62,76.63,76.3,76.53,196356.0,74.6752,74.685,74.3633,74.5875,196356.0
2019-08-07 15:30:00,76.53,76.63,76.3,76.34,396563.0,74.5875,74.685,74.3633,74.4023,396563.0
2019-08-08 09:30:00,76.8,77.18,76.69,77.08,95506.0,74.8507,75.221,74.7434,75.1235,95506.0
2019-08-08 10:00:00,77.09,77.43,77.07,77.3,115380.0,75.1333,75.4647,75.1138,75.338,115380.0
2019-08-08 10:30:00,77.31,77.56,77.31,77.48,55892.0,75.3477,75.5914,75.3477,75.5134,55892.0
2019-08-08 11:00:00,77.49,77.55,77.33,77.38,88094.0,75.5231,75.5816,75.3672,75.4159,88094.0
2019-08-08 11:30:00,77.37,77.68,77.36,77.61,133648.0,75.4062,75.7083,75.3964,75.6401,133648.0
2019-08-08 12:00:00,77.62,77.87,77.58,77.7,158264.0,75.6498,75.8935,75.6109,75.7278,158264.0
2019-08-08 12:30:00,77.71,77.79,77.55,77.57,88926.0,75.7376,75.8155,75.5816,75.6011,88926.0
2019-08-08 13:00:00,77.55,77.62,77.46,77.47,83082.0,75.5816,75.6498,75.4939,75.5036,83082.0
2019-08-08 13:30:00,77.48,77.71,77.47,77.66,66906.0,75.5134,75.7376,75.5036,75.6888,66906.0
2019-08-08 14:00:00,77.66,77.85,77.65,77.76,71683.0,75.6888,75.874,75.6791,75.7863,71683.0
2019-08-08 14:30:00,77.76,77.92,77.76,77.85,92606.0,75.7863,75.9422,75.7863,75.874,92606.0
2019-08-08 15:00:00,77.85,77.91,77.54,77.61,117511.0,75.874,75.9325,75.5719,75.6401,117511.0
2019-08-08 15:30:00,77.61,77.81,77.43,77.78,938886.0,75.6401,75.835,75.4647,75.8058,938886.0
2019-08-09 09:30:00,77.46,77.77,76.87,77.68,208333.0,75.4939,75.796,74.9189,75.7083,208333.0
2019-08-09 10:00:00,77.69,78.07,77.65,77.73,166206.0,75.7181,76.0884,75.6791,75.757,166206.0
2019-08-09 10:30:00,77.72,78.01,77.49,77.93,185376.0,75.7473,76.0299,75.5231,75.952,185376.0
2019-08-09 11:00:00,77.91,77.97,77.55,77.56,117209.0,75.9325,75.991,75.5816,75.5914,117209.0
2019-08-09 11:30:00,77.54,77.76,77.51,77.54,123165.0,75.5719,75.7863,75.5426,75.5719,123165.0
2019-08-09 12:00:00,77.53,77.61,77.34,77.4,167853.0,75.5621,75.6401,75.3769,75.4354,167853.0
2019-08-09 12:30:00,77.4,77.78,77.32,77.59,95414.0,75.4354,75.8058,75.3575,75.6206,95414.0
2019-08-09 13:00:00,77.6,77.8,77.56,77.75,60739.0,75.6303,75.8253,75.5914,75.7765,60739.0
2019-08-09 13:30:00,77.75,77.97,77.73,77.73,55469.0,75.7765,75.991,75.757,75.757,55469.0
2019-08-09 14:00:00,77.74,77.74,77.53,77.62,75734.0,75.7668,75.7668,75.5621,75.6498,75734.0
2019-08-09 14:30:00,77.63,77.64,77.33,77.41,79292.0,75.6596,75.6693,75.3672,75.4452,79292.0
2019-08-09 15:00:00,77.41,77.61,77.36,77.38,105854.0,75.4452,75.6401,75.3964,75.4159,105854.0
2019-08-09 15:30:00,77.37,77.45,77.1,77.36,594806.0,75.4062,75.4842,75.143,75.3964,594806.0
2019-08-12 09:30:00,76.93,77.35,76.67,76.95,117908.0,74.9774,75.3867,74.7239,74.9968,117908.0
2019-08-12 10:00:00,76.94,77.48,76.8,77.34,128546.0,74.9871,75.5134,74.8507,75.3769,128546.0
2019-08-12 10:30:00,77.34,77.39,77.1,77.39,76261.0,75.3769,75.4257,75.143,75.4257,76261.0
2019-08-12 11:00:00,77.4,77.43,77.04,77.11,87035.0,75.4354,75.4647,75.0846,75.1528,87035.0
2019-08-12 11:30:00,77.11,77.35,77.02,77.2,76166.0,75.1528,75.3867,75.0651,75.2405,76166.0
2019-08-12 12:00:00,77.19,77.3,76.99,77.27,66630.0,75.2308,75.338,75.0358,75.3087,66630.0
2019-08-12 12:30:00,77.26,77.33,77.12,77.16,82683.0,75.299,75.3672,75.1625,75.2015,82683.0
2019-08-12 13:00:00,77.16,77.36,77.1,77.23,71925.0,75.2015,75.3964,75.143,75.2697,71925.0
2019-08-12 13:30:00,77.22,77.22,76.97,77.0,57438.0,75.26,75.26,75.0163,75.0456,57438.0
2019-08-12 14:00:00,76.99,77.0,76.74,76.74,51665.0,75.0358,75.0456,74.7922,74.7922,51665.0
2019-08-12 14:30:00,76.77,76.88,76.63,76.77,87446.0,74.8214,74.9286,74.685,74.8214,87446.0
2019-08-12 15:00:00,76.79,76.86,76.66,76.73,86849.0,74.8409,74.9091,74.7142,74.7824,86849.0
2019-08-12 15:30:00,76.73,76.91,76.69,76.77,222170.0,74.7824,74.9579,74.7434,74.8214,222170.0
2019-08-13 09:30:00,76.79,78.08,76.64,78.06,222948.0,74.8409,76.0982,74.6947,76.0787,222948.0
2019-08-13 10:00:00,78.01,78.12,77.77,78.06,147385.0,76.0299,76.1371,75.796,76.0787,147385.0
2019-08-13 10:30:00,78.09,78.09,77.62,77.64,62611.0,76.1079,76.1079,75.6498,75.6693,62611.0
2019-08-13 11:00:00,77.63,77.84,77.37,77.47,70757.0,75.6596,75.8643,75.4062,75.5036,70757.0
2019-08-13 11:30:00,77.45,77.76,77.34,77.74,81614.0,75.4842,75.7863,75.3769,75.7668,81614.0
2019-08-13 12:00:00,77.74,77.78,77.62,77.62,49739.0,75.7668,75.8058,75.6498,75.6498,49739.0
2019-08-13 12:30:00,77.64,77.66,77.46,77.52,62675.0,75.6693,75.6888,75.4939,75.5524,62675.0
2019-08-13 13:00:00,77.53,77.6,77.39,77.48,72132.0,75.5621,75.6303,75.4257,75.5134,72132.0
2019-08-13 13:30:00,77.48,77.6,77.44,77.57,40555.0,75.5134,75.6303,75.4744,75.6011,40555.0
2019-08-13 14:00:00,77.59,77.73,77.56,77.73,67831.0,75.6206,75.757,75.5914,75.757,67831.0
2019-08-13 14:30:00,77.73,77.86,77.71,77.71,62214.0,75.757,75.8837,75.7376,75.7376,62214.0
2019-08-13 15:00:00,77.71,77.75,77.54,77.61,54270.0,75.7376,75.7765,75.5719,75.6401,54270.0
2019-08-13 15:30:00,77.6,77.6,77.31,77.5,202232.0,75.6303,75.6303,75.3477,75.5329,202232.0
2019-08-14 09:30:00,76.63,77.1,75.97,76.94,136368.0,74.685,75.143,74.0417,74.9871,136368.0
2019-08-14 10:00:00,76.95,77.02,76.74,77.0,88285.0,74.9968,75.0651,74.7922,75.0456,88285.0
2019-08-14 10:30:00,76.97,77.14,76.74,76.98,78697.0,75.0163,75.182,74.7922,75.0261,78697.0
2019-08-14 11:00:00,76.99,77.17,76.83,77.04,76942.0,75.0358,75.2113,74.8799,75.0846,76942.0
2019-08-14 11:30:00,77.03,77.24,76.91,76.96,130864.0,75.0748,75.2795,74.9579,75.0066,130864.0
2019-08-14 12:00:00,76.94,76.96,76.61,76.92,119062.0,74.9871,75.0066,74.6655,74.9676,119062.0
2019-08-14 12:30:00,76.92,77.0,76.64,76.68,113617.0,74.9676,75.0456,74.6947,74.7337,113617.0
2019-08-14 13:00:00,76.67,76.92,76.61,76.81,86849.0,74.7239,74.9676,74.6655,74.8604,86849.0
2019-08-14 13:30:00,76.81,76.88,76.65,76.7,52849.0,74.8604,74.9286,74.7045,74.7532,52849.0
2019-08-14 14:00:00,76.69,76.71,76.5,76.53,56211.0,74.7434,74.7629,74.5583,74.5875,56211.0
2019-08-14 14:30:00,76.53,76.64,76.42,76.58,89074.0,74.5875,74.6947,74.4803,74.6362,89074.0
2019-08-14 15:00:00,76.58,76.81,76.37,76.61,282225.0,74.6362,74.8604,74.4316,74.6655,282225.0
2019-08-14 15:30:00,76.58,77.03,76.33,76.75,593008.0,74.6362,75.0748,74.3926,74.8019,593008.0
2019-08-15 09:30:00,76.33,77.34,76.06,77.26,159660.0,74.3926,75.3769,74.1294,75.299,159660.0
2019-08-15 10:00:00,77.3,77.43,77.15,77.16,60943.0,75.338,75.4647,75.1918,75.2015,60943.0
2019-08-15 10:30:00,77.14,77.43,77.08,77.29,61952.0,75.182,75.4647,75.1235,75.3282,61952.0
2019-08-15 11:00:00,77.28,77.33,76.87,77.2,115890.0,75.3185,75.3672,74.9189,75.2405,115890.0
2019-08-15 11:30:00,77.21,77.41,77.16,77.41,81988.0,75.2502,75.4452,75.2015,75.4452,81988.0
2019-08-15 12:00:00,77.41,77.66,77.31,77.34,75172.0,75.4452,75.6888,75.3477,75.3769,75172.0
2019-08-15 12:30:00,77.34,77.41,77.23,77.33,88206.0,75.3769,75.4452,75.2697,75.3672,88206.0
2019-08-15 13:00:00,77.3,77.37,77.12,77.16,87517.0,75.338,75.4062,75.1625,75.2015,87517.0
2019-08-15 13:30:00,77.15,77.25,76.85,76.92,111453.0,75.1918,75.2892,74.8994,74.9676,111453.0
2019-08-15 14:00:00,76.91,77.4,76.88,77.36,152345.0,74.9579,75.4354,74.9286,75.3964,152345.0
2019-08-15 14:30:00,77.36,77.41,77.22,77.27,150449.0,75.3964,75.4452,75.26,75.3087,150449.0
2019-08-15 15:00:00,77.28,77.43,77.25,77.27,199530.0,75.3185,75.4647,75.2892,75.3087,199530.0
2019-08-15 15:30:00,77.27,77.51,77.12,77.13,501503.0,75.3087,75.5426,75.1625,75.1723,501503.0
2019-08-16 09:30:00,77.85,78.11,77.32,77.5,184012.0,75.874,76.1274,75.3575,75.5329,184012.0
2019-08-16 10:00:00,77.48,77.78,77.4,77.4,75309.0,75.5134,75.8058,75.4354,75.4354,75309.0
2019-08-16 10:30:00,77.4,77.68,77.38,77.68,58263.0,75.4354,75.7083,75.4159,75.7083,58263.0
2019-08-16 11:00:00,77.7,77.82,77.57,77.62,67828.0,75.7278,75.8448,75.6011,75.6498,67828.0
2019-08-16 11:30:00,77.61,77.72,77.55,77.65,59896.0,75.6401,75.7473,75.5816,75.6791,59896.0
2019-08-16 12:00:00,77.64,77.78,77.58,77.69,124150.0,75.6693,75.8058,75.6109,75.7181,124150.0
2019-08-16 12:30:00,77.7,77.85,77.68,77.78,125771.0,75.7278,75.874,75.7083,75.8058,125771.0
2019-08-16 13:00:00,77.79,77.86,77.78,77.81,76662.0,75.8155,75.8837,75.8058,75.835,76662.0
2019-08-16 13:30:00,77.81,77.84,77.63,77.67,57956.0,75.835,75.8643,75.6596,75.6986,57956.0
2019-08-16 14:00:00,77.68,77.7,77.52,77.54,90092.0,75.7083,75.7278,75.5524,75.5719,90092.0
2019-08-16 14:30:00,77.53,77.65,77.47,77.49,79814.0,75.5621,75.6791,75.5036,75.5231,79814.0
2019-08-16 15:00:00,77.49,77.57,77.36,77.37,161212.0,75.5231,75.6011,75.3964,75.4062,161212.0
2019-08-16 15:30:00,77.37,77.79,77.32,77.62,604075.0,75.4062,75.8155,75.3575,75.6498,604075.0
2019-08-19 09:30:00,78.18,78.36,77.63,77.83,98995.0,76.1956,76.3711,75.6596,75.8545,98995.0
2019-08-19 10:00:00,77.83,77.93,77.7,77.75,65639.0,75.8545,75.952,75.7278,75.7765,65639.0
2019-08-19 10:30:00,77.73,77.79,77.58,77.69,107267.0,75.757,75.8155,75.6109,75.7181,107267.0
2019-08-19 11:00:00,77.7,77.86,77.61,77.73,122327.0,75.7278,75.8837,75.6401,75.757,122327.0
2019-08-19 11:30:00,77.71,77.99,77.71,77.99,34652.0,75.7376,76.0104,75.7376,76.0104,34652.0
2019-08-19 12:00:00,78.0,78.05,77.92,78.05,31386.0,76.0202,76.0689,75.9422,76.0689,31386.0
2019-08-19 12:30:00,78.04,78.18,77.96,78.12,29037.0,76.0592,76.1956,75.9812,76.1371,29037.0
2019-08-19 13:00:00,78.11,78.26,78.1,78.23,27339.0,76.1274,76.2736,76.1177,76.2444,27339.0
2019-08-19 13:30:00,78.22,78.23,78.08,78.16,32863.0,76.2346,76.2444,76.0982,76.1761,32863.0
2019-08-19 14:00:00,78.16,78.18,78.03,78.09,44259.0,76.1761,76.1956,76.0494,76.1079,44259.0
2019-08-19 14:30:00,78.08,78.11,77.94,78.03,53240.0,76.0982,76.1274,75.9617,76.0494,53240.0
2019-08-19 15:00:00,78.04,78.11,78.0,78.11,52362.0,76.0592,76.1274,76.0202,76.1274,52362.0
2019-08-19 15:30:00,78.1,78.28,78.04,78.09,197953.0,76.1177,76.2931,76.0592,76.1079,197953.0
2019-08-20 09:30:00,77.84,77.94,77.52,77.62,50566.0,75.8643,75.9617,75.5524,75.6498,50566.0
2019-08-20 10:00:00,77.64,77.8,77.53,77.73,31665.0,75.6693,75.8253,75.5621,75.757,31665.0
2019-08-20 10:30:00,77.7,77.94,77.58,77.92,29982.0,75.7278,75.9617,75.6109,75.9422,29982.0
2019-08-20 11:00:00,77.94,78.1,77.9,77.98,44338.0,75.9617,76.1177,75.9227,76.0007,44338.0
2019-08-20 11:30:00,77.98,78.07,77.94,77.97,33923.0,76.0007,76.0884,75.9617,75.991,33923.0
2019-08-20 12:00:00,78.0,78.05,77.97,78.0,14773.0,76.0202,76.0689,75.991,76.0202,14773.0
2019-08-20 12:30:00,78.0,78.0,77.76,77.81,29209.0,76.0202,76.0202,75.7863,75.835,29209.0
2019-08-20 13:00:00,77.8,77.88,77.77,77.84,21787.0,75.8253,75.9032,75.796,75.8643,21787.0
2019-08-20 13:30:00,77.86,77.86,77.69,77.8,36801.0,75.8837,75.8837,75.7181,75.8253,36801.0
2019-08-20 14:00:00,77.8,77.82,77.64,77.69,36985.0,75.8253,75.8448,75.6693,75.7181,36985.0
2019-08-20 14:30:00,77.68,77.73,77.59,77.62,40304.0,75.7083,75.757,75.6206,75.6498,40304.0
2019-08-20 15:00:00,77.61,77.65,77.55,77.63,53854.0,75.6401,75.6791,75.5816,75.6596,53854.0
2019-08-20 15:30:00,77.63,77.71,77.5,77.56,181527.0,75.6596,75.7376,75.5329,75.5914,181527.0
2019-08-21 09:30:00,77.93,78.11,77.63,77.91,68208.0,75.952,76.1274,75.6596,75.9325,68208.0
2019-08-21 10:00:00,77.93,77.95,77.66,77.74,52955.0,75.952,75.9715,75.6888,75.7668,52955.0
2019-08-21 10:30:00,77.73,77.89,77.69,77.87,21348.0,75.757,75.913,75.7181,75.8935,21348.0
2019-08-21 11:00:00,77.85,78.0,77.84,77.96,42153.0,75.874,76.0202,75.8643,75.9812,42153.0
2019-08-21 11:30:00,77.95,78.12,77.94,78.01,34870.0,75.9715,76.1371,75.9617,76.0299,34870.0
2019-08-21 12:00:00,78.0,78.17,77.87,77.88,23478.0,76.0202,76.1859,75.8935,75.9032,23478.0
2019-08-21 12:30:00,77.88,77.97,77.87,77.95,22348.0,75.9032,75.991,75.8935,75.9715,22348.0
2019-08-21 13:00:00,77.95,78.06,77.93,78.02,18086.0,75.9715,76.0787,75.952,76.0397,18086.0
2019-08-21 13:30:00,78.02,78.05,77.88,77.88,22206.0,76.0397,76.0689,75.9032,75.9032,22206.0
2019-08-21 14:00:00,77.87,77.87,77.75,77.83,35235.0,75.8935,75.8935,75.7765,75.8545,35235.0
2019-08-21 14:30:00,77.83,77.83,77.63,77.73,35456.0,75.8545,75.8545,75.6596,75.757,35456.0
2019-08-21 15:00:00,77.75,77.9,77.69,77.9,29962.0,75.7765,75.9227,75.7181,75.9227,29962.0
2019-08-21 15:30:00,77.9,78.05,77.8,78.05,147441.0,75.9227,76.0689,75.8253,76.0689,147441.0
2019-08-22 09:30:00,78.17,78.28,77.86,78.08,62308.0,76.1859,76.2931,75.8837,76.0982,62308.0
2019-08-22 10:00:00,78.1,78.11,77.66,77.74,47358.0,76.1177,76.1274,75.6888,75.7668,47358.0
2019-08-22 10:30:00,77.72,77.73,77.41,77.45,88704.0,75.7473,75.757,75.4452,75.4842,88704.0
2019-08-22 11:00:00,77.49,77.65,77.37,77.52,72201.0,75.5231,75.6791,75.4062,75.5524,72201.0
2019-08-22 11:30:00,77.53,77.76,77.49,77.75,92036.0,75.5621,75.7863,75.5231,75.7765,92036.0
2019-08-22 12:00:00,77.74,78.13,77.72,78.13,102251.0,75.7668,76.1469,75.7473,76.1469,102251.0
2019-08-22 12:30:00,78.12,78.12,77.95,77.97,45280.0,76.1371,76.1371,75.9715,75.991,45280.0
2019-08-22 13:00:00,77.95,77.98,77.81,77.86,47829.0,75.9715,76.0007,75.835,75.8837,47829.0
2019-08-22 13:30:00,77.86,77.88,77.76,77.82,33842.0,75.8837,75.9032,75.7863,75.8448,33842.0
2019-08-22 14:00:00,77.81,77.81,77.63,77.66,49465.0,75.835,75.835,75.6596,75.6888,49465.0
2019-08-22 14:30:00,77.68,77.93,77.61,77.91,51415.0,75.7083,75.952,75.6401,75.9325,51415.0
2019-08-22 15:00:00,77.92,77.93,77.66,77.69,55212.0,75.9422,75.952,75.6888,75.7181,55212.0
2019-08-22 15:30:00,77.69,77.91,77.59,77.65,227456.0,75.7181,75.9325,75.6206,75.6791,227456.0
2019-08-23 09:30:00,77.5,77.73,76.91,77.39,119799.0,75.5329,75.757,74.9579,75.4257,119799.0
2019-08-23 10:00:00,77.34,77.9,77.26,77.67,83129.0,75.3769,75.9227,75.299,75.6986,83129.0
2019-08-23 10:30:00,77.67,78.11,77.62,77.93,88260.0,75.6986,76.1274,75.6498,75.952,88260.0
2019-08-23 11:00:00,77.98,77.98,76.88,77.1,107217.0,76.0007,76.0007,74.9286,75.143,107217.0
2019-08-23 11:30:00,77.08,77.15,76.74,76.96,173198.0,75.1235,75.1918,74.7922,75.0066,173198.0
2019-08-23 12:00:00,76.95,77.15,76.74,76.74,90915.0,74.9968,75.1918,74.7922,74.7922,90915.0
2019-08-23 12:30:00,76.73,76.89,76.63,76.77,76086.0,74.7824,74.9384,74.685,74.8214,76086.0
2019-08-23 13:00:00,76.77,76.79,76.59,76.74,91906.0,74.8214,74.8409,74.646,74.7922,91906.0
2019-08-23 13:30:00,76.73,76.92,76.72,76.73,62052.0,74.7824,74.9676,74.7727,74.7824,62052.0
2019-08-23 14:00:00,76.73,76.74,76.63,76.64,88431.0,74.7824,74.7922,74.685,74.6947,88431.0
2019-08-23 14:30:00,76.65,76.71,76.54,76.65,87620.0,74.7045,74.7629,74.5972,74.7045,87620.0
2019-08-23 15:00:00,76.63,76.76,76.46,76.49,138895.0,74.685,74.8117,74.5193,74.5485,138895.0
2019-08-23 15:30:00,76.49,76.52,75.98,76.35,512121.0,74.5485,74.5778,74.0515,74.4121,512121.0
2019-08-26 09:30:00,76.86,77.05,76.62,76.73,69180.0,74.9091,75.0943,74.6752,74.7824,69180.0
2019-08-26 10:00:00,76.75,76.91,76.54,76.78,38378.0,74.8019,74.9579,74.5972,74.8312,38378.0
2019-08-26 10:30:00,76.81,77.17,76.73,76.97,39989.0,74.8604,75.2113,74.7824,75.0163,39989.0
2019-08-26 11:00:00,76.95,77.28,76.94,77.17,60743.0,74.9968,75.3185,74.9871,75.2113,60743.0
2019-08-26 11:30:00,77.2,77.22,77.05,77.14,27184.0,75.2405,75.26,75.0943,75.182,27184.0
2019-08-26 12:00:00,77.14,77.37,77.08,77.35,75113.0,75.182,75.4062,75.1235,75.3867,75113.0
2019-08-26 12:30:00,77.37,77.56,77.33,77.53,68576.0,75.4062,75.5914,75.3672,75.5621,68576.0
2019-08-26 13:00:00,77.54,77.56,77.41,77.44,45521.0,75.5719,75.5914,75.4452,75.4744,45521.0
2019-08-26 13:30:00,77.42,77.64,77.34,77.64,52298.0,75.4549,75.6693,75.3769,75.6693,52298.0
2019-08-26 14:00:00,77.64,77.64,77.42,77.51,66885.0,75.6693,75.6693,75.4549,75.5426,66885.0
2019-08-26 14:30:00,77.51,77.63,77.46,77.6,79072.0,75.5426,75.6596,75.4939,75.6303,79072.0
2019-08-26 15:00:00,77.6,77.78,77.54,77.7,108885.0,75.6303,75.8058,75.5719,75.7278,108885.0
2019-08-26 15:30:00,77.7,77.93,77.53,77.93,290046.0,75.7278,75.952,75.5621,75.952,290046.0
2019-08-27 09:30:00,77.57,77.96,77.55,77.76,129826.0,75.6011,75.9812,75.5816,75.7863,129826.0
2019-08-27 10:00:00,77.76,77.78,77.36,77.42,123586.0,75.7863,75.8058,75.3964,75.4549,123586.0
2019-08-27 10:30:00,77.4,77.53,77.37,77.46,56447.0,75.4354,75.5621,75.4062,75.4939,56447.0
2019-08-27 11:00:00,77.47,77.56,77.37,77.39,133860.0,75.5036,75.5914,75.4062,75.4257,133860.0
2019-08-27 11:30:00,77.39,77.54,77.27,77.3,46164.0,75.4257,75.5719,75.3087,75.338,46164.0
2019-08-27 12:00:00,77.29,77.36,77.19,77.25,42755.0,75.3282,75.3964,75.2308,75.2892,42755.0
2019-08-27 12:30:00,77.24,77.28,76.98,77.01,62656.0,75.2795,75.3185,75.0261,75.0553,62656.0
2019-08-27 13:00:00,76.99,77.2,76.97,77.14,33147.0,75.0358,75.2405,75.0163,75.182,33147.0
2019-08-27 13:30:00,77.13,77.4,77.11,77.31,40573.0,75.1723,75.4354,75.1528,75.3477,40573.0
2019-08-27 14:00:00,77.3,77.35,77.09,77.13,44446.0,75.338,75.3867,75.1333,75.1723,44446.0
2019-08-27 14:30:00,77.12,77.37,77.08,77.36,41847.0,75.1625,75.4062,75.1235,75.3964,41847.0
2019-08-27 15:00:00,77.38,77.54,77.08,77.08,71027.0,75.4159,75.5719,75.1235,75.1235,71027.0
2019-08-27 15:30:00,77.1,77.33,76.88,76.97,207802.0,75.143,75.3672,74.9286,75.0163,207802.0
2019-08-28 09:30:00,76.8,76.98,76.14,76.43,108979.0,74.8507,75.0261,74.2074,74.49,108979.0
2019-08-28 10:00:00,76.44,76.63,76.4,76.57,73458.0,74.4998,74.685,74.4608,74.6265,73458.0
2019-08-28 10:30:00,76.56,76.86,76.49,76.82,73872.0,74.6167,74.9091,74.5485,74.8701,73872.0
2019-08-28 11:00:00,76.83,76.98,76.67,76.94,111714.0,74.8799,75.0261,74.7239,74.9871,111714.0
2019-08-28 11:30:00,76.94,77.16,76.87,77.02,60118.0,74.9871,75.2015,74.9189,75.0651,60118.0
2019-08-28 12:00:00,77.02,77.19,76.96,77.0,50143.0,75.0651,75.2308,75.0066,75.0456,50143.0
2019-08-28 12:30:00,77.01,77.04,76.82,76.96,76367.0,75.0553,75.0846,74.8701,75.0066,76367.0
2019-08-28 13:00:00,76.96,76.96,76.77,76.94,77627.0,75.0066,75.0066,74.8214,74.9871,77627.0
2019-08-28 13:30:00,76.95,77.1,76.92,76.96,71374.0,74.9968,75.143,74.9676,75.0066,71374.0
2019-08-28 14:00:00,76.96,77.02,76.91,77.0,48468.0,75.0066,75.0651,74.9579,75.0456,48468.0
2019-08-28 14:30:00,77.0,77.23,76.99,77.15,57065.0,75.0456,75.2697,75.0358,75.1918,57065.0
2019-08-28 15:00:00,77.14,77.14,76.96,76.97,91772.0,75.182,75.182,75.0066,75.0163,91772.0
2019-08-28 15:30:00,76.97,77.11,76.86,76.9,289173.0,75.0163,75.1528,74.9091,74.9481,289173.0
2019-08-29 09:30:00,77.73,77.98,77.26,77.84,139494.0,75.757,76.0007,75.299,75.8643,139494.0
2019-08-29 10:00:00,77.85,77.92,77.68,77.84,68771.0,75.874,75.9422,75.7083,75.8643,68771.0
2019-08-29 10:30:00,77.84,77.87,77.4,77.74,67942.0,75.8643,75.8935,75.4354,75.7668,67942.0
2019-08-29 11:00:00,77.74,77.93,77.68,77.89,36547.0,75.7668,75.952,75.7083,75.913,36547.0
2019-08-29 11:30:00,77.89,77.9,77.81,77.85,34386.0,75.913,75.9227,75.835,75.874,34386.0
2019-08-29 12:00:00,77.86,77.92,77.77,77.91,43125.0,75.8837,75.9422,75.796,75.9325,43125.0
2019-08-29 12:30:00,77.91,78.05,77.84,78.01,91996.0,75.9325,76.0689,75.8643,76.0299,91996.0
2019-08-29 13:00:00,78.01,78.13,78.0,78.05,46007.0,76.0299,76.1469,76.0202,76.0689,46007.0
2019-08-29 13:30:00,78.04,78.22,78.03,78.22,32820.0,76.0592,76.2346,76.0494,76.2346,32820.0
2019-08-29 14:00:00,78.23,78.27,78.11,78.15,49350.0,76.2444,76.2833,76.1274,76.1664,49350.0
2019-08-29 14:30:00,78.16,78.17,77.91,77.91,40600.0,76.1761,76.1859,75.9325,75.9325,40600.0
2019-08-29 15:00:00,77.94,77.97,77.8,77.83,40657.0,75.9617,75.991,75.8253,75.8545,40657.0
2019-08-29 15:30:00,77.82,77.93,77.73,77.85,210180.0,75.8448,75.952,75.757,75.874,210180.0
2019-08-30 09:30:00,78.33,78.33,77.77,77.91,45229.0,76.3418,76.3418,75.796,75.9325,45229.0
2019-08-30 10:00:00,77.96,78.06,77.74,77.89,28321.0,75.9812,76.0787,75.7668,75.913,28321.0
2019-08-30 10:30:00,77.9,78.12,77.89,78.04,54981.0,75.9227,76.1371,75.913,76.0592,54981.0
2019-08-30 11:00:00,78.03,78.06,77.65,77.76,52686.0,76.0494,76.0787,75.6791,75.7863,52686.0
2019-08-30 11:30:00,77.75,77.98,77.75,77.9,29531.0,75.7765,76.0007,75.7765,75.9227,29531.0
2019-08-30 12:00:00,77.91,78.02,77.81,77.98,26491.0,75.9325,76.0397,75.835,76.0007,26491.0
2019-08-30 12:30:00,77.95,78.02,77.9,78.02,27600.0,75.9715,76.0397,75.9227,76.0397,27600.0
2019-08-30 13:00:00,78.02,78.02,77.86,77.9,29748.0,76.0397,76.0397,75.8837,75.9227,29748.0
2019-08-30 13:30:00,77.92,77.93,77.81,77.82,36675.0,75.9422,75.952,75.835,75.8448,36675.0
2019-08-30 14:00:00,77.83,77.99,77.8,77.99,59131.0,75.8545,76.0104,75.8253,76.0104,59131.0
2019-08-30 14:30:00,77.99,78.0,77.89,77.93,44922.0,76.0104,76.0202,75.913,75.952,44922.0
2019-08-30 15:00:00,77.93,77.97,77.82,77.91,76270.0,75.952,75.991,75.8448,75.9325,76270.0
2019-08-30 15:30:00,77.92,78.03,77.84,77.87,309679.0,75.9422,76.0494,75.8643,75.8935,309679.0
2019-09-03 09:30:00,77.76,77.8,77.18,77.24,94341.0,75.7863,75.8253,75.221,75.2795,94341.0
2019-09-03 10:00:00,77.26,77.27,76.86,77.23,99062.0,75.299,75.3087,74.9091,75.2697,99062.0
2019-09-03 10:30:00,77.21,77.56,77.19,77.55,52903.0,75.2502,75.5914,75.2308,75.5816,52903.0
2019-09-03 11:00:00,77.56,77.67,77.31,77.61,84653.0,75.5914,75.6986,75.3477,75.6401,84653.0
2019-09-03 11:30:00,77.62,77.71,77.38,77.38,50211.0,75.6498,75.7376,75.4159,75.4159,50211.0
2019-09-03 12:00:00,77.38,77.41,77.15,77.22,39646.0,75.4159,75.4452,75.1918,75.26,39646.0
2019-09-03 12:30:00,77.21,77.33,77.08,77.1,42521.0,75.2502,75.3672,75.1235,75.143,42521.0
2019-09-03 13:00:00,77.1,77.14,77.0,77.08,40658.0,75.143,75.182,75.0456,75.1235,40658.0
2019-09-03 13:30:00,77.08,77.08,76.89,76.94,48843.0,75.1235,75.1235,74.9384,74.9871,48843.0
2019-09-03 14:00:00,76.94,77.05,76.87,76.95,50853.0,74.9871,75.0943,74.9189,74.9968,50853.0
2019-09-03 14:30:00,76.95,77.09,76.91,76.95,84196.0,74.9968,75.1333,74.9579,74.9968,84196.0
2019-09-03 15:00:00,76.96,77.16,76.89,77.11,109271.0,75.0066,75.2015,74.9384,75.1528,109271.0
2019-09-03 15:30:00,77.11,77.14,76.93,76.96,317769.0,75.1528,75.182,74.9774,75.0066,317769.0
2019-09-04 09:30:00,77.37,77.7,77.01,77.27,120630.0,75.4062,75.7278,75.0553,75.3087,120630.0
2019-09-04 10:00:00,77.26,77.3,76.88,77.12,71296.0,75.299,75.338,74.9286,75.1625,71296.0
2019-09-04 10:30:00,77.12,77.18,76.95,77.09,35764.0,75.1625,75.221,74.9968,75.1333,35764.0
2019-09-04 11:00:00,77.09,77.16,77.02,77.15,123033.0,75.1333,75.2015,75.0651,75.1918,123033.0
2019-09-04 11:30:00,77.15,77.41,77.1,77.41,50312.0,75.1918,75.4452,75.143,75.4452,50312.0
2019-09-04 12:00:00,77.41,77.47,77.27,77.33,28923.0,75.4452,75.5036,75.3087,75.3672,28923.0
2019-09-04 12:30:00,77.33,77.41,77.26,77.36,54060.0,75.3672,75.4452,75.299,75.3964,54060.0
2019-09-04 13:00:00,77.37,77.38,77.17,77.27,81305.0,75.4062,75.4159,75.2113,75.3087,81305.0
2019-09-04 13:30:00,77.27,77.3,77.05,77.13,43642.0,75.3087,75.338,75.0943,75.1723,43642.0
2019-09-04 14:00:00,77.13,77.21,77.06,77.2,80928.0,75.1723,75.2502,75.1041,75.2405,80928.0
2019-09-04 14:30:00,77.21,77.37,77.21,77.28,115611.0,75.2502,75.4062,75.2502,75.3185,115611.0
2019-09-04 15:00:00,77.28,77.42,77.28,77.39,64298.0,75.3185,75.4549,75.3185,75.4257,64298.0
2019-09-04 15:30:00,77.38,77.55,77.36,77.46,261517.0,75.4159,75.5816,75.3964,75.4939,261517.0
2019-09-05 09:30:00,78.08,78.08,77.44,77.74,95162.0,76.0982,76.0982,75.4744,75.7668,95162.0
2019-09-05 10:00:00,77.76,78.43,77.74,78.08,187370.0,75.7863,76.4393,75.7668,76.0982,187370.0
2019-09-05 10:30:00,78.0,78.11,77.94,77.95,101788.0,76.0202,76.1274,75.9617,75.9715,101788.0
2019-09-05 11:00:00,77.99,78.02,77.62,77.69,78425.0,76.0104,76.0397,75.6498,75.7181,78425.0
2019-09-05 11:30:00,77.68,77.86,77.67,77.73,50801.0,75.7083,75.8837,75.6986,75.757,50801.0
2019-09-05 12:00:00,77.71,77.94,77.69,77.7,52130.0,75.7376,75.9617,75.7181,75.7278,52130.0
2019-09-05 12:30:00,77.7,77.77,77.65,77.72,45868.0,75.7278,75.796,75.6791,75.7473,45868.0
2019-09-05 13:00:00,77.73,77.78,77.62,77.64,67350.0,75.757,75.8058,75.6498,75.6693,67350.0
2019-09-05 13:30:00,77.64,77.66,77.48,77.54,36862.0,75.6693,75.6888,75.5134,75.5719,36862.0
2019-09-05 14:00:00,77.57,77.69,77.43,77.44,63176.0,75.6011,75.7181,75.4647,75.4744,63176.0
2019-09-05 14:30:00,77.44,77.75,77.41,77.73,72622.0,75.4744,75.7765,75.4452,75.757,72622.0
2019-09-05 15:00:00,77.73,77.86,77.71,77.81,109653.0,75.757,75.8837,75.7376,75.835,109653.0
2019-09-05 15:30:00,77.8,77.85,77.64,77.69,303923.0,75.8253,75.874,75.6693,75.7181,303923.0
2019-09-06 09:30:00,77.81,78.21,77.71,78.01,97136.0,75.835,76.2249,75.7376,76.0299,97136.0
2019-09-06 10:00:00,78.03,78.41,77.96,78.34,122912.0,76.0494,76.4198,75.9812,76.3516,122912.0
2019-09-06 10:30:00,78.35,78.61,78.28,78.55,139720.0,76.3613,76.6147,76.2931,76.5562,139720.0
2019-09-06 11:00:00,78.56,78.72,78.54,78.61,166326.0,76.566,76.7219,76.5465,76.6147,166326.0
2019-09-06 11:30:00,78.59,78.8,78.5,78.74,137875.0,76.5952,76.7999,76.5075,76.7414,137875.0
2019-09-06 12:00:00,78.74,78.75,78.53,78.62,70467.0,76.7414,76.7512,76.5367,76.6245,70467.0
2019-09-06 12:30:00,78.63,78.68,78.39,78.66,75407.0,76.6342,76.6829,76.4003,76.6634,75407.0
2019-09-06 13:00:00,78.66,78.76,78.63,78.76,55645.0,76.6634,76.7609,76.6342,76.7609,55645.0
2019-09-06 13:30:00,78.76,78.92,78.73,78.85,169786.0,76.7609,76.9168,76.7317,76.8486,169786.0
2019-09-06 14:00:00,78.86,78.86,78.68,78.68,229328.0,76.8584,76.8584,76.6829,76.6829,229328.0
2019-09-06 14:30:00,78.7,78.89,78.66,78.87,77123.0,76.7024,76.8876,76.6634,76.8681,77123.0
2019-09-06 15:00:00,78.86,78.96,78.74,78.89,175874.0,76.8584,76.9558,76.7414,76.8876,175874.0
2019-09-06 15:30:00,78.89,79.01,78.82,79.01,352846.0,76.8876,77.0046,76.8194,77.0046,352846.0
2019-09-09 09:30:00,79.19,79.33,78.97,78.98,166544.0,77.18,77.3164,76.9656,76.9753,166544.0
2019-09-09 10:00:00,78.99,79.23,78.93,79.16,125886.0,76.9851,77.219,76.9266,77.1507,125886.0
2019-09-09 10:30:00,79.15,79.16,78.93,79.03,95104.0,77.141,77.1507,76.9266,77.024,95104.0
2019-09-09 11:00:00,79.02,79.08,78.79,78.82,91476.0,77.0143,77.0728,76.7901,76.8194,91476.0
2019-09-09 11:30:00,78.8,78.85,78.69,78.74,75828.0,76.7999,76.8486,76.6927,76.7414,75828.0
2019-09-09 12:00:00,78.74,78.82,78.62,78.69,61976.0,76.7414,76.8194,76.6245,76.6927,61976.0
2019-09-09 12:30:00,78.69,78.78,78.6,78.77,94698.0,76.6927,76.7804,76.605,76.7706,94698.0
2019-09-09 13:00:00,78.76,78.83,78.61,78.65,98583.0,76.7609,76.8291,76.6147,76.6537,98583.0
2019-09-09 13:30:00,78.65,78.7,78.5,78.53,121208.0,76.6537,76.7024,76.5075,76.5367,121208.0
2019-09-09 14:00:00,78.53,78.58,78.45,78.56,101117.0,76.5367,76.5855,76.4588,76.566,101117.0
2019-09-09 14:30:00,78.55,78.68,78.53,78.67,90094.0,76.5562,76.6829,76.5367,76.6732,90094.0
2019-09-09 15:00:00,78.66,78.95,78.62,78.94,135653.0,76.6634,76.9461,76.6245,76.9363,135653.0
2019-09-09 15:30:00,78.93,79.14,78.85,78.98,410294.0,76.9266,77.1313,76.8486,76.9753,410294.0
2019-09-10 09:30:00,78.62,78.64,77.91,78.08,173870.0,76.6245,76.6439,75.9325,76.0982,173870.0
2019-09-10 10:00:00,78.06,78.09,77.8,78.03,269262.0,76.0787,76.1079,75.8253,76.0494,269262.0
2019-09-10 10:30:00,78.05,78.19,78.0,78.08,106822.0,76.0689,76.2054,76.0202,76.0982,106822.0
2019-09-10 11:00:00,78.07,78.13,77.97,78.04,68704.0,76.0884,76.1469,75.991,76.0592,68704.0
2019-09-10 11:30:00,78.04,78.26,77.92,78.15,96286.0,76.0592,76.2736,75.9422,76.1664,96286.0
2019-09-10 12:00:00,78.16,78.2,77.94,78.05,60221.0,76.1761,76.2151,75.9617,76.0689,60221.0
2019-09-10 12:30:00,78.06,78.21,78.04,78.15,36059.0,76.0787,76.2249,76.0592,76.1664,36059.0
2019-09-10 13:00:00,78.16,78.16,77.91,77.93,36547.0,76.1761,76.1761,75.9325,75.952,36547.0
2019-09-10 13:30:00,77.92,78.03,77.91,77.95,49000.0,75.9422,76.0494,75.9325,75.9715,49000.0
2019-09-10 14:00:00,77.95,77.97,77.84,77.93,178003.0,75.9715,75.991,75.8643,75.952,178003.0
2019-09-10 14:30:00,77.93,78.06,77.91,78.0,95695.0,75.952,76.0787,75.9325,76.0202,95695.0
2019-09-10 15:00:00,77.99,78.08,77.92,78.01,112022.0,76.0104,76.0982,75.9422,76.0299,112022.0
2019-09-10 15:30:00,78.01,78.24,77.97,78.24,278508.0,76.0299,76.2541,75.991,76.2541,278508.0
2019-09-11 09:30:00,78.25,78.75,78.07,78.47,151748.0,76.2638,76.7512,76.0884,76.4783,151748.0
2019-09-11 10:00:00,78.48,78.72,78.45,78.45,88298.0,76.488,76.7219,76.4588,76.4588,88298.0
2019-09-11 10:30:00,78.45,78.6,78.37,78.6,138724.0,76.4588,76.605,76.3808,76.605,138724.0
2019-09-11 11:00:00,78.61,78.66,78.4,78.6,117493.0,76.6147,76.6634,76.41,76.605,117493.0
2019-09-11 11:30:00,78.61,79.0,78.6,78.92,90525.0,76.6147,76.9948,76.605,76.9168,90525.0
2019-09-11 12:00:00,78.93,79.11,78.9,79.07,103686.0,76.9266,77.102,76.8973,77.063,103686.0
2019-09-11 12:30:00,79.08,79.31,79.06,79.19,117159.0,77.0728,77.2969,77.0533,77.18,117159.0
2019-09-11 13:00:00,79.17,79.37,79.12,79.25,65978.0,77.1605,77.3554,77.1118,77.2385,65978.0
2019-09-11 13:30:00,79.26,79.29,79.07,79.17,45004.0,77.2482,77.2774,77.063,77.1605,45004.0
2019-09-11 14:00:00,79.17,79.38,79.11,79.31,71005.0,77.1605,77.3652,77.102,77.2969,71005.0
2019-09-11 14:30:00,79.31,79.54,79.3,79.48,175691.0,77.2969,77.5211,77.2872,77.4626,175691.0
2019-09-11 15:00:00,79.48,79.51,79.39,79.41,101224.0,77.4626,77.4919,77.3749,77.3944,101224.0
2019-09-11 15:30:00,79.42,79.63,79.34,79.61,381840.0,77.4041,77.6088,77.3262,77.5893,381840.0
2019-09-12 09:30:00,79.73,80.31,79.62,80.24,228380.0,77.7063,78.2716,77.5991,78.2033,228380.0
2019-09-12 10:00:00,80.26,80.45,79.78,79.88,147810.0,78.2228,78.408,77.755,77.8525,147810.0
2019-09-12 10:30:00,79.89,80.08,79.41,79.56,134702.0,77.8622,78.0474,77.3944,77.5406,134702.0
2019-09-12 11:00:00,79.54,79.57,79.39,79.46,54231.0,77.5211,77.5503,77.3749,77.4431,54231.0
2019-09-12 11:30:00,79.47,79.48,79.25,79.44,50815.0,77.4529,77.4626,77.2385,77.4236,50815.0
2019-09-12 12:00:00,79.42,79.43,79.27,79.33,50550.0,77.4041,77.4139,77.258,77.3164,50550.0
2019-09-12 12:30:00,79.33,79.6,79.28,79.56,52544.0,77.3164,77.5796,77.2677,77.5406,52544.0
2019-09-12 13:00:00,79.56,79.65,79.52,79.53,80302.0,77.5406,77.6283,77.5016,77.5114,80302.0
2019-09-12 13:30:00,79.54,79.59,79.51,79.57,30295.0,77.5211,77.5698,77.4919,77.5503,30295.0
2019-09-12 14:00:00,79.57,79.68,79.52,79.65,75200.0,77.5503,77.6575,77.5016,77.6283,75200.0
2019-09-12 14:30:00,79.65,79.79,79.63,79.65,63484.0,77.6283,77.7648,77.6088,77.6283,63484.0
2019-09-12 15:00:00,79.65,79.78,79.61,79.73,197166.0,77.6283,77.755,77.5893,77.7063,197166.0
2019-09-12 15:30:00,79.74,79.76,79.51,79.51,250777.0,77.716,77.7355,77.4919,77.4919,250777.0
2019-09-13 09:30:00,79.95,79.95,79.28,79.62,85571.0,77.9207,77.9207,77.2677,77.5991,85571.0
2019-09-13 10:00:00,79.63,79.64,79.38,79.43,53682.0,77.6088,77.6186,77.3652,77.4139,53682.0
2019-09-13 10:30:00,79.42,79.53,79.35,79.49,58023.0,77.4041,77.5114,77.3359,77.4724,58023.0
2019-09-13 11:00:00,79.49,79.61,79.25,79.29,64079.0,77.4724,77.5893,77.2385,77.2774,64079.0
2019-09-13 11:30:00,79.3,79.32,79.17,79.19,43238.0,77.2872,77.3067,77.1605,77.18,43238.0
2019-09-13 12:00:00,79.18,79.37,79.1,79.12,36711.0,77.1702,77.3554,77.0923,77.1118,36711.0
2019-09-13 12:30:00,79.12,79.17,79.02,79.04,31987.0,77.1118,77.1605,77.0143,77.0338,31987.0
2019-09-13 13:00:00,79.03,79.13,78.89,79.12,69613.0,77.024,77.1215,76.8876,77.1118,69613.0
2019-09-13 13:30:00,79.12,79.17,79.01,79.07,59267.0,77.1118,77.1605,77.0046,77.063,59267.0
2019-09-13 14:00:00,79.07,79.17,79.04,79.16,62407.0,77.063,77.1605,77.0338,77.1507,62407.0
2019-09-13 14:30:00,79.16,79.26,79.15,79.21,34382.0,77.1507,77.2482,77.141,77.1995,34382.0
2019-09-13 15:00:00,79.21,79.23,79.05,79.23,119156.0,77.1995,77.219,77.0435,77.219,119156.0
2019-09-13 15:30:00,79.23,79.38,79.18,79.25,518473.0,77.219,77.3652,77.1702,77.2385,518473.0
2019-09-16 09:30:00,78.82,79.16,78.72,79.11,94570.0,76.8194,77.1507,76.7219,77.102,94570.0
2019-09-16 10:00:00,79.11,79.13,78.9,79.07,86668.0,77.102,77.1215,76.8973,77.063,86668.0
2019-09-16 10:30:00,79.06,79.12,78.93,78.96,76887.0,77.0533,77.1118,76.9266,76.9558,76887.0
2019-09-16 11:00:00,78.98,79.0,78.87,78.9,65488.0,76.9753,76.9948,76.8681,76.8973,65488.0
2019-09-16 11:30:00,78.9,78.92,78.69,78.69,70362.0,76.8973,76.9168,76.6927,76.6927,70362.0
2019-09-16 12:00:00,78.7,78.84,78.6,78.74,106648.0,76.7024,76.8389,76.605,76.7414,106648.0
2019-09-16 12:30:00,78.74,78.98,78.68,78.92,77746.0,76.7414,76.9753,76.6829,76.9168,77746.0
2019-09-16 13:00:00,78.92,78.93,78.77,78.9,106988.0,76.9168,76.9266,76.7706,76.8973,106988.0
2019-09-16 13:30:00,78.9,79.2,78.88,79.18,67556.0,76.8973,77.1897,76.8779,77.1702,67556.0
2019-09-16 14:00:00,79.17,79.31,79.16,79.28,71423.0,77.1605,77.2969,77.1507,77.2677,71423.0
2019-09-16 14:30:00,79.28,79.34,79.19,79.31,71946.0,77.2677,77.3262,77.18,77.2969,71946.0
2019-09-16 15:00:00,79.3,79.36,79.21,79.31,93451.0,77.2872,77.3457,77.1995,77.2969,93451.0
2019-09-16 15:30:00,79.31,79.5,79.27,79.42,376208.0,77.2969,77.4821,77.258,77.4041,376208.0
2019-09-17 09:30:00,79.59,79.8,79.34,79.38,84034.0,77.5698,77.7745,77.3262,77.3652,84034.0
2019-09-17 10:00:00,79.39,79.42,79.21,79.37,45575.0,77.3749,77.4041,77.1995,77.3554,45575.0
2019-09-17 10:30:00,79.37,79.37,78.92,79.01,71453.0,77.3554,77.3554,76.9168,77.0046,71453.0
2019-09-17 11:00:00,79.02,79.21,78.96,79.1,57278.0,77.0143,77.1995,76.9558,77.0923,57278.0
2019-09-17 11:30:00,79.11,79.67,79.11,79.63,57258.0,77.102,77.6478,77.102,77.6088,57258.0
2019-09-17 12:00:00,79.63,79.93,79.59,79.92,95081.0,77.6088,77.9012,77.5698,77.8915,95081.0
2019-09-17 12:30:00,79.92,80.03,79.89,79.93,99416.0,77.8915,77.9987,77.8622,77.9012,99416.0
2019-09-17 13:00:00,79.93,80.01,79.76,79.98,99570.0,77.9012,77.9792,77.7355,77.9499,99570.0
2019-09-17 13:30:00,79.99,80.12,79.98,80.03,80753.0,77.9597,78.0864,77.9499,77.9987,80753.0
2019-09-17 14:00:00,80.05,80.1,80.01,80.03,94023.0,78.0182,78.0669,77.9792,77.9987,94023.0
2019-09-17 14:30:00,80.03,80.05,79.89,79.99,140541.0,77.9987,78.0182,77.8622,77.9597,140541.0
2019-09-17 15:00:00,79.99,80.21,79.93,80.2,199220.0,77.9597,78.1741,77.9012,78.1644,199220.0
2019-09-17 15:30:00,80.21,80.41,80.06,80.07,302089.0,78.1741,78.369,78.0279,78.0377,302089.0
2019-09-18 09:30:00,80.07,80.11,79.53,79.93,112764.0,78.0377,78.0766,77.5114,77.9012,112764.0
2019-09-18 10:00:00,79.95,80.3,79.85,80.26,61079.0,77.9207,78.2618,77.8232,78.2228,61079.0
2019-09-18 10:30:00,80.26,80.41,79.99,80.0,76768.0,78.2228,78.369,77.9597,77.9694,76768.0
2019-09-18 11:00:00,80.0,80.08,79.61,79.63,92668.0,77.9694,78.0474,77.5893,77.6088,92668.0
2019-09-18 11:30:00,79.63,79.74,79.58,79.72,80443.0,77.6088,77.716,77.5601,77.6965,80443.0
2019-09-18 12:00:00,79.71,79.76,79.46,79.76,50273.0,77.6868,77.7355,77.4431,77.7355,50273.0
2019-09-18 12:30:00,79.76,79.97,79.74,79.86,51085.0,77.7355,77.9402,77.716,77.833,51085.0
2019-09-18 13:00:00,79.86,79.93,79.8,79.87,48931.0,77.833,77.9012,77.7745,77.8427,48931.0
2019-09-18 13:30:00,79.86,79.96,79.83,79.92,41520.0,77.833,77.9304,77.8037,77.8915,41520.0
2019-09-18 14:00:00,79.89,79.89,79.46,79.54,118102.0,77.8622,77.8622,77.4431,77.5211,118102.0
2019-09-18 14:30:00,79.54,79.68,79.44,79.66,95844.0,77.5211,77.6575,77.4236,77.6381,95844.0
2019-09-18 15:00:00,79.65,79.85,79.57,79.81,71880.0,77.6283,77.8232,77.5503,77.7842,71880.0
2019-09-18 15:30:00,79.82,80.11,79.79,79.98,296233.0,77.794,78.0766,77.7648,77.9499,296233.0
2019-09-19 09:30:00,80.57,81.0,80.41,80.66,120465.0,78.525,78.944,78.369,78.6127,120465.0
2019-09-19 10:00:00,80.65,80.71,80.45,80.67,61739.0,78.6029,78.6614,78.408,78.6224,61739.0
2019-09-19 10:30:00,80.68,80.69,80.53,80.56,49955.0,78.6322,78.6419,78.486,78.5152,49955.0
2019-09-19 11:00:00,80.56,80.59,80.49,80.54,58581.0,78.5152,78.5445,78.447,78.4957,58581.0
2019-09-19 11:30:00,80.54,80.67,80.52,80.58,67658.0,78.4957,78.6224,78.4762,78.5347,67658.0
2019-09-19 12:00:00,80.58,80.67,80.43,80.44,52458.0,78.5347,78.6224,78.3885,78.3983,52458.0
2019-09-19 12:30:00,80.44,80.65,80.42,80.6,89578.0,78.3983,78.6029,78.3788,78.5542,89578.0
2019-09-19 13:00:00,80.62,80.78,80.62,80.76,53642.0,78.5737,78.7296,78.5737,78.7101,53642.0
2019-09-19 13:30:00,80.75,80.76,80.52,80.52,41817.0,78.7004,78.7101,78.4762,78.4762,41817.0
2019-09-19 14:00:00,80.52,80.54,80.42,80.47,83260.0,78.4762,78.4957,78.3788,78.4275,83260.0
2019-09-19 14:30:00,80.47,80.55,80.4,80.55,48115.0,78.4275,78.5055,78.3593,78.5055,48115.0
2019-09-19 15:00:00,80.55,80.72,80.52,80.69,93926.0,78.5055,78.6712,78.4762,78.6419,93926.0
2019-09-19 15:30:00,80.68,80.92,80.61,80.87,400217.0,78.6322,78.8661,78.5639,78.8173,400217.0
2019-09-20 09:30:00,80.49,80.64,80.0,80.41,763085.0,78.447,78.5932,77.9694,78.369,763085.0
2019-09-20 10:00:00,80.41,80.51,80.34,80.41,149940.0,78.369,78.4665,78.3008,78.369,149940.0
2019-09-20 10:30:00,80.41,80.45,80.04,80.06,190495.0,78.369,78.408,78.0084,78.0279,190495.0
2019-09-20 11:00:00,80.06,80.22,79.89,80.18,191335.0,78.0279,78.1838,77.8622,78.1449,191335.0
2019-09-20 11:30:00,80.18,80.18,79.67,79.67,70950.0,78.1449,78.1449,77.6478,77.6478,70950.0
2019-09-20 12:00:00,79.69,79.71,79.25,79.48,155885.0,77.6673,77.6868,77.2385,77.4626,155885.0
2019-09-20 12:30:00,79.46,79.55,79.31,79.44,64256.0,77.4431,77.5308,77.2969,77.4236,64256.0
2019-09-20 13:00:00,79.44,79.45,78.94,79.27,185042.0,77.4236,77.4334,76.9363,77.258,185042.0
2019-09-20 13:30:00,79.27,79.44,79.19,79.44,127278.0,77.258,77.4236,77.18,77.4236,127278.0
2019-09-20 14:00:00,79.45,79.52,79.37,79.45,59753.0,77.4334,77.5016,77.3554,77.4334,59753.0
2019-09-20 14:30:00,79.46,79.49,79.25,79.39,138597.0,77.4431,77.4724,77.2385,77.3749,138597.0
2019-09-20 15:00:00,79.38,79.53,79.32,79.42,166899.0,77.3652,77.5114,77.3067,77.4041,166899.0
2019-09-20 15:30:00,79.43,80.7,79.34,80.43,998344.0,77.4139,78.6517,77.3262,78.3885,998344.0
2019-09-23 09:30:00,79.88,80.36,79.67,80.27,120338.0,77.8525,78.3203,77.6478,78.2326,120338.0
2019-09-23 10:00:00,80.28,80.39,80.0,80.16,86783.0,78.2423,78.3495,77.9694,78.1254,86783.0
2019-09-23 10:30:00,80.18,80.29,80.11,80.17,45263.0,78.1449,78.2521,78.0766,78.1351,45263.0
2019-09-23 11:00:00,80.19,80.48,80.14,80.45,103902.0,78.1546,78.4372,78.1059,78.408,103902.0
2019-09-23 11:30:00,80.44,80.63,80.43,80.46,99564.0,78.3983,78.5834,78.3885,78.4178,99564.0
2019-09-23 12:00:00,80.48,80.49,80.26,80.32,73786.0,78.4372,78.447,78.2228,78.2813,73786.0
2019-09-23 12:30:00,80.36,80.52,80.15,80.23,147430.0,78.3203,78.4762,78.1156,78.1936,147430.0
2019-09-23 13:00:00,80.23,80.26,80.07,80.21,85364.0,78.1936,78.2228,78.0377,78.1741,85364.0
2019-09-23 13:30:00,80.2,80.22,80.14,80.16,46746.0,78.1644,78.1838,78.1059,78.1254,46746.0
2019-09-23 14:00:00,80.17,80.2,79.89,79.93,67107.0,78.1351,78.1644,77.8622,77.9012,67107.0
2019-09-23 14:30:00,79.93,80.0,79.86,79.93,55087.0,77.9012,77.9694,77.833,77.9012,55087.0
2019-09-23 15:00:00,79.92,80.1,79.9,79.98,156744.0,77.8915,78.0669,77.872,77.9499,156744.0
2019-09-23 15:30:00,79.98,79.99,79.77,79.84,276251.0,77.9499,77.9597,77.7453,77.8135,276251.0
2019-09-24 09:30:00,80.35,80.36,79.87,80.24,180972.0,78.3105,78.3203,77.8427,78.2033,180972.0
2019-09-24 10:00:00,80.23,80.25,79.91,79.93,53893.0,78.1936,78.2131,77.8817,77.9012,53893.0
2019-09-24 10:30:00,79.91,80.01,79.86,79.93,76253.0,77.8817,77.9792,77.833,77.9012,76253.0
2019-09-24 11:00:00,79.92,79.92,79.52,79.6,157124.0,77.8915,77.8915,77.5016,77.5796,157124.0
2019-09-24 11:30:00,79.6,79.66,79.15,79.4,198662.0,77.5796,77.6381,77.141,77.3847,198662.0
2019-09-24 12:00:00,79.4,79.6,79.03,79.4,473900.0,77.3847,77.5796,77.024,77.3847,473900.0
2019-09-24 12:30:00,79.41,79.53,78.9,79.05,471220.0,77.3944,77.5114,76.8973,77.0435,471220.0
2019-09-24 13:00:00,79.07,79.13,78.89,79.06,99649.0,77.063,77.1215,76.8876,77.0533,99649.0
2019-09-24 13:30:00,79.07,79.43,79.07,79.36,66876.0,77.063,77.4139,77.063,77.3457,66876.0
2019-09-24 14:00:00,79.35,79.56,79.13,79.47,108079.0,77.3359,77.5406,77.1215,77.4529,108079.0
2019-09-24 14:30:00,79.49,79.51,79.16,79.28,106819.0,77.4724,77.4919,77.1507,77.2677,106819.0
2019-09-24 15:00:00,79.28,79.5,79.21,79.31,109489.0,77.2677,77.4821,77.1995,77.2969,109489.0
2019-09-24 15:30:00,79.3,79.43,79.14,79.23,367816.0,77.2872,77.4139,77.1313,77.219,367816.0
2019-09-25 09:30:00,79.35,79.51,79.04,79.05,96026.0,77.3359,77.4919,77.0338,77.0435,96026.0
2019-09-25 10:00:00,79.06,79.13,78.72,79.08,89401.0,77.0533,77.1215,76.7219,77.0728,89401.0
2019-09-25 10:30:00,79.08,79.31,78.91,79.1,87655.0,77.0728,77.2969,76.9071,77.0923,87655.0
2019-09-25 11:00:00,79.1,79.19,79.03,79.07,46763.0,77.0923,77.18,77.024,77.063,46763.0
2019-09-25 11:30:00,79.04,79.07,78.88,78.93,103649.0,77.0338,77.063,76.8779,76.9266,103649.0
2019-09-25 12:00:00,78.94,79.17,78.94,79.14,68026.0,76.9363,77.1605,76.9363,77.1313,68026.0
2019-09-25 12:30:00,79.12,79.16,78.97,79.1,41768.0,77.1118,77.1507,76.9656,77.0923,41768.0
2019-09-25 13:00:00,79.1,79.29,79.07,79.18,37330.0,77.0923,77.2774,77.063,77.1702,37330.0
2019-09-25 13:30:00,79.17,79.21,79.06,79.1,34980.0,77.1605,77.1995,77.0533,77.0923,34980.0
2019-09-25 14:00:00,79.09,79.35,79.09,79.27,114490.0,77.0825,77.3359,77.0825,77.258,114490.0
2019-09-25 14:30:00,79.26,79.77,79.25,79.75,128731.0,77.2482,77.7453,77.2385,77.7258,128731.0
2019-09-25 15:00:00,79.75,79.84,79.62,79.77,138348.0,77.7258,77.8135,77.5991,77.7453,138348.0
2019-09-25 15:30:00,79.78,79.89,79.65,79.66,227692.0,77.755,77.8622,77.6283,77.6381,227692.0
2019-09-26 09:30:00,79.83,79.87,79.39,79.45,122912.0,77.8037,77.8427,77.3749,77.4334,122912.0
2019-09-26 10:00:00,79.47,79.66,78.97,79.0,116395.0,77.4529,77.6381,76.9656,76.9948,116395.0
2019-09-26 10:30:00,79.0,79.27,78.93,79.09,78029.0,76.9948,77.258,76.9266,77.0825,78029.0
2019-09-26 11:00:00,79.09,79.33,78.9,79.28,64559.0,77.0825,77.3164,76.8973,77.2677,64559.0
2019-09-26 11:30:00,79.31,79.33,79.05,79.11,55985.0,77.2969,77.3164,77.0435,77.102,55985.0
2019-09-26 12:00:00,79.12,79.34,79.03,79.34,58448.0,77.1118,77.3262,77.024,77.3262,58448.0
2019-09-26 12:30:00,79.32,79.36,79.03,79.06,53520.0,77.3067,77.3457,77.024,77.0533,53520.0
2019-09-26 13:00:00,79.08,79.15,79.01,79.03,69661.0,77.0728,77.141,77.0046,77.024,69661.0
2019-09-26 13:30:00,79.04,79.25,79.02,79.11,80486.0,77.0338,77.2385,77.0143,77.102,80486.0
2019-09-26 14:00:00,79.12,79.22,78.99,79.01,84087.0,77.1118,77.2092,76.9851,77.0046,84087.0
2019-09-26 14:30:00,79.01,79.07,78.94,78.98,47044.0,77.0046,77.063,76.9363,76.9753,47044.0
2019-09-26 15:00:00,78.97,79.07,78.91,79.04,92225.0,76.9656,77.063,76.9071,77.0338,92225.0
2019-09-26 15:30:00,79.05,79.14,78.82,78.85,249302.0,77.0435,77.1313,76.8194,76.8486,249302.0
2019-09-27 09:30:00,78.96,79.01,78.12,78.29,164477.0,76.9558,77.0046,76.1371,76.3028,164477.0
2019-09-27 10:00:00,78.29,78.61,78.27,78.59,169684.0,76.3028,76.6147,76.2833,76.5952,169684.0
2019-09-27 10:30:00,78.59,78.6,78.27,78.28,91197.0,76.5952,76.605,76.2833,76.2931,91197.0
2019-09-27 11:00:00,78.28,78.33,77.96,77.98,214676.0,76.2931,76.3418,75.9812,76.0007,214676.0
2019-09-27 11:30:00,77.97,78.0,77.23,77.57,271599.0,75.991,76.0202,75.2697,75.6011,271599.0
2019-09-27 12:00:00,77.56,77.84,77.5,77.72,109328.0,75.5914,75.8643,75.5329,75.7473,109328.0
2019-09-27 12:30:00,77.7,77.78,77.27,77.27,69654.0,75.7278,75.8058,75.3087,75.3087,69654.0
2019-09-27 13:00:00,77.26,77.52,77.2,77.36,102786.0,75.299,75.5524,75.2405,75.3964,102786.0
2019-09-27 13:30:00,77.35,77.38,77.18,77.34,96988.0,75.3867,75.4159,75.221,75.3769,96988.0
2019-09-27 14:00:00,77.35,77.35,76.85,77.05,194901.0,75.3867,75.3867,74.8994,75.0943,194901.0
2019-09-27 14:30:00,77.04,77.14,76.62,76.7,212259.0,75.0846,75.182,74.6752,74.7532,212259.0
2019-09-27 15:00:00,76.71,77.01,76.71,76.83,144558.0,74.7629,75.0553,74.7629,74.8799,144558.0
2019-09-27 15:30:00,76.86,77.44,76.85,77.43,357997.0,74.9091,75.4744,74.8994,75.4647,357997.0
2019-09-30 09:30:00,77.73,78.07,77.48,77.84,294048.0,75.757,76.0884,75.5134,75.8643,294048.0
2019-09-30 10:00:00,77.82,78.1,77.72,78.07,92985.0,75.8448,76.1177,75.7473,76.0884,92985.0
2019-09-30 10:30:00,78.07,78.16,77.92,78.08,61404.0,76.0884,76.1761,75.9422,76.0982,61404.0
2019-09-30 11:00:00,78.09,78.38,78.01,78.36,86763.0,76.1079,76.3905,76.0299,76.3711,86763.0
2019-09-30 11:30:00,78.37,78.62,78.29,78.6,73377.0,76.3808,76.6245,76.3028,76.605,73377.0
2019-09-30 12:00:00,78.61,78.8,78.42,78.77,140108.0,76.6147,76.7999,76.4295,76.7706,140108.0
2019-09-30 12:30:00,78.79,78.95,78.74,78.85,58238.0,76.7901,76.9461,76.7414,76.8486,58238.0
2019-09-30 13:00:00,78.85,78.87,78.58,78.58,37416.0,76.8486,76.8681,76.5855,76.5855,37416.0
2019-09-30 13:30:00,78.6,78.83,78.56,78.73,38660.0,76.605,76.8291,76.566,76.7317,38660.0
2019-09-30 14:00:00,78.73,78.85,78.7,78.76,46851.0,76.7317,76.8486,76.7024,76.7609,46851.0
2019-09-30 14:30:00,78.76,78.77,78.59,78.65,48586.0,76.7609,76.7706,76.5952,76.6537,48586.0
2019-09-30 15:00:00,78.66,78.69,78.58,78.67,61771.0,76.6634,76.6927,76.5855,76.6732,61771.0
2019-09-30 15:30:00,78.67,78.68,78.45,78.63,364646.0,76.6732,76.6829,76.4588,76.6342,364646.0
2019-10-01 09:30:00,78.79,79.23,78.63,78.92,184752.0,76.7901,77.219,76.6342,76.9168,184752.0
2019-10-01 10:00:00,78.92,78.92,78.3,78.57,123106.0,76.9168,76.9168,76.3126,76.5757,123106.0
2019-10-01 10:30:00,78.56,78.56,78.37,78.46,87922.0,76.566,76.566,76.3808,76.4685,87922.0
2019-10-01 11:00:00,78.43,78.63,78.25,78.58,94344.0,76.4393,76.6342,76.2638,76.5855,94344.0
2019-10-01 11:30:00,78.58,78.66,78.39,78.49,109796.0,76.5855,76.6634,76.4003,76.4978,109796.0
2019-10-01 12:00:00,78.48,78.48,78.19,78.26,148606.0,76.488,76.488,76.2054,76.2736,148606.0
2019-10-01 12:30:00,78.26,78.37,78.21,78.27,75563.0,76.2736,76.3808,76.2249,76.2833,75563.0
2019-10-01 13:00:00,78.28,78.28,78.02,78.25,244938.0,76.2931,76.2931,76.0397,76.2638,244938.0
2019-10-01 13:30:00,78.25,78.36,77.95,78.02,127803.0,76.2638,76.3711,75.9715,76.0397,127803.0
2019-10-01 14:00:00,78.01,78.09,77.86,78.01,139648.0,76.0299,76.1079,75.8837,76.0299,139648.0
2019-10-01 14:30:00,78.01,78.19,77.99,78.09,55569.0,76.0299,76.2054,76.0104,76.1079,55569.0
2019-10-01 15:00:00,78.1,78.25,78.06,78.16,76649.0,76.1177,76.2638,76.0787,76.1761,76649.0
2019-10-01 15:30:00,78.15,78.18,77.96,78.06,426502.0,76.1664,76.1956,75.9812,76.0787,426502.0
2019-10-02 09:30:00,77.46,77.83,76.61,76.74,205967.0,75.4939,75.8545,74.6655,74.7922,205967.0
2019-10-02 10:00:00,76.72,76.75,76.3,76.61,293789.0,74.7727,74.8019,74.3633,74.6655,293789.0
2019-10-02 10:30:00,76.59,76.65,76.33,76.34,167305.0,74.646,74.7045,74.3926,74.4023,167305.0
2019-10-02 11:00:00,76.3,76.47,76.0,76.03,172412.0,74.3633,74.529,74.071,74.1002,172412.0
2019-10-02 11:30:00,76.03,76.16,75.89,76.12,206012.0,74.1002,74.2269,73.9637,74.1879,206012.0
2019-10-02 12:00:00,76.12,76.19,75.93,75.96,132572.0,74.1879,74.2561,74.0027,74.032,132572.0
2019-10-02 12:30:00,75.95,75.98,75.68,75.7,139694.0,74.0222,74.0515,73.7591,73.7786,139694.0
2019-10-02 13:00:00,75.69,75.99,75.68,75.94,126201.0,73.7688,74.0612,73.7591,74.0125,126201.0
2019-10-02 13:30:00,75.93,75.98,75.76,75.84,148234.0,74.0027,74.0515,73.837,73.915,148234.0
2019-10-02 14:00:00,75.85,76.2,75.8,76.1,142314.0,73.9248,74.2659,73.876,74.1684,142314.0
2019-10-02 14:30:00,76.09,76.16,76.03,76.12,43994.0,74.1587,74.2269,74.1002,74.1879,43994.0
2019-10-02 15:00:00,76.14,76.22,76.03,76.19,99568.0,74.2074,74.2854,74.1002,74.2561,99568.0
2019-10-02 15:30:00,76.18,76.31,76.11,76.3,504266.0,74.2464,74.3731,74.1782,74.3633,504266.0
2019-10-03 09:30:00,76.46,76.85,76.3,76.73,110228.0,74.5193,74.8994,74.3633,74.7824,110228.0
2019-10-03 10:00:00,76.75,76.76,75.88,76.36,155086.0,74.8019,74.8117,73.954,74.4218,155086.0
2019-10-03 10:30:00,76.34,76.47,76.17,76.31,49026.0,74.4023,74.529,74.2366,74.3731,49026.0
2019-10-03 11:00:00,76.26,76.85,76.26,76.74,75212.0,74.3244,74.8994,74.3244,74.7922,75212.0
2019-10-03 11:30:00,76.74,76.78,76.43,76.46,39816.0,74.7922,74.8312,74.49,74.5193,39816.0
2019-10-03 12:00:00,76.48,76.81,76.46,76.74,38541.0,74.5388,74.8604,74.5193,74.7922,38541.0
2019-10-03 12:30:00,76.75,77.04,76.73,76.99,42280.0,74.8019,75.0846,74.7824,75.0358,42280.0
2019-10-03 13:00:00,77.03,77.15,76.95,77.03,93519.0,75.0748,75.1918,74.9968,75.0748,93519.0
2019-10-03 13:30:00,77.05,77.27,77.01,77.06,182092.0,75.0943,75.3087,75.0553,75.1041,182092.0
2019-10-03 14:00:00,77.07,77.22,76.91,77.17,148735.0,75.1138,75.26,74.9579,75.2113,148735.0
2019-10-03 14:30:00,77.18,77.18,76.79,76.81,146249.0,75.221,75.221,74.8409,74.8604,146249.0
2019-10-03 15:00:00,76.83,76.88,76.69,76.87,65193.0,74.8799,74.9286,74.7434,74.9189,65193.0
2019-10-03 15:30:00,76.87,76.96,76.73,76.89,405616.0,74.9189,75.0066,74.7824,74.9384,405616.0
2019-10-04 09:30:00,76.83,77.3,76.82,77.26,86880.0,74.8799,75.338,74.8701,75.299,86880.0
2019-10-04 10:00:00,77.25,77.54,77.25,77.27,61541.0,75.2892,75.5719,75.2892,75.3087,61541.0
2019-10-04 10:30:00,77.27,77.56,77.24,77.45,79753.0,75.3087,75.5914,75.2795,75.4842,79753.0
2019-10-04 11:00:00,77.45,77.62,77.35,77.59,144523.0,75.4842,75.6498,75.3867,75.6206,144523.0
2019-10-04 11:30:00,77.61,77.85,77.52,77.76,64204.0,75.6401,75.874,75.5524,75.7863,64204.0
2019-10-04 12:00:00,77.76,77.91,77.71,77.85,134857.0,75.7863,75.9325,75.7376,75.874,134857.0
2019-10-04 12:30:00,77.85,77.93,77.69,77.7,36111.0,75.874,75.952,75.7181,75.7278,36111.0
2019-10-04 13:00:00,77.71,77.73,77.57,77.62,38336.0,75.7376,75.757,75.6011,75.6498,38336.0
2019-10-04 13:30:00,77.62,77.71,77.48,77.49,50933.0,75.6498,75.7376,75.5134,75.5231,50933.0
2019-10-04 14:00:00,77.5,77.67,77.45,77.66,134012.0,75.5329,75.6986,75.4842,75.6888,134012.0
2019-10-04 14:30:00,77.66,77.68,77.6,77.67,83549.0,75.6888,75.7083,75.6303,75.6986,83549.0
2019-10-04 15:00:00,77.67,77.78,77.64,77.74,44666.0,75.6986,75.8058,75.6693,75.7668,44666.0
2019-10-04 15:30:00,77.75,77.89,77.71,77.87,277674.0,75.7765,75.913,75.7376,75.8935,277674.0
2019-10-07 09:30:00,77.4,78.23,77.4,78.17,128188.0,75.4354,76.2444,75.4354,76.1859,128188.0
2019-10-07 10:00:00,78.21,78.37,78.16,78.2,75977.0,76.2249,76.3808,76.1761,76.2151,75977.0
2019-10-07 10:30:00,78.2,78.29,78.08,78.22,65725.0,76.2151,76.3028,76.0982,76.2346,65725.0
2019-10-07 11:00:00,78.21,78.29,78.16,78.2,52817.0,76.2249,76.3028,76.1761,76.2151,52817.0
2019-10-07 11:30:00,78.18,78.22,78.07,78.14,67774.0,76.1956,76.2346,76.0884,76.1566,67774.0
2019-10-07 12:00:00,78.14,78.32,78.13,78.2,60526.0,76.1566,76.3321,76.1469,76.2151,60526.0
2019-10-07 12:30:00,78.21,78.26,78.15,78.19,45651.0,76.2249,76.2736,76.1664,76.2054,45651.0
2019-10-07 13:00:00,78.19,78.26,78.14,78.21,38549.0,76.2054,76.2736,76.1566,76.2249,38549.0
2019-10-07 13:30:00,78.22,78.42,78.21,78.34,58512.0,76.2346,76.4295,76.2249,76.3516,58512.0
2019-10-07 14:00:00,78.34,78.36,78.14,78.22,73926.0,76.3516,76.3711,76.1566,76.2346,73926.0
2019-10-07 14:30:00,78.22,78.31,78.13,78.31,62236.0,76.2346,76.3223,76.1469,76.3223,62236.0
2019-10-07 15:00:00,78.33,78.51,78.23,78.5,87426.0,76.3418,76.5172,76.2444,76.5075,87426.0
2019-10-07 15:30:00,78.49,78.54,78.17,78.35,373134.0,76.4978,76.5465,76.1859,76.3613,373134.0
2019-10-08 09:30:00,77.64,77.96,77.22,77.82,112373.0,75.6693,75.9812,75.26,75.8448,112373.0
2019-10-08 10:00:00,77.78,77.85,77.5,77.63,180982.0,75.8058,75.874,75.5329,75.6596,180982.0
2019-10-08 10:30:00,77.63,77.89,77.47,77.89,247558.0,75.6596,75.913,75.5036,75.913,247558.0
2019-10-08 11:00:00,77.89,78.0,77.48,77.5,183954.0,75.913,76.0202,75.5134,75.5329,183954.0
2019-10-08 11:30:00,77.48,77.52,77.3,77.51,65675.0,75.5134,75.5524,75.338,75.5426,65675.0
2019-10-08 12:00:00,77.53,77.65,77.43,77.62,40176.0,75.5621,75.6791,75.4647,75.6498,40176.0
2019-10-08 12:30:00,77.63,77.73,77.49,77.56,49139.0,75.6596,75.757,75.5231,75.5914,49139.0
2019-10-08 13:00:00,77.56,77.6,77.46,77.55,57206.0,75.5914,75.6303,75.4939,75.5816,57206.0
2019-10-08 13:30:00,77.56,77.63,77.48,77.48,85682.0,75.5914,75.6596,75.5134,75.5134,85682.0
2019-10-08 14:00:00,77.49,77.5,77.34,77.4,63087.0,75.5231,75.5329,75.3769,75.4354,63087.0
2019-10-08 14:30:00,77.42,77.85,77.33,77.59,136365.0,75.4549,75.874,75.3672,75.6206,136365.0
2019-10-08 15:00:00,77.64,77.71,77.41,77.46,119350.0,75.6693,75.7376,75.4452,75.4939,119350.0
2019-10-08 15:30:00,77.47,77.58,77.34,77.47,285745.0,75.5036,75.6109,75.3769,75.5036,285745.0
2019-10-09 09:30:00,78.28,78.28,77.53,77.58,106127.0,76.2931,76.2931,75.5621,75.6109,106127.0
2019-10-09 10:00:00,77.59,77.69,77.19,77.27,117689.0,75.6206,75.7181,75.2308,75.3087,117689.0
2019-10-09 10:30:00,77.27,77.45,77.27,77.38,51754.0,75.3087,75.4842,75.3087,75.4159,51754.0
2019-10-09 11:00:00,77.38,77.41,77.17,77.38,97297.0,75.4159,75.4452,75.2113,75.4159,97297.0
2019-10-09 11:30:00,77.4,77.56,77.31,77.41,56263.0,75.4354,75.5914,75.3477,75.4452,56263.0
2019-10-09 12:00:00,77.41,77.49,77.33,77.42,43022.0,75.4452,75.5231,75.3672,75.4549,43022.0
2019-10-09 12:30:00,77.43,77.61,77.41,77.58,50688.0,75.4647,75.6401,75.4452,75.6109,50688.0
2019-10-09 13:00:00,77.59,77.68,77.53,77.63,45613.0,75.6206,75.7083,75.5621,75.6596,45613.0
2019-10-09 13:30:00,77.62,77.8,77.57,77.77,72362.0,75.6498,75.8253,75.6011,75.796,72362.0
2019-10-09 14:00:00,77.74,77.78,77.67,77.73,41443.0,75.7668,75.8058,75.6986,75.757,41443.0
2019-10-09 14:30:00,77.73,77.92,77.71,77.87,79254.0,75.757,75.9422,75.7376,75.8935,79254.0
2019-10-09 15:00:00,77.86,77.91,77.8,77.8,209139.0,75.8837,75.9325,75.8253,75.8253,209139.0
2019-10-09 15:30:00,77.78,77.91,77.57,77.63,292017.0,75.8058,75.9325,75.6011,75.6596,292017.0
2019-10-10 09:30:00,77.58,77.99,76.89,77.78,165246.0,75.6109,76.0104,74.9384,75.8058,165246.0
2019-10-10 10:00:00,77.79,77.92,77.73,77.75,72069.0,75.8155,75.9422,75.757,75.7765,72069.0
2019-10-10 10:30:00,77.78,77.93,77.68,77.87,86622.0,75.8058,75.952,75.7083,75.8935,86622.0
2019-10-10 11:00:00,77.87,78.01,77.79,77.88,128719.0,75.8935,76.0299,75.8155,75.9032,128719.0
2019-10-10 11:30:00,77.88,77.98,77.84,77.88,104201.0,75.9032,76.0007,75.8643,75.9032,104201.0
2019-10-10 12:00:00,77.87,77.99,77.84,77.86,61940.0,75.8935,76.0104,75.8643,75.8837,61940.0
2019-10-10 12:30:00,77.85,77.85,77.56,77.67,83687.0,75.874,75.874,75.5914,75.6986,83687.0
2019-10-10 13:00:00,77.66,78.15,77.63,78.14,213657.0,75.6888,76.1664,75.6596,76.1566,213657.0
2019-10-10 13:30:00,78.16,78.35,78.04,78.26,186967.0,76.1761,76.3613,76.0592,76.2736,186967.0
2019-10-10 14:00:00,78.27,78.29,77.96,78.16,156720.0,76.2833,76.3028,75.9812,76.1761,156720.0
2019-10-10 14:30:00,78.12,78.22,78.05,78.12,111707.0,76.1371,76.2346,76.0689,76.1371,111707.0
2019-10-10 15:00:00,78.13,78.3,78.1,78.28,74128.0,76.1469,76.3126,76.1177,76.2931,74128.0
2019-10-10 15:30:00,78.29,78.32,78.06,78.17,241202.0,76.3028,76.3321,76.0787,76.1859,241202.0
2019-10-11 09:30:00,78.57,79.05,78.41,78.95,81438.0,76.5757,77.0435,76.4198,76.9461,81438.0
2019-10-11 10:00:00,78.92,79.07,78.83,79.01,81620.0,76.9168,77.063,76.8291,77.0046,81620.0
2019-10-11 10:30:00,79.02,79.13,78.95,79.13,51029.0,77.0143,77.1215,76.9461,77.1215,51029.0
2019-10-11 11:00:00,79.15,79.35,79.14,79.27,48766.0,77.141,77.3359,77.1313,77.258,48766.0
2019-10-11 11:30:00,79.27,79.45,79.24,79.28,119429.0,77.258,77.4334,77.2287,77.2677,119429.0
2019-10-11 12:00:00,79.29,79.52,79.24,79.44,86208.0,77.2774,77.5016,77.2287,77.4236,86208.0
2019-10-11 12:30:00,79.45,79.58,79.05,79.46,144015.0,77.4334,77.5601,77.0435,77.4431,144015.0
2019-10-11 13:00:00,79.46,79.64,79.29,79.48,53341.0,77.4431,77.6186,77.2774,77.4626,53341.0
2019-10-11 13:30:00,79.5,79.65,79.43,79.57,35815.0,77.4821,77.6283,77.4139,77.5503,35815.0
2019-10-11 14:00:00,79.57,79.6,79.28,79.48,63548.0,77.5503,77.5796,77.2677,77.4626,63548.0
2019-10-11 14:30:00,79.48,79.58,79.47,79.57,45190.0,77.4626,77.5601,77.4529,77.5503,45190.0
2019-10-11 15:00:00,79.54,79.75,79.41,79.72,208571.0,77.5211,77.7258,77.3944,77.6965,208571.0
2019-10-11 15:30:00,79.73,79.89,79.37,79.4,365435.0,77.7063,77.8622,77.3554,77.3847,365435.0
2019-10-14 09:30:00,79.39,79.39,78.88,79.0,75059.0,77.3749,77.3749,76.8779,76.9948,75059.0
2019-10-14 10:00:00,78.99,79.11,78.84,78.89,71588.0,76.9851,77.102,76.8389,76.8876,71588.0
2019-10-14 10:30:00,78.91,79.0,78.83,78.86,58814.0,76.9071,76.9948,76.8291,76.8584,58814.0
2019-10-14 11:00:00,78.86,78.87,78.55,78.61,51375.0,76.8584,76.8681,76.5562,76.6147,51375.0
2019-10-14 11:30:00,78.61,78.64,78.53,78.64,45034.0,76.6147,76.6439,76.5367,76.6439,45034.0
2019-10-14 12:00:00,78.65,78.7,78.51,78.53,48528.0,76.6537,76.7024,76.5172,76.5367,48528.0
2019-10-14 12:30:00,78.52,78.59,78.51,78.58,18401.0,76.527,76.5952,76.5172,76.5855,18401.0
2019-10-14 13:00:00,78.58,78.69,78.54,78.68,70260.0,76.5855,76.6927,76.5465,76.6829,70260.0
2019-10-14 13:30:00,78.7,78.75,78.61,78.75,50145.0,76.7024,76.7512,76.6147,76.7512,50145.0
2019-10-14 14:00:00,78.77,78.81,78.69,78.7,43831.0,76.7706,76.8096,76.6927,76.7024,43831.0
2019-10-14 14:30:00,78.69,78.7,78.63,78.67,52406.0,76.6927,76.7024,76.6342,76.6732,52406.0
2019-10-14 15:00:00,78.66,78.69,78.63,78.65,106786.0,76.6634,76.6927,76.6342,76.6537,106786.0
2019-10-14 15:30:00,78.65,78.65,78.43,78.48,275752.0,76.6537,76.6537,76.4393,76.488,275752.0
2019-10-15 09:30:00,78.84,78.96,78.66,78.83,108898.0,76.8389,76.9558,76.6634,76.8291,108898.0
2019-10-15 10:00:00,78.81,79.01,78.68,78.91,90496.0,76.8096,77.0046,76.6829,76.9071,90496.0
2019-10-15 10:30:00,78.91,79.29,78.89,79.29,157713.0,76.9071,77.2774,76.8876,77.2774,157713.0
2019-10-15 11:00:00,79.3,79.32,79.01,79.11,68094.0,77.2872,77.3067,77.0046,77.102,68094.0
2019-10-15 11:30:00,79.11,79.19,79.04,79.17,71545.0,77.102,77.18,77.0338,77.1605,71545.0
2019-10-15 12:00:00,79.17,79.38,79.17,79.24,86430.0,77.1605,77.3652,77.1605,77.2287,86430.0
2019-10-15 12:30:00,79.25,79.63,79.24,79.63,132196.0,77.2385,77.6088,77.2287,77.6088,132196.0
2019-10-15 13:00:00,79.62,79.76,79.6,79.7,106986.0,77.5991,77.7355,77.5796,77.677,106986.0
2019-10-15 13:30:00,79.69,79.77,79.65,79.74,62298.0,77.6673,77.7453,77.6283,77.716,62298.0
2019-10-15 14:00:00,79.75,79.77,79.57,79.59,49351.0,77.7258,77.7453,77.5503,77.5698,49351.0
2019-10-15 14:30:00,79.6,79.71,79.56,79.65,66562.0,77.5796,77.6868,77.5406,77.6283,66562.0
2019-10-15 15:00:00,79.67,79.77,79.64,79.77,66554.0,77.6478,77.7453,77.6186,77.7453,66554.0
2019-10-15 15:30:00,79.78,79.8,79.58,79.61,294679.0,77.755,77.7745,77.5601,77.5893,294679.0
2019-10-16 09:30:00,79.83,79.94,79.46,79.78,177091.0,77.8037,77.911,77.4431,77.755,177091.0
2019-10-16 10:00:00,79.77,79.94,79.64,79.76,118397.0,77.7453,77.911,77.6186,77.7355,118397.0
2019-10-16 10:30:00,79.77,79.89,79.65,79.88,92075.0,77.7453,77.8622,77.6283,77.8525,92075.0
2019-10-16 11:00:00,79.86,80.04,79.84,79.86,67372.0,77.833,78.0084,77.8135,77.833,67372.0
2019-10-16 11:30:00,79.86,79.87,79.71,79.72,54155.0,77.833,77.8427,77.6868,77.6965,54155.0
2019-10-16 12:00:00,79.72,79.85,79.64,79.66,61532.0,77.6965,77.8232,77.6186,77.6381,61532.0
2019-10-16 12:30:00,79.66,79.67,79.55,79.65,73974.0,77.6381,77.6478,77.5308,77.6283,73974.0
2019-10-16 13:00:00,79.65,79.72,79.56,79.69,57952.0,77.6283,77.6965,77.5406,77.6673,57952.0
2019-10-16 13:30:00,79.69,79.77,79.66,79.7,68132.0,77.6673,77.7453,77.6381,77.677,68132.0
2019-10-16 14:00:00,79.67,79.75,79.65,79.73,45395.0,77.6478,77.7258,77.6283,77.7063,45395.0
2019-10-16 14:30:00,79.74,79.83,79.73,79.73,49011.0,77.716,77.8037,77.7063,77.7063,49011.0
2019-10-16 15:00:00,79.73,79.75,79.67,79.73,69239.0,77.7063,77.7258,77.6478,77.7063,69239.0
2019-10-16 15:30:00,79.73,79.93,79.71,79.86,223226.0,77.7063,77.9012,77.6868,77.833,223226.0
2019-10-17 09:30:00,80.31,80.42,79.46,79.47,305570.0,78.2716,78.3788,77.4431,77.4529,305570.0
2019-10-17 10:00:00,79.47,79.47,79.03,79.27,252865.0,77.4529,77.4529,77.024,77.258,252865.0
2019-10-17 10:30:00,79.28,79.41,79.2,79.33,77520.0,77.2677,77.3944,77.1897,77.3164,77520.0
2019-10-17 11:00:00,79.32,79.64,79.27,79.62,136579.0,77.3067,77.6186,77.258,77.5991,136579.0
2019-10-17 11:30:00,79.63,79.64,79.32,79.46,92790.0,77.6088,77.6186,77.3067,77.4431,92790.0
2019-10-17 12:00:00,79.48,79.62,79.46,79.54,140498.0,77.4626,77.5991,77.4431,77.5211,140498.0
2019-10-17 12:30:00,79.55,80.13,79.55,80.11,135067.0,77.5308,78.0961,77.5308,78.0766,135067.0
2019-10-17 13:00:00,80.11,80.17,80.03,80.07,70295.0,78.0766,78.1351,77.9987,78.0377,70295.0
2019-10-17 13:30:00,80.08,80.4,80.08,80.39,107761.0,78.0474,78.3593,78.0474,78.3495,107761.0
2019-10-17 14:00:00,80.39,80.61,80.21,80.5,110011.0,78.3495,78.5639,78.1741,78.4567,110011.0
2019-10-17 14:30:00,80.48,80.6,80.41,80.59,268230.0,78.4372,78.5542,78.369,78.5445,268230.0
2019-10-17 15:00:00,80.59,80.78,80.53,80.77,198915.0,78.5445,78.7296,78.486,78.7199,198915.0
2019-10-17 15:30:00,80.77,81.03,80.6,80.91,638308.0,78.7199,78.9733,78.5542,78.8563,638308.0
2019-10-18 09:30:00,81.45,81.68,80.63,81.44,369379.0,79.3826,79.6068,78.5834,79.3729,369379.0
2019-10-18 10:00:00,81.46,82.18,81.37,81.8,296768.0,79.3924,80.0941,79.3047,79.7237,296768.0
2019-10-18 10:30:00,81.8,81.81,81.32,81.52,95797.0,79.7237,79.7335,79.2559,79.4508,95797.0
2019-10-18 11:00:00,81.53,81.54,81.28,81.34,82380.0,79.4606,79.4703,79.2169,79.2754,82380.0
2019-10-18 11:30:00,81.34,81.38,81.03,81.1,103967.0,79.2754,79.3144,78.9733,79.0415,103967.0
2019-10-18 12:00:00,81.08,81.31,81.02,81.24,101218.0,79.022,79.2462,78.9635,79.178,101218.0
2019-10-18 12:30:00,81.24,81.26,81.14,81.22,60722.0,79.178,79.1974,79.0805,79.1585,60722.0
2019-10-18 13:00:00,81.23,81.35,81.19,81.3,64462.0,79.1682,79.2852,79.1292,79.2364,64462.0
2019-10-18 13:30:00,81.29,81.33,81.2,81.33,62677.0,79.2267,79.2657,79.139,79.2657,62677.0
2019-10-18 14:00:00,81.34,81.43,81.28,81.42,50212.0,79.2754,79.3631,79.2169,79.3534,50212.0
2019-10-18 14:30:00,81.41,81.44,81.31,81.42,54422.0,79.3436,79.3729,79.2462,79.3534,54422.0
2019-10-18 15:00:00,81.42,81.5,81.4,81.43,224695.0,79.3534,79.4314,79.3339,79.3631,224695.0
2019-10-18 15:30:00,81.43,81.59,81.23,81.45,630492.0,79.3631,79.5191,79.1682,79.3826,630492.0
2019-10-21 09:30:00,81.62,82.0,81.56,81.93,183683.0,79.5483,79.9187,79.4898,79.8504,183683.0
2019-10-21 10:00:00,81.94,82.29,81.87,82.26,188884.0,79.8602,80.2013,79.792,80.1721,188884.0
2019-10-21 10:30:00,82.27,82.38,82.13,82.24,158195.0,80.1818,80.289,80.0454,80.1526,158195.0
2019-10-21 11:00:00,82.26,82.35,82.1,82.11,106035.0,80.1721,80.2598,80.0161,80.0259,106035.0
2019-10-21 11:30:00,82.11,82.16,81.96,82.1,183699.0,80.0259,80.0746,79.8797,80.0161,183699.0
2019-10-21 12:00:00,82.1,82.17,82.07,82.13,188400.0,80.0161,80.0843,79.9869,80.0454,188400.0
2019-10-21 12:30:00,82.13,82.22,82.12,82.17,72538.0,80.0454,80.1331,80.0356,80.0843,72538.0
2019-10-21 13:00:00,82.17,82.3,82.15,82.15,67579.0,80.0843,80.211,80.0649,80.0649,67579.0
2019-10-21 13:30:00,82.16,82.16,82.0,82.15,85476.0,80.0746,80.0746,79.9187,80.0649,85476.0
2019-10-21 14:00:00,82.14,82.31,82.05,82.05,86824.0,80.0551,80.2208,79.9674,79.9674,86824.0
2019-10-21 14:30:00,82.05,82.14,82.05,82.11,69177.0,79.9674,80.0551,79.9674,80.0259,69177.0
2019-10-21 15:00:00,82.1,82.11,81.96,82.03,75890.0,80.0161,80.0259,79.8797,79.9479,75890.0
2019-10-21 15:30:00,82.02,82.06,81.89,81.94,367424.0,79.9382,79.9771,79.8115,79.8602,367424.0
2019-10-22 09:30:00,82.38,82.42,81.79,81.94,109002.0,80.289,80.328,79.714,79.8602,109002.0
2019-10-22 10:00:00,81.99,82.22,81.92,82.16,90714.0,79.9089,80.1331,79.8407,80.0746,90714.0
2019-10-22 10:30:00,82.18,82.21,81.83,81.91,116066.0,80.0941,80.1233,79.753,79.8309,116066.0
2019-10-22 11:00:00,81.9,82.02,81.78,81.86,83371.0,79.8212,79.9382,79.7042,79.7822,83371.0
2019-10-22 11:30:00,81.86,81.95,81.8,81.83,64265.0,79.7822,79.8699,79.7237,79.753,64265.0
2019-10-22 12:00:00,81.83,81.98,81.81,81.98,77819.0,79.753,79.8992,79.7335,79.8992,77819.0
2019-10-22 12:30:00,81.97,82.03,81.82,81.85,51688.0,79.8894,79.9479,79.7432,79.7725,51688.0
2019-10-22 13:00:00,81.85,81.91,81.79,81.86,69713.0,79.7725,79.8309,79.714,79.7822,69713.0
2019-10-22 13:30:00,81.86,81.9,81.71,81.81,59732.0,79.7822,79.8212,79.636,79.7335,59732.0
2019-10-22 14:00:00,81.81,81.88,81.76,81.87,88614.0,79.7335,79.8017,79.6848,79.792,88614.0
2019-10-22 14:30:00,81.89,81.89,81.58,81.65,87474.0,79.8115,79.8115,79.5093,79.5775,87474.0
2019-10-22 15:00:00,81.65,81.71,81.55,81.67,105775.0,79.5775,79.636,79.4801,79.597,105775.0
2019-10-22 15:30:00,81.66,81.82,81.5,81.51,287798.0,79.5873,79.7432,79.4314,79.4411,287798.0
2019-10-23 09:30:00,81.29,81.6,80.92,81.6,63929.0,79.2267,79.5288,78.8661,79.5288,63929.0
2019-10-23 10:00:00,81.57,81.57,81.28,81.39,35898.0,79.4996,79.4996,79.2169,79.3241,35898.0
2019-10-23 10:30:00,81.41,81.48,81.25,81.47,44821.0,79.3436,79.4119,79.1877,79.4021,44821.0
2019-10-23 11:00:00,81.51,81.57,81.35,81.44,51362.0,79.4411,79.4996,79.2852,79.3729,51362.0
2019-10-23 11:30:00,81.44,81.45,81.28,81.29,43003.0,79.3729,79.3826,79.2169,79.2267,43003.0
2019-10-23 12:00:00,81.31,81.32,81.11,81.2,38362.0,79.2462,79.2559,79.0513,79.139,38362.0
2019-10-23 12:30:00,81.21,81.29,81.19,81.28,23252.0,79.1487,79.2267,79.1292,79.2169,23252.0
2019-10-23 13:00:00,81.3,81.33,81.22,81.31,21930.0,79.2364,79.2657,79.1585,79.2462,21930.0
2019-10-23 13:30:00,81.32,81.34,81.17,81.19,31805.0,79.2559,79.2754,79.1097,79.1292,31805.0
2019-10-23 14:00:00,81.19,81.19,81.07,81.1,21759.0,79.1292,79.1292,79.0123,79.0415,21759.0
2019-10-23 14:30:00,81.09,81.12,80.99,81.12,32219.0,79.0318,79.061,78.9343,79.061,32219.0
2019-10-23 15:00:00,81.12,81.22,81.11,81.2,39922.0,79.061,79.1585,79.0513,79.139,39922.0
2019-10-23 15:30:00,81.21,81.28,81.09,81.23,213544.0,79.1487,79.2169,79.0318,79.1682,213544.0
2019-10-24 09:30:00,81.1,81.3,80.87,81.05,165553.0,79.0415,79.2364,78.8173,78.9928,165553.0
2019-10-24 10:00:00,81.05,81.26,80.93,81.26,114772.0,78.9928,79.1974,78.8758,79.1974,114772.0
2019-10-24 10:30:00,81.22,81.42,81.17,81.42,61602.0,79.1585,79.3534,79.1097,79.3534,61602.0
2019-10-24 11:00:00,81.43,81.48,80.95,81.13,91725.0,79.3631,79.4119,78.8953,79.0707,91725.0
2019-10-24 11:30:00,81.13,81.39,81.13,81.32,50358.0,79.0707,79.3241,79.0707,79.2559,50358.0
2019-10-24 12:00:00,81.32,81.41,81.06,81.11,56004.0,79.2559,79.3436,79.0025,79.0513,56004.0
2019-10-24 12:30:00,81.11,81.14,80.95,81.07,54614.0,79.0513,79.0805,78.8953,79.0123,54614.0
2019-10-24 13:00:00,81.06,81.12,80.92,81.08,37667.0,79.0025,79.061,78.8661,79.022,37667.0
2019-10-24 13:30:00,81.08,81.1,80.92,80.95,85756.0,79.022,79.0415,78.8661,78.8953,85756.0
2019-10-24 14:00:00,80.96,81.09,80.94,81.05,62137.0,78.9051,79.0318,78.8856,78.9928,62137.0
2019-10-24 14:30:00,81.05,81.18,81.02,81.13,46599.0,78.9928,79.1195,78.9635,79.0707,46599.0
2019-10-24 15:00:00,81.13,81.13,80.99,81.1,79775.0,79.0707,79.0707,78.9343,79.0415,79775.0
2019-10-24 15:30:00,81.11,81.35,81.08,81.35,355323.0,79.0513,79.2852,79.022,79.2852,355323.0
2019-10-25 09:30:00,81.53,81.89,81.45,81.5,57671.0,79.4606,79.8115,79.3826,79.4314,57671.0
2019-10-25 10:00:00,81.49,81.75,81.46,81.67,58671.0,79.4216,79.675,79.3924,79.597,58671.0
2019-10-25 10:30:00,81.66,81.9,81.63,81.85,78583.0,79.5873,79.8212,79.5581,79.7725,78583.0
2019-10-25 11:00:00,81.86,82.03,81.85,81.96,81644.0,79.7822,79.9479,79.7725,79.8797,81644.0
2019-10-25 11:30:00,81.96,81.98,81.7,81.7,42675.0,79.8797,79.8992,79.6263,79.6263,42675.0
2019-10-25 12:00:00,81.7,81.76,81.58,81.67,56934.0,79.6263,79.6848,79.5093,79.597,56934.0
2019-10-25 12:30:00,81.68,81.72,81.6,81.66,40702.0,79.6068,79.6458,79.5288,79.5873,40702.0
2019-10-25 13:00:00,81.67,81.7,81.57,81.58,52553.0,79.597,79.6263,79.4996,79.5093,52553.0
2019-10-25 13:30:00,81.59,81.63,81.45,81.6,68721.0,79.5191,79.5581,79.3826,79.5288,68721.0
2019-10-25 14:00:00,81.61,81.62,81.46,81.47,87408.0,79.5386,79.5483,79.3924,79.4021,87408.0
2019-10-25 14:30:00,81.47,81.55,81.36,81.51,125733.0,79.4021,79.4801,79.2949,79.4411,125733.0
2019-10-25 15:00:00,81.51,81.56,81.43,81.45,75706.0,79.4411,79.4898,79.3631,79.3826,75706.0
2019-10-25 15:30:00,81.46,81.56,81.38,81.46,296792.0,79.3924,79.4898,79.3144,79.3924,296792.0
2019-10-28 09:30:00,81.86,82.97,81.61,82.75,277032.0,79.7822,80.864,79.5386,80.6496,277032.0
2019-10-28 10:00:00,82.8,82.8,82.01,82.14,255745.0,80.6984,80.6984,79.9284,80.0551,255745.0
2019-10-28 10:30:00,82.13,82.22,82.0,82.02,140181.0,80.0454,80.1331,79.9187,79.9382,140181.0
2019-10-28 11:00:00,82.0,82.14,81.84,81.94,147898.0,79.9187,80.0551,79.7627,79.8602,147898.0
2019-10-28 11:30:00,81.96,82.33,81.95,82.21,82734.0,79.8797,80.2403,79.8699,80.1233,82734.0
2019-10-28 12:00:00,82.2,82.37,82.2,82.25,74262.0,80.1136,80.2793,80.1136,80.1623,74262.0
2019-10-28 12:30:00,82.23,82.29,81.98,82.07,73217.0,80.1428,80.2013,79.8992,79.9869,73217.0
2019-10-28 13:00:00,82.06,82.11,82.02,82.08,56662.0,79.9771,80.0259,79.9382,79.9966,56662.0
2019-10-28 13:30:00,82.08,82.1,81.9,81.95,115655.0,79.9966,80.0161,79.8212,79.8699,115655.0
2019-10-28 14:00:00,81.94,82.05,81.76,81.86,143997.0,79.8602,79.9674,79.6848,79.7822,143997.0
2019-10-28 14:30:00,81.86,82.0,81.81,81.97,70875.0,79.7822,79.9187,79.7335,79.8894,70875.0
2019-10-28 15:00:00,81.97,82.37,81.94,82.33,217877.0,79.8894,80.2793,79.8602,80.2403,217877.0
2019-10-28 15:30:00,82.32,82.34,82.04,82.22,563773.0,80.2305,80.25,79.9576,80.1331,563773.0
2019-10-29 09:30:00,81.09,81.55,79.58,80.34,641928.0,79.0318,79.4801,77.5601,78.3008,641928.0
2019-10-29 10:00:00,80.34,81.63,80.17,81.25,374030.0,78.3008,79.5581,78.1351,79.1877,374030.0
2019-10-29 10:30:00,81.26,81.88,80.87,81.55,397109.0,79.1974,79.8017,78.8173,79.4801,397109.0
2019-10-29 11:00:00,81.55,82.22,81.41,82.06,273469.0,79.4801,80.1331,79.3436,79.9771,273469.0
2019-10-29 11:30:00,82.06,82.07,81.44,81.62,140467.0,79.9771,79.9869,79.3729,79.5483,140467.0
2019-10-29 12:00:00,81.6,81.85,81.48,81.67,97166.0,79.5288,79.7725,79.4119,79.597,97166.0
2019-10-29 12:30:00,81.68,81.69,81.46,81.47,77681.0,79.6068,79.6165,79.3924,79.4021,77681.0
2019-10-29 13:00:00,81.46,81.53,81.26,81.27,73754.0,79.3924,79.4606,79.1974,79.2072,73754.0
2019-10-29 13:30:00,81.28,81.42,81.23,81.37,71780.0,79.2169,79.3534,79.1682,79.3047,71780.0
2019-10-29 14:00:00,81.37,81.42,81.2,81.41,100404.0,79.3047,79.3534,79.139,79.3436,100404.0
2019-10-29 14:30:00,81.44,81.83,81.41,81.76,135898.0,79.3729,79.753,79.3436,79.6848,135898.0
2019-10-29 15:00:00,81.76,81.83,81.47,81.55,169760.0,79.6848,79.753,79.4021,79.4801,169760.0
2019-10-29 15:30:00,81.55,81.72,81.36,81.6,407633.0,79.4801,79.6458,79.2949,79.5288,407633.0
2019-10-30 09:30:00,81.38,82.54,81.38,82.52,249035.0,79.3144,80.445,79.3144,80.4255,249035.0
2019-10-30 10:00:00,82.55,82.84,82.29,82.69,244245.0,80.4547,80.7373,80.2013,80.5911,244245.0
2019-10-30 10:30:00,82.69,83.02,82.59,82.7,379659.0,80.5911,80.9128,80.4937,80.6009,379659.0
2019-10-30 11:00:00,82.7,82.92,82.49,82.78,433333.0,80.6009,80.8153,80.3962,80.6789,433333.0
2019-10-30 11:30:00,82.79,83.34,82.68,83.23,460381.0,80.6886,81.2247,80.5814,81.1174,460381.0
2019-10-30 12:00:00,83.24,83.49,83.07,83.38,112188.0,81.1272,81.3708,80.9615,81.2636,112188.0
2019-10-30 12:30:00,83.4,83.56,83.3,83.45,191542.0,81.2831,81.4391,81.1857,81.3319,191542.0
2019-10-30 13:00:00,83.45,83.56,83.38,83.52,123056.0,81.3319,81.4391,81.2636,81.4001,123056.0
2019-10-30 13:30:00,83.52,83.56,83.33,83.35,94038.0,81.4001,81.4391,81.2149,81.2344,94038.0
2019-10-30 14:00:00,83.31,83.7,83.18,83.51,155551.0,81.1954,81.5755,81.0687,81.3903,155551.0
2019-10-30 14:30:00,83.53,83.63,83.18,83.33,183432.0,81.4098,81.5073,81.0687,81.2149,183432.0
2019-10-30 15:00:00,83.33,83.41,83.14,83.27,195381.0,81.2149,81.2929,81.0297,81.1564,195381.0
2019-10-30 15:30:00,83.27,83.35,83.06,83.12,253979.0,81.1564,81.2344,80.9518,81.0102,253979.0
2019-10-31 09:30:00,83.22,83.35,82.1,82.17,160303.0,81.1077,81.2344,80.0161,80.0843,160303.0
2019-10-31 10:00:00,82.16,82.3,81.79,81.87,144130.0,80.0746,80.211,79.714,79.792,144130.0
2019-10-31 10:30:00,81.9,82.02,81.63,82.02,190758.0,79.8212,79.9382,79.5581,79.9382,190758.0
2019-10-31 11:00:00,82.02,82.09,81.95,82.05,40091.0,79.9382,80.0064,79.8699,79.9674,40091.0
2019-10-31 11:30:00,82.08,82.17,81.98,82.03,51495.0,79.9966,80.0843,79.8992,79.9479,51495.0
2019-10-31 12:00:00,82.04,82.04,81.79,81.92,92847.0,79.9576,79.9576,79.714,79.8407,92847.0
2019-10-31 12:30:00,81.93,82.01,81.72,81.94,93587.0,79.8504,79.9284,79.6458,79.8602,93587.0
2019-10-31 13:00:00,81.96,82.36,81.94,82.32,56421.0,79.8797,80.2695,79.8602,80.2305,56421.0
2019-10-31 13:30:00,82.35,82.52,82.34,82.49,48780.0,80.2598,80.4255,80.25,80.3962,48780.0
2019-10-31 14:00:00,82.5,82.5,82.27,82.4,55255.0,80.406,80.406,80.1818,80.3085,55255.0
2019-10-31 14:30:00,82.4,82.45,82.27,82.35,106619.0,80.3085,80.3572,80.1818,80.2598,106619.0
2019-10-31 15:00:00,82.35,82.38,82.21,82.21,82949.0,80.2598,80.289,80.1233,80.1233,82949.0
2019-10-31 15:30:00,82.22,82.53,82.14,82.52,398398.0,80.1331,80.4352,80.0551,80.4255,398398.0
2019-11-01 09:30:00,82.99,83.04,82.23,82.48,127017.0,80.8835,80.9323,80.1428,80.3865,127017.0
2019-11-01 10:00:00,82.49,82.64,82.31,82.33,109260.0,80.3962,80.5424,80.2208,80.2403,109260.0
2019-11-01 10:30:00,82.35,82.41,82.19,82.3,110718.0,80.2598,80.3183,80.1038,80.211,110718.0
2019-11-01 11:00:00,82.3,82.35,81.97,82.04,84533.0,80.211,80.2598,79.8894,79.9576,84533.0
2019-11-01 11:30:00,82.05,82.19,82.01,82.09,60359.0,79.9674,80.1038,79.9284,80.0064,60359.0
2019-11-01 12:00:00,82.11,82.12,81.85,81.95,81978.0,80.0259,80.0356,79.7725,79.8699,81978.0
2019-11-01 12:30:00,81.94,82.02,81.89,81.91,61538.0,79.8602,79.9382,79.8115,79.8309,61538.0
2019-11-01 13:00:00,81.9,82.01,81.9,81.96,43726.0,79.8212,79.9284,79.8212,79.8797,43726.0
2019-11-01 13:30:00,81.96,82.04,81.95,82.04,71228.0,79.8797,79.9576,79.8699,79.9576,71228.0
2019-11-01 14:00:00,82.04,82.13,81.85,81.89,123488.0,79.9576,80.0454,79.7725,79.8115,123488.0
2019-11-01 14:30:00,81.9,82.0,81.88,81.93,65857.0,79.8212,79.9187,79.8017,79.8504,65857.0
2019-11-01 15:00:00,81.94,82.18,81.92,82.17,225082.0,79.8602,80.0941,79.8407,80.0843,225082.0
2019-11-01 15:30:00,82.18,82.32,81.97,82.32,574530.0,80.0941,80.2305,79.8894,80.2305,574530.0
2019-11-04 09:30:00,82.62,82.66,81.98,82.0,102841.0,80.5229,80.5619,79.8992,79.9187,102841.0
2019-11-04 10:00:00,82.0,82.27,81.96,81.96,88046.0,79.9187,80.1818,79.8797,79.8797,88046.0
2019-11-04 10:30:00,81.97,81.99,81.52,81.56,105966.0,79.8894,79.9089,79.4508,79.4898,105966.0
2019-11-04 11:00:00,81.57,81.59,80.92,80.93,204999.0,79.4996,79.5191,78.8661,78.8758,204999.0
2019-11-04 11:30:00,80.94,81.1,80.39,80.46,353137.0,78.8856,79.0415,78.3495,78.4178,353137.0
2019-11-04 12:00:00,80.46,80.75,80.42,80.58,114164.0,78.4178,78.7004,78.3788,78.5347,114164.0
2019-11-04 12:30:00,80.58,80.76,80.56,80.72,137261.0,78.5347,78.7101,78.5152,78.6712,137261.0
2019-11-04 13:00:00,80.72,80.73,80.41,80.42,95773.0,78.6712,78.6809,78.369,78.3788,95773.0
2019-11-04 13:30:00,80.43,80.58,80.31,80.55,132165.0,78.3885,78.5347,78.2716,78.5055,132165.0
2019-11-04 14:00:00,80.55,80.59,80.32,80.39,111377.0,78.5055,78.5445,78.2813,78.3495,111377.0
2019-11-04 14:30:00,80.39,80.45,80.35,80.41,95712.0,78.3495,78.408,78.3105,78.369,95712.0
2019-11-04 15:00:00,80.41,80.68,80.39,80.47,187777.0,78.369,78.6322,78.3495,78.4275,187777.0
2019-11-04 15:30:00,80.47,80.79,80.43,80.77,481460.0,78.4275,78.7394,78.3885,78.7199,481460.0
2019-11-05 09:30:00,80.91,81.16,80.7,81.16,203745.0,78.8563,79.1,78.6517,79.1,203745.0
2019-11-05 10:00:00,81.2,81.42,81.1,81.18,94749.0,79.139,79.3534,79.0415,79.1195,94749.0
2019-11-05 10:30:00,81.18,81.4,81.13,81.29,67138.0,79.1195,79.3339,79.0707,79.2267,67138.0
2019-11-05 11:00:00,81.31,81.62,81.23,81.57,50095.0,79.2462,79.5483,79.1682,79.4996,50095.0
2019-11-05 11:30:00,81.58,81.58,81.34,81.37,98333.0,79.5093,79.5093,79.2754,79.3047,98333.0
2019-11-05 12:00:00,81.36,81.54,81.33,81.5,64237.0,79.2949,79.4703,79.2657,79.4314,64237.0
2019-11-05 12:30:00,81.49,81.7,81.49,81.67,28094.0,79.4216,79.6263,79.4216,79.597,28094.0
2019-11-05 13:00:00,81.66,81.66,81.45,81.45,45966.0,79.5873,79.5873,79.3826,79.3826,45966.0
2019-11-05 13:30:00,81.45,81.55,81.36,81.53,62266.0,79.3826,79.4801,79.2949,79.4606,62266.0
2019-11-05 14:00:00,81.52,81.59,81.42,81.53,72319.0,79.4508,79.5191,79.3534,79.4606,72319.0
2019-11-05 14:30:00,81.53,81.66,81.52,81.63,40724.0,79.4606,79.5873,79.4508,79.5581,40724.0
2019-11-05 15:00:00,81.62,81.63,81.48,81.58,55082.0,79.5483,79.5581,79.4119,79.5093,55082.0
2019-11-05 15:30:00,81.58,81.58,81.18,81.32,262474.0,79.5093,79.5093,79.1195,79.2559,262474.0
2019-11-06 09:30:00,81.45,81.75,81.14,81.43,163890.0,79.3826,79.675,79.0805,79.3631,163890.0
2019-11-06 10:00:00,81.44,81.62,81.35,81.45,112313.0,79.3729,79.5483,79.2852,79.3826,112313.0
2019-11-06 10:30:00,81.44,81.61,81.17,81.22,290572.0,79.3729,79.5386,79.1097,79.1585,290572.0
2019-11-06 11:00:00,81.22,81.4,81.21,81.37,61203.0,79.1585,79.3339,79.1487,79.3047,61203.0
2019-11-06 11:30:00,81.39,81.48,81.28,81.38,67158.0,79.3241,79.4119,79.2169,79.3144,67158.0
2019-11-06 12:00:00,81.4,81.53,81.36,81.48,75101.0,79.3339,79.4606,79.2949,79.4119,75101.0
2019-11-06 12:30:00,81.48,81.49,81.3,81.42,50593.0,79.4119,79.4216,79.2364,79.3534,50593.0
2019-11-06 13:00:00,81.43,81.55,81.36,81.52,39978.0,79.3631,79.4801,79.2949,79.4508,39978.0
2019-11-06 13:30:00,81.53,81.58,81.46,81.53,34624.0,79.4606,79.5093,79.3924,79.4606,34624.0
2019-11-06 14:00:00,81.55,81.8,81.54,81.77,39830.0,79.4801,79.7237,79.4703,79.6945,39830.0
2019-11-06 14:30:00,81.77,81.79,81.63,81.67,55168.0,79.6945,79.714,79.5581,79.597,55168.0
2019-11-06 15:00:00,81.67,81.7,81.54,81.62,70657.0,79.597,79.6263,79.4703,79.5483,70657.0
2019-11-06 15:30:00,81.62,81.73,81.51,81.72,311002.0,79.5483,79.6555,79.4411,79.6458,311002.0
2019-11-07 09:30:00,82.25,82.88,81.94,82.37,367342.0,80.1623,80.7763,79.8602,80.2793,367342.0
2019-11-07 10:00:00,82.36,82.38,81.82,81.84,144683.0,80.2695,80.289,79.7432,79.7627,144683.0
2019-11-07 10:30:00,81.84,82.12,81.66,82.07,272771.0,79.7627,80.0356,79.5873,79.9869,272771.0
2019-11-07 11:00:00,82.07,82.18,81.92,82.11,87264.0,79.9869,80.0941,79.8407,80.0259,87264.0
2019-11-07 11:30:00,82.1,82.11,81.8,82.02,122669.0,80.0161,80.0259,79.7237,79.9382,122669.0
2019-11-07 12:00:00,82.04,82.07,81.82,81.96,90824.0,79.9576,79.9869,79.7432,79.8797,90824.0
2019-11-07 12:30:00,81.96,82.03,81.68,81.69,79575.0,79.8797,79.9479,79.6068,79.6165,79575.0
2019-11-07 13:00:00,81.69,81.9,81.67,81.88,53510.0,79.6165,79.8212,79.597,79.8017,53510.0
2019-11-07 13:30:00,81.87,81.87,81.67,81.69,29815.0,79.792,79.792,79.597,79.6165,29815.0
2019-11-07 14:00:00,81.69,81.76,81.66,81.72,37359.0,79.6165,79.6848,79.5873,79.6458,37359.0
2019-11-07 14:30:00,81.71,81.8,81.41,81.58,154064.0,79.636,79.7237,79.3436,79.5093,154064.0
2019-11-07 15:00:00,81.56,81.65,81.5,81.65,65284.0,79.4898,79.5775,79.4314,79.5775,65284.0
2019-11-07 15:30:00,81.65,81.77,81.52,81.71,247443.0,79.5775,79.6945,79.4508,79.636,247443.0
2019-11-08 09:30:00,81.63,81.69,80.74,80.78,114161.0,79.5581,79.6165,78.6906,78.7296,114161.0
2019-11-08 10:00:00,80.81,81.03,80.71,80.86,143679.0,78.7589,78.9733,78.6614,78.8076,143679.0
2019-11-08 10:30:00,80.86,81.15,80.83,80.86,95223.0,78.8076,79.0902,78.7784,78.8076,95223.0
2019-11-08 11:00:00,80.9,80.99,80.8,80.92,96321.0,78.8466,78.9343,78.7491,78.8661,96321.0
2019-11-08 11:30:00,80.91,81.08,80.83,80.84,56998.0,78.8563,79.022,78.7784,78.7881,56998.0
2019-11-08 12:00:00,80.85,80.93,80.78,80.84,84917.0,78.7979,78.8758,78.7296,78.7881,84917.0
2019-11-08 12:30:00,80.83,80.84,80.68,80.8,35996.0,78.7784,78.7881,78.6322,78.7491,35996.0
2019-11-08 13:00:00,80.8,80.87,80.77,80.79,43225.0,78.7491,78.8173,78.7199,78.7394,43225.0
2019-11-08 13:30:00,80.79,80.8,80.72,80.75,30394.0,78.7394,78.7491,78.6712,78.7004,30394.0
2019-11-08 14:00:00,80.75,80.86,80.73,80.81,46685.0,78.7004,78.8076,78.6809,78.7589,46685.0
2019-11-08 14:30:00,80.82,80.86,80.81,80.85,64059.0,78.7686,78.8076,78.7589,78.7979,64059.0
2019-11-08 15:00:00,80.85,80.86,80.77,80.83,75681.0,78.7979,78.8076,78.7199,78.7784,75681.0
2019-11-08 15:30:00,80.84,80.88,80.68,80.78,235874.0,78.7881,78.8271,78.6322,78.7296,235874.0
2019-11-11 09:30:00,80.44,80.83,80.29,80.73,84455.0,78.3983,78.7784,78.2521,78.6809,84455.0
2019-11-11 10:00:00,80.76,80.83,80.63,80.67,53233.0,78.7101,78.7784,78.5834,78.6224,53233.0
2019-11-11 10:30:00,80.67,80.81,80.6,80.76,32821.0,78.6224,78.7589,78.5542,78.7101,32821.0
2019-11-11 11:00:00,80.75,80.99,80.73,80.88,39252.0,78.7004,78.9343,78.6809,78.8271,39252.0
2019-11-11 11:30:00,80.87,80.91,80.68,80.71,42272.0,78.8173,78.8563,78.6322,78.6614,42272.0
2019-11-11 12:00:00,80.73,80.94,80.71,80.92,24223.0,78.6809,78.8856,78.6614,78.8661,24223.0
2019-11-11 12:30:00,80.93,80.94,77.41,79.52,1816307.0,78.8758,78.8856,75.4452,77.5016,1816307.0
2019-11-11 13:00:00,79.52,79.6,78.12,78.2,1154559.0,77.5016,77.5796,76.1371,76.2151,1154559.0
2019-11-11 13:30:00,78.22,78.98,78.17,78.8,730200.0,76.2346,76.9753,76.1859,76.7999,730200.0
2019-11-11 14:00:00,78.79,78.94,78.62,78.93,376638.0,76.7901,76.9363,76.6245,76.9266,376638.0
2019-11-11 14:30:00,78.94,79.38,78.87,79.35,289980.0,76.9363,77.3652,76.8681,77.3359,289980.0
2019-11-11 15:00:00,79.36,79.43,79.13,79.35,397479.0,77.3457,77.4139,77.1215,77.3359,397479.0
2019-11-11 15:30:00,79.35,79.54,79.21,79.43,609893.0,77.3359,77.5211,77.1995,77.4139,609893.0
2019-11-12 09:30:00,79.48,79.51,78.79,78.94,145807.0,77.4626,77.4919,76.7901,76.9363,145807.0
2019-11-12 10:00:00,78.95,78.99,78.13,78.36,325227.0,76.9461,76.9851,76.1469,76.3711,325227.0
2019-11-12 10:30:00,78.36,78.56,78.15,78.16,256857.0,76.3711,76.566,76.1664,76.1761,256857.0
2019-11-12 11:00:00,78.16,78.23,77.86,77.86,507521.0,76.1761,76.2444,75.8837,75.8837,507521.0
2019-11-12 11:30:00,77.87,77.9,77.4,77.53,367717.0,75.8935,75.9227,75.4354,75.5621,367717.0
2019-11-12 12:00:00,77.55,77.93,77.51,77.73,180815.0,75.5816,75.952,75.5426,75.757,180815.0
2019-11-12 12:30:00,77.73,77.73,77.46,77.52,132565.0,75.757,75.757,75.4939,75.5524,132565.0
2019-11-12 13:00:00,77.53,77.72,77.48,77.54,106940.0,75.5621,75.7473,75.5134,75.5719,106940.0
2019-11-12 13:30:00,77.53,77.53,77.43,77.44,111721.0,75.5621,75.5621,75.4647,75.4744,111721.0
2019-11-12 14:00:00,77.43,77.44,77.25,77.28,169451.0,75.4647,75.4744,75.2892,75.3185,169451.0
2019-11-12 14:30:00,77.28,77.38,77.27,77.37,146372.0,75.3185,75.4159,75.3087,75.4062,146372.0
2019-11-12 15:00:00,77.36,77.43,77.32,77.38,205000.0,75.3964,75.4647,75.3575,75.4159,205000.0
2019-11-12 15:30:00,77.38,77.39,77.06,77.28,675070.0,75.4159,75.4257,75.1041,75.3185,675070.0
2019-11-13 09:30:00,77.49,77.86,76.66,76.91,249732.0,75.5231,75.8837,74.7142,74.9579,249732.0
2019-11-13 10:00:00,76.91,77.18,76.77,77.13,67441.0,74.9579,75.221,74.8214,75.1723,67441.0
2019-11-13 10:30:00,77.15,77.48,77.1,77.42,86687.0,75.1918,75.5134,75.143,75.4549,86687.0
2019-11-13 11:00:00,77.44,77.51,77.17,77.17,99528.0,75.4744,75.5426,75.2113,75.2113,99528.0
2019-11-13 11:30:00,77.17,77.3,77.08,77.13,63386.0,75.2113,75.338,75.1235,75.1723,63386.0
2019-11-13 12:00:00,77.13,77.35,77.1,77.27,59719.0,75.1723,75.3867,75.143,75.3087,59719.0
2019-11-13 12:30:00,77.27,77.51,77.27,77.38,51849.0,75.3087,75.5426,75.3087,75.4159,51849.0
2019-11-13 13:00:00,77.39,77.57,77.39,77.51,72053.0,75.4257,75.6011,75.4257,75.5426,72053.0
2019-11-13 13:30:00,77.51,77.63,77.37,77.49,166930.0,75.5426,75.6596,75.4062,75.5231,166930.0
2019-11-13 14:00:00,77.49,77.53,77.29,77.45,77570.0,75.5231,75.5621,75.3282,75.4842,77570.0
2019-11-13 14:30:00,77.45,77.58,77.44,77.51,170775.0,75.4842,75.6109,75.4744,75.5426,170775.0
2019-11-13 15:00:00,77.51,77.64,77.44,77.64,307858.0,75.5426,75.6693,75.4744,75.6693,307858.0
2019-11-13 15:30:00,77.63,77.93,77.58,77.84,572754.0,75.6596,75.952,75.6109,75.8643,572754.0
2019-11-14 09:30:00,77.3,77.68,77.04,77.19,481703.0,75.338,75.7083,75.0846,75.2308,481703.0
2019-11-14 10:00:00,77.17,77.31,76.76,76.95,237120.0,75.2113,75.3477,74.8117,74.9968,237120.0
2019-11-14 10:30:00,76.95,77.18,76.83,77.03,136577.0,74.9968,75.221,74.8799,75.0748,136577.0
2019-11-14 11:00:00,77.02,77.14,76.82,76.84,105697.0,75.0651,75.182,74.8701,74.8896,105697.0
2019-11-14 11:30:00,76.84,76.85,76.35,76.5,127544.0,74.8896,74.8994,74.4121,74.5583,127544.0
2019-11-14 12:00:00,76.49,77.05,76.49,76.95,148864.0,74.5485,75.0943,74.5485,74.9968,148864.0
2019-11-14 12:30:00,76.95,77.11,76.92,76.94,145438.0,74.9968,75.1528,74.9676,74.9871,145438.0
2019-11-14 13:00:00,76.92,76.95,76.74,76.89,101409.0,74.9676,74.9968,74.7922,74.9384,101409.0
2019-11-14 13:30:00,76.9,76.9,76.64,76.69,70993.0,74.9481,74.9481,74.6947,74.7434,70993.0
2019-11-14 14:00:00,76.69,76.86,76.68,76.74,58668.0,74.7434,74.9091,74.7337,74.7922,58668.0
2019-11-14 14:30:00,76.75,76.84,76.71,76.83,51172.0,74.8019,74.8896,74.7629,74.8799,51172.0
2019-11-14 15:00:00,76.84,76.85,76.67,76.77,127420.0,74.8896,74.8994,74.7239,74.8214,127420.0
2019-11-14 15:30:00,76.77,76.82,76.63,76.71,399079.0,74.8214,74.8701,74.685,74.7629,399079.0
2019-11-15 09:30:00,77.34,77.58,77.19,77.46,294795.0,75.3769,75.6109,75.2308,75.4939,294795.0
2019-11-15 10:00:00,77.46,77.48,77.23,77.45,95412.0,75.4939,75.5134,75.2697,75.4842,95412.0
2019-11-15 10:30:00,77.45,77.53,77.31,77.42,56093.0,75.4842,75.5621,75.3477,75.4549,56093.0
2019-11-15 11:00:00,77.43,77.52,77.37,77.39,66278.0,75.4647,75.5524,75.4062,75.4257,66278.0
2019-11-15 11:30:00,77.39,77.43,77.32,77.4,37997.0,75.4257,75.4647,75.3575,75.4354,37997.0
2019-11-15 12:00:00,77.4,77.43,77.22,77.35,98581.0,75.4354,75.4647,75.26,75.3867,98581.0
2019-11-15 12:30:00,77.35,77.45,77.3,77.38,65378.0,75.3867,75.4842,75.338,75.4159,65378.0
2019-11-15 13:00:00,77.38,77.39,77.34,77.35,43709.0,75.4159,75.4257,75.3769,75.3867,43709.0
2019-11-15 13:30:00,77.35,77.35,77.25,77.26,54022.0,75.3867,75.3867,75.2892,75.299,54022.0
2019-11-15 14:00:00,77.26,77.42,77.25,77.4,50072.0,75.299,75.4549,75.2892,75.4354,50072.0
2019-11-15 14:30:00,77.4,77.53,77.38,77.53,58890.0,75.4354,75.5621,75.4159,75.5621,58890.0
2019-11-15 15:00:00,77.53,77.53,77.43,77.51,77740.0,75.5621,75.5621,75.4647,75.5426,77740.0
2019-11-15 15:30:00,77.5,79.36,77.44,77.91,2156991.0,75.5329,77.3457,75.4744,75.9325,2156991.0
2019-11-18 09:30:00,76.6,77.6,76.19,77.59,586069.0,74.6557,75.6303,74.2561,75.6206,586069.0
2019-11-18 10:00:00,77.58,77.76,77.39,77.53,215626.0,75.6109,75.7863,75.4257,75.5621,215626.0
2019-11-18 10:30:00,77.53,78.01,77.53,77.92,183449.0,75.5621,76.0299,75.5621,75.9422,183449.0
2019-11-18 11:00:00,77.91,78.05,77.75,77.76,295654.0,75.9325,76.0689,75.7765,75.7863,295654.0
2019-11-18 11:30:00,77.76,77.77,77.42,77.53,171291.0,75.7863,75.796,75.4549,75.5621,171291.0
2019-11-18 12:00:00,77.54,77.84,77.49,77.74,142590.0,75.5719,75.8643,75.5231,75.7668,142590.0
2019-11-18 12:30:00,77.74,77.99,77.73,77.96,53566.0,75.7668,76.0104,75.757,75.9812,53566.0
2019-11-18 13:00:00,77.99,78.14,77.67,78.0,216469.0,76.0104,76.1566,75.6986,76.0202,216469.0
2019-11-18 13:30:00,78.0,78.16,77.95,78.1,59314.0,76.0202,76.1761,75.9715,76.1177,59314.0
2019-11-18 14:00:00,78.09,78.31,77.99,78.2,98676.0,76.1079,76.3223,76.0104,76.2151,98676.0
2019-11-18 14:30:00,78.2,78.26,78.14,78.19,70690.0,76.2151,76.2736,76.1566,76.2054,70690.0
2019-11-18 15:00:00,78.19,78.23,78.03,78.16,92794.0,76.2054,76.2444,76.0494,76.1761,92794.0
2019-11-18 15:30:00,78.16,78.16,77.86,78.08,314149.0,76.1761,76.1761,75.8837,76.0982,314149.0
2019-11-19 09:30:00,78.06,78.16,77.37,77.41,142149.0,76.0787,76.1761,75.4062,75.4452,142149.0
2019-11-19 10:00:00,77.39,77.44,77.26,77.44,137142.0,75.4257,75.4744,75.299,75.4744,137142.0
2019-11-19 10:30:00,77.46,77.48,77.21,77.48,96952.0,75.4939,75.5134,75.2502,75.5134,96952.0
2019-11-19 11:00:00,77.47,77.53,77.31,77.41,98594.0,75.5036,75.5621,75.3477,75.4452,98594.0
2019-11-19 11:30:00,77.4,77.47,77.28,77.28,112445.0,75.4354,75.5036,75.3185,75.3185,112445.0
2019-11-19 12:00:00,77.29,77.31,76.77,77.02,161904.0,75.3282,75.3477,74.8214,75.0651,161904.0
2019-11-19 12:30:00,77.03,77.22,76.88,77.19,118705.0,75.0748,75.26,74.9286,75.2308,118705.0
2019-11-19 13:00:00,77.18,77.2,77.04,77.15,78682.0,75.221,75.2405,75.0846,75.1918,78682.0
2019-11-19 13:30:00,77.15,77.34,77.13,77.24,126155.0,75.1918,75.3769,75.1723,75.2795,126155.0
2019-11-19 14:00:00,77.25,77.3,77.14,77.19,71946.0,75.2892,75.338,75.182,75.2308,71946.0
2019-11-19 14:30:00,77.18,77.19,77.0,77.09,87703.0,75.221,75.2308,75.0456,75.1333,87703.0
2019-11-19 15:00:00,77.09,77.2,77.07,77.11,160801.0,75.1333,75.2405,75.1138,75.1528,160801.0
2019-11-19 15:30:00,77.11,77.15,76.98,77.03,319225.0,75.1528,75.1918,75.0261,75.0748,319225.0
2019-11-20 09:30:00,76.72,77.47,76.58,77.4,140501.0,74.7727,75.5036,74.6362,75.4354,140501.0
2019-11-20 10:00:00,77.4,77.47,77.22,77.36,203567.0,75.4354,75.5036,75.26,75.3964,203567.0
2019-11-20 10:30:00,77.37,77.42,77.1,77.14,48018.0,75.4062,75.4549,75.143,75.182,48018.0
2019-11-20 11:00:00,77.15,77.23,77.11,77.18,52700.0,75.1918,75.2697,75.1528,75.221,52700.0
2019-11-20 11:30:00,77.18,77.28,77.03,77.18,168348.0,75.221,75.3185,75.0748,75.221,168348.0
2019-11-20 12:00:00,77.17,77.23,77.0,77.19,95428.0,75.2113,75.2697,75.0456,75.2308,95428.0
2019-11-20 12:30:00,77.19,77.28,76.87,76.91,345222.0,75.2308,75.3185,74.9189,74.9579,345222.0
2019-11-20 13:00:00,76.91,77.01,76.82,76.88,139024.0,74.9579,75.0553,74.8701,74.9286,139024.0
2019-11-20 13:30:00,76.9,77.02,76.87,76.94,90185.0,74.9481,75.0651,74.9189,74.9871,90185.0
2019-11-20 14:00:00,76.94,77.08,76.88,77.03,66875.0,74.9871,75.1235,74.9286,75.0748,66875.0
2019-11-20 14:30:00,77.04,77.13,76.93,77.13,70374.0,75.0846,75.1723,74.9774,75.1723,70374.0
2019-11-20 15:00:00,77.13,77.4,77.07,77.37,247456.0,75.1723,75.4354,75.1138,75.4062,247456.0
2019-11-20 15:30:00,77.37,77.54,77.3,77.53,266770.0,75.4062,75.5719,75.338,75.5621,266770.0
2019-11-21 09:30:00,77.7,77.8,77.35,77.35,161273.0,75.7278,75.8253,75.3867,75.3867,161273.0
2019-11-21 10:00:00,77.35,77.6,77.22,77.5,195480.0,75.3867,75.6303,75.26,75.5329,195480.0
2019-11-21 10:30:00,77.49,77.62,77.29,77.57,197847.0,75.5231,75.6498,75.3282,75.6011,197847.0
2019-11-21 11:00:00,77.53,77.66,77.47,77.5,30572.0,75.5621,75.6888,75.5036,75.5329,30572.0
2019-11-21 11:30:00,77.47,77.47,77.32,77.33,47554.0,75.5036,75.5036,75.3575,75.3672,47554.0
2019-11-21 12:00:00,77.33,77.45,77.3,77.38,31736.0,75.3672,75.4842,75.338,75.4159,31736.0
2019-11-21 12:30:00,77.37,77.47,77.34,77.41,33677.0,75.4062,75.5036,75.3769,75.4452,33677.0
2019-11-21 13:00:00,77.42,77.46,77.35,77.36,26245.0,75.4549,75.4939,75.3867,75.3964,26245.0
2019-11-21 13:30:00,77.36,77.4,77.34,77.36,40464.0,75.3964,75.4354,75.3769,75.3964,40464.0
2019-11-21 14:00:00,77.35,77.49,77.33,77.44,51910.0,75.3867,75.5231,75.3672,75.4744,51910.0
2019-11-21 14:30:00,77.44,77.49,77.4,77.46,33805.0,75.4744,75.5231,75.4354,75.4939,33805.0
2019-11-21 15:00:00,77.46,77.57,77.44,77.52,46158.0,75.4939,75.6011,75.4744,75.5524,46158.0
2019-11-21 15:30:00,77.52,77.62,77.48,77.57,177215.0,75.5524,75.6498,75.5134,75.6011,177215.0
2019-11-22 09:30:00,77.81,78.25,77.74,78.09,265890.0,75.835,76.2638,75.7668,76.1079,265890.0
2019-11-22 10:00:00,78.09,78.09,77.7,77.7,109229.0,76.1079,76.1079,75.7278,75.7278,109229.0
2019-11-22 10:30:00,77.68,77.92,77.65,77.83,188863.0,75.7083,75.9422,75.6791,75.8545,188863.0
2019-11-22 11:00:00,77.82,77.94,77.77,77.85,70340.0,75.8448,75.9617,75.796,75.874,70340.0
2019-11-22 11:30:00,77.84,78.09,77.82,78.05,82192.0,75.8643,76.1079,75.8448,76.0689,82192.0
2019-11-22 12:00:00,78.06,78.18,78.01,78.14,55237.0,76.0787,76.1956,76.0299,76.1566,55237.0
2019-11-22 12:30:00,78.14,78.19,78.06,78.13,46122.0,76.1566,76.2054,76.0787,76.1469,46122.0
2019-11-22 13:00:00,78.14,78.26,78.13,78.17,52083.0,76.1566,76.2736,76.1469,76.1859,52083.0
2019-11-22 13:30:00,78.17,78.21,78.08,78.09,199475.0,76.1859,76.2249,76.0982,76.1079,199475.0
2019-11-22 14:00:00,78.09,78.28,78.07,78.24,179357.0,76.1079,76.2931,76.0884,76.2541,179357.0
2019-11-22 14:30:00,78.23,78.57,78.2,78.57,89774.0,76.2444,76.5757,76.2151,76.5757,89774.0
2019-11-22 15:00:00,78.57,78.57,78.29,78.45,161603.0,76.5757,76.5757,76.3028,76.4588,161603.0
2019-11-22 15:30:00,78.45,78.64,78.4,78.45,534069.0,76.4588,76.6439,76.41,76.4588,534069.0
2019-11-25 09:30:00,78.6,78.71,78.23,78.51,147505.0,76.605,76.7122,76.2444,76.5172,147505.0
2019-11-25 10:00:00,78.54,78.73,77.6,77.65,284683.0,76.5465,76.7317,75.6303,75.6791,284683.0
2019-11-25 10:30:00,77.66,78.28,77.6,78.12,102585.0,75.6888,76.2931,75.6303,76.1371,102585.0
2019-11-25 11:00:00,78.13,78.17,77.88,78.0,68814.0,76.1469,76.1859,75.9032,76.0202,68814.0
2019-11-25 11:30:00,78.0,78.03,77.87,77.9,127799.0,76.0202,76.0494,75.8935,75.9227,127799.0
2019-11-25 12:00:00,77.91,77.93,77.45,77.46,139036.0,75.9325,75.952,75.4842,75.4939,139036.0
2019-11-25 12:30:00,77.47,77.8,77.47,77.79,66175.0,75.5036,75.8253,75.5036,75.8155,66175.0
2019-11-25 13:00:00,77.8,77.88,77.68,77.76,64703.0,75.8253,75.9032,75.7083,75.7863,64703.0
2019-11-25 13:30:00,77.75,77.93,77.71,77.86,243125.0,75.7765,75.952,75.7376,75.8837,243125.0
2019-11-25 14:00:00,77.86,77.93,77.82,77.87,303188.0,75.8837,75.952,75.8448,75.8935,303188.0
2019-11-25 14:30:00,77.88,77.95,77.84,77.86,66759.0,75.9032,75.9715,75.8643,75.8837,66759.0
2019-11-25 15:00:00,77.86,77.89,77.71,77.72,69608.0,75.8837,75.913,75.7376,75.7473,69608.0
2019-11-25 15:30:00,77.72,77.9,77.63,77.87,287354.0,75.7473,75.9227,75.6596,75.8935,287354.0
2019-11-26 09:30:00,77.86,78.16,77.45,78.12,71319.0,75.8837,76.1761,75.4842,76.1371,71319.0
2019-11-26 10:00:00,78.12,78.49,78.12,78.42,82030.0,76.1371,76.4978,76.1371,76.4295,82030.0
2019-11-26 10:30:00,78.42,78.44,78.26,78.36,184020.0,76.4295,76.449,76.2736,76.3711,184020.0
2019-11-26 11:00:00,78.36,78.56,78.35,78.49,82674.0,76.3711,76.566,76.3613,76.4978,82674.0
2019-11-26 11:30:00,78.49,78.54,78.39,78.42,94767.0,76.4978,76.5465,76.4003,76.4295,94767.0
2019-11-26 12:00:00,78.42,78.54,78.39,78.43,118689.0,76.4295,76.5465,76.4003,76.4393,118689.0
2019-11-26 12:30:00,78.43,78.43,78.23,78.25,59018.0,76.4393,76.4393,76.2444,76.2638,59018.0
2019-11-26 13:00:00,78.25,78.28,77.99,78.01,94918.0,76.2638,76.2931,76.0104,76.0299,94918.0
2019-11-26 13:30:00,78.01,78.38,78.01,78.1,111711.0,76.0299,76.3905,76.0299,76.1177,111711.0
2019-11-26 14:00:00,78.09,78.42,78.04,78.27,89025.0,76.1079,76.4295,76.0592,76.2833,89025.0
2019-11-26 14:30:00,78.25,78.34,78.1,78.26,61845.0,76.2638,76.3516,76.1177,76.2736,61845.0
2019-11-26 15:00:00,78.27,78.41,78.25,78.34,98185.0,76.2833,76.4198,76.2638,76.3516,98185.0
2019-11-26 15:30:00,78.34,78.4,78.1,78.32,404477.0,76.3516,76.41,76.1177,76.3321,404477.0
2019-11-27 09:30:00,78.33,79.0,78.33,78.79,155178.0,76.3418,76.9948,76.3418,76.7901,155178.0
2019-11-27 10:00:00,78.81,79.0,78.79,78.96,62108.0,76.8096,76.9948,76.7901,76.9558,62108.0
2019-11-27 10:30:00,78.95,79.03,78.84,78.92,86792.0,76.9461,77.024,76.8389,76.9168,86792.0
2019-11-27 11:00:00,78.92,79.05,78.83,78.95,119618.0,76.9168,77.0435,76.8291,76.9461,119618.0
2019-11-27 11:30:00,78.95,79.16,78.94,79.02,103029.0,76.9461,77.1507,76.9363,77.0143,103029.0
2019-11-27 12:00:00,79.02,79.04,78.88,78.91,150102.0,77.0143,77.0338,76.8779,76.9071,150102.0
2019-11-27 12:30:00,78.9,78.95,78.87,78.94,53120.0,76.8973,76.9461,76.8681,76.9363,53120.0
2019-11-27 13:00:00,78.93,79.07,78.92,79.06,29225.0,76.9266,77.063,76.9168,77.0533,29225.0
2019-11-27 13:30:00,79.06,79.09,78.98,79.03,47231.0,77.0533,77.0825,76.9753,77.024,47231.0
2019-11-27 14:00:00,79.02,79.05,78.95,79.0,54619.0,77.0143,77.0435,76.9461,76.9948,54619.0
2019-11-27 14:30:00,79.01,79.01,78.86,78.92,46865.0,77.0046,77.0046,76.8584,76.9168,46865.0
2019-11-27 15:00:00,78.92,78.99,78.88,78.93,65713.0,76.9168,76.9851,76.8779,76.9266,65713.0
2019-11-27 15:30:00,78.94,78.95,78.79,78.85,250363.0,76.9363,76.9461,76.7901,76.8486,250363.0
2019-11-29 09:30:00,78.74,79.14,78.74,78.81,93605.0,76.7414,77.1313,76.7414,76.8096,93605.0
2019-11-29 10:00:00,78.81,78.81,78.47,78.52,52154.0,76.8096,76.8096,76.4783,76.527,52154.0
2019-11-29 10:30:00,78.52,78.57,78.46,78.53,37953.0,76.527,76.5757,76.4685,76.5367,37953.0
2019-11-29 11:00:00,78.53,78.65,78.52,78.58,44468.0,76.5367,76.6537,76.527,76.5855,44468.0
2019-11-29 11:30:00,78.58,78.73,78.54,78.64,45308.0,76.5855,76.7317,76.5465,76.6439,45308.0
2019-11-29 12:00:00,78.64,78.65,78.38,78.39,37814.0,76.6439,76.6537,76.3905,76.4003,37814.0
2019-11-29 12:30:00,78.39,78.56,78.36,78.46,225794.0,76.4003,76.566,76.3711,76.4685,225794.0
2019-12-02 09:30:00,78.44,78.7,77.24,77.33,392351.0,76.449,76.7024,75.2795,75.3672,392351.0
2019-12-02 10:00:00,77.28,77.38,76.74,76.85,168402.0,75.3185,75.4159,74.7922,74.8994,168402.0
2019-12-02 10:30:00,76.86,77.11,76.72,76.91,174732.0,74.9091,75.1528,74.7727,74.9579,174732.0
2019-12-02 11:00:00,76.92,77.28,76.87,77.21,79014.0,74.9676,75.3185,74.9189,75.2502,79014.0
2019-12-02 11:30:00,77.2,77.24,77.07,77.18,88627.0,75.2405,75.2795,75.1138,75.221,88627.0
2019-12-02 12:00:00,77.17,77.29,77.07,77.16,88208.0,75.2113,75.3282,75.1138,75.2015,88208.0
2019-12-02 12:30:00,77.16,77.43,77.07,77.4,142462.0,75.2015,75.4647,75.1138,75.4354,142462.0
2019-12-02 13:00:00,77.36,77.72,77.36,77.65,65103.0,75.3964,75.7473,75.3964,75.6791,65103.0
2019-12-02 13:30:00,77.66,77.96,77.5,77.86,87336.0,75.6888,75.9812,75.5329,75.8837,87336.0
2019-12-02 14:00:00,77.83,77.93,77.65,77.79,86085.0,75.8545,75.952,75.6791,75.8155,86085.0
2019-12-02 14:30:00,77.8,77.93,77.72,77.84,44504.0,75.8253,75.952,75.7473,75.8643,44504.0
2019-12-02 15:00:00,77.85,77.85,77.48,77.55,177080.0,75.874,75.874,75.5134,75.5816,177080.0
2019-12-02 15:30:00,77.56,77.79,77.45,77.52,336652.0,75.5914,75.8155,75.4842,75.5524,336652.0
2019-12-03 09:30:00,77.31,77.51,76.67,76.92,181462.0,75.3477,75.5426,74.7239,74.9676,181462.0
2019-12-03 10:00:00,76.9,77.08,76.85,76.91,53063.0,74.9481,75.1235,74.8994,74.9579,53063.0
2019-12-03 10:30:00,76.93,77.22,76.83,76.95,153488.0,74.9774,75.26,74.8799,74.9968,153488.0
2019-12-03 11:00:00,76.99,77.14,76.88,77.1,65190.0,75.0358,75.182,74.9286,75.143,65190.0
2019-12-03 11:30:00,77.1,77.54,77.1,77.48,125313.0,75.143,75.5719,75.143,75.5134,125313.0
2019-12-03 12:00:00,77.5,77.54,77.33,77.35,32957.0,75.5329,75.5719,75.3672,75.3867,32957.0
2019-12-03 12:30:00,77.34,77.65,77.26,77.37,182970.0,75.3769,75.6791,75.299,75.4062,182970.0
2019-12-03 13:00:00,77.37,77.61,77.37,77.51,52102.0,75.4062,75.6401,75.4062,75.5426,52102.0
2019-12-03 13:30:00,77.5,77.65,77.45,77.59,81496.0,75.5329,75.6791,75.4842,75.6206,81496.0
2019-12-03 14:00:00,77.59,77.64,77.43,77.47,72584.0,75.6206,75.6693,75.4647,75.5036,72584.0
2019-12-03 14:30:00,77.49,77.58,77.46,77.54,29757.0,75.5231,75.6109,75.4939,75.5719,29757.0
2019-12-03 15:00:00,77.53,77.79,77.51,77.79,48391.0,75.5621,75.8155,75.5426,75.8155,48391.0
2019-12-03 15:30:00,77.8,77.92,77.7,77.86,181885.0,75.8253,75.9422,75.7278,75.8837,181885.0
2019-12-04 09:30:00,77.91,77.97,77.3,77.88,156627.0,75.9325,75.991,75.338,75.9032,156627.0
2019-12-04 10:00:00,77.85,77.95,77.49,77.49,197571.0,75.874,75.9715,75.5231,75.5231,197571.0
2019-12-04 10:30:00,77.46,77.78,77.41,77.42,107381.0,75.4939,75.8058,75.4452,75.4549,107381.0
2019-12-04 11:00:00,77.47,77.79,77.42,77.73,81124.0,75.5036,75.8155,75.4549,75.757,81124.0
2019-12-04 11:30:00,77.74,77.92,77.73,77.91,26401.0,75.7668,75.9422,75.757,75.9325,26401.0
2019-12-04 12:00:00,77.93,78.05,77.86,77.99,41633.0,75.952,76.0689,75.8837,76.0104,41633.0
2019-12-04 12:30:00,77.98,78.22,77.97,78.22,82147.0,76.0007,76.2346,75.991,76.2346,82147.0
2019-12-04 13:00:00,78.24,78.26,78.01,78.1,43291.0,76.2541,76.2736,76.0299,76.1177,43291.0
2019-12-04 13:30:00,78.1,78.21,78.01,78.21,70252.0,76.1177,76.2249,76.0299,76.2249,70252.0
2019-12-04 14:00:00,78.23,78.39,78.22,78.31,47213.0,76.2444,76.4003,76.2346,76.3223,47213.0
2019-12-04 14:30:00,78.31,78.34,78.22,78.24,45824.0,76.3223,76.3516,76.2346,76.2541,45824.0
2019-12-04 15:00:00,78.25,78.26,78.13,78.14,30497.0,76.2638,76.2736,76.1469,76.1566,30497.0
2019-12-04 15:30:00,78.15,78.24,78.11,78.2,196922.0,76.1664,76.2541,76.1274,76.2151,196922.0
2019-12-05 09:30:00,78.0,78.06,77.33,77.4,157700.0,76.0202,76.0787,75.3672,75.4354,157700.0
2019-12-05 10:00:00,77.39,77.51,77.12,77.32,301055.0,75.4257,75.5426,75.1625,75.3575,301055.0
2019-12-05 10:30:00,77.32,77.73,77.32,77.63,132195.0,75.3575,75.757,75.3575,75.6596,132195.0
2019-12-05 11:00:00,77.67,77.83,77.62,77.65,116274.0,75.6986,75.8545,75.6498,75.6791,116274.0
2019-12-05 11:30:00,77.65,77.72,77.29,77.36,115114.0,75.6791,75.7473,75.3282,75.3964,115114.0
2019-12-05 12:00:00,77.35,77.41,77.22,77.25,68668.0,75.3867,75.4452,75.26,75.2892,68668.0
2019-12-05 12:30:00,77.25,77.43,77.16,77.41,65090.0,75.2892,75.4647,75.2015,75.4452,65090.0
2019-12-05 13:00:00,77.4,77.49,77.15,77.17,118078.0,75.4354,75.5231,75.1918,75.2113,118078.0
2019-12-05 13:30:00,77.17,77.3,77.01,77.08,111667.0,75.2113,75.338,75.0553,75.1235,111667.0
2019-12-05 14:00:00,77.08,77.19,77.0,77.19,71041.0,75.1235,75.2308,75.0456,75.2308,71041.0
2019-12-05 14:30:00,77.2,77.2,76.75,76.89,151987.0,75.2405,75.2405,74.8019,74.9384,151987.0
2019-12-05 15:00:00,76.89,77.02,76.85,77.02,149491.0,74.9384,75.0651,74.8994,75.0651,149491.0
2019-12-05 15:30:00,77.02,77.11,76.77,76.84,437981.0,75.0651,75.1528,74.8214,74.8896,437981.0
2019-12-06 09:30:00,77.4,77.49,76.89,76.89,192947.0,75.4354,75.5231,74.9384,74.9384,192947.0
2019-12-06 10:00:00,76.89,77.09,76.49,76.56,151442.0,74.9384,75.1333,74.5485,74.6167,151442.0
2019-12-06 10:30:00,76.56,77.01,76.52,77.0,101967.0,74.6167,75.0553,74.5778,75.0456,101967.0
2019-12-06 11:00:00,77.0,77.14,76.99,77.1,128044.0,75.0456,75.182,75.0358,75.143,128044.0
2019-12-06 11:30:00,77.11,77.34,77.0,77.25,81587.0,75.1528,75.3769,75.0456,75.2892,81587.0
2019-12-06 12:00:00,77.26,77.35,77.16,77.29,49993.0,75.299,75.3867,75.2015,75.3282,49993.0
2019-12-06 12:30:00,77.29,77.3,77.17,77.2,47007.0,75.3282,75.338,75.2113,75.2405,47007.0
2019-12-06 13:00:00,77.2,77.52,77.19,77.39,65742.0,75.2405,75.5524,75.2308,75.4257,65742.0
2019-12-06 13:30:00,77.38,77.53,77.34,77.48,62332.0,75.4159,75.5621,75.3769,75.5134,62332.0
2019-12-06 14:00:00,77.47,77.49,77.33,77.4,76588.0,75.5036,75.5231,75.3672,75.4354,76588.0
2019-12-06 14:30:00,77.4,77.53,77.34,77.41,67258.0,75.4354,75.5621,75.3769,75.4452,67258.0
2019-12-06 15:00:00,77.42,77.59,77.34,77.54,229220.0,75.4549,75.6206,75.3769,75.5719,229220.0
2019-12-06 15:30:00,77.54,77.86,77.37,77.63,805551.0,75.5719,75.8837,75.4062,75.6596,805551.0
2019-12-09 09:30:00,77.56,77.76,77.02,77.12,297164.0,75.5914,75.7863,75.0651,75.1625,297164.0
2019-12-09 10:00:00,77.09,77.37,77.03,77.27,226309.0,75.1333,75.4062,75.0748,75.3087,226309.0
2019-12-09 10:30:00,77.26,77.28,76.68,76.77,193834.0,75.299,75.3185,74.7337,74.8214,193834.0
2019-12-09 11:00:00,76.77,76.9,75.93,76.01,338125.0,74.8214,74.9481,74.0027,74.0807,338125.0
2019-12-09 11:30:00,76.04,76.25,75.67,75.67,288430.0,74.1099,74.3146,73.7493,73.7493,288430.0
2019-12-09 12:00:00,75.68,76.1,75.68,75.9,182611.0,73.7591,74.1684,73.7591,73.9735,182611.0
2019-12-09 12:30:00,75.9,75.9,75.54,75.56,233793.0,73.9735,73.9735,73.6226,73.6421,233793.0
2019-12-09 13:00:00,75.56,75.69,75.34,75.36,185275.0,73.6421,73.7688,73.4277,73.4472,185275.0
2019-12-09 13:30:00,75.36,75.63,75.22,75.25,180890.0,73.4472,73.7103,73.3108,73.34,180890.0
2019-12-09 14:00:00,75.25,75.49,75.16,75.38,140438.0,73.34,73.5739,73.2523,73.4667,140438.0
2019-12-09 14:30:00,75.39,75.43,75.29,75.31,118736.0,73.4764,73.5154,73.379,73.3985,118736.0
2019-12-09 15:00:00,75.31,75.44,75.3,75.34,189045.0,73.3985,73.5252,73.3887,73.4277,189045.0
2019-12-09 15:30:00,75.34,75.8,75.3,75.74,583654.0,73.4277,73.876,73.3887,73.8176,583654.0
2019-12-10 09:30:00,75.66,75.77,74.98,75.7,130529.0,73.7396,73.8468,73.0768,73.7786,130529.0
2019-12-10 10:00:00,75.72,75.74,75.4,75.45,269615.0,73.7981,73.8176,73.4862,73.5349,269615.0
2019-12-10 10:30:00,75.44,75.5,75.26,75.41,60443.0,73.5252,73.5836,73.3497,73.4959,60443.0
2019-12-10 11:00:00,75.4,75.42,74.98,75.02,281208.0,73.4862,73.5057,73.0768,73.1158,281208.0
2019-12-10 11:30:00,75.03,75.15,74.98,75.11,81071.0,73.1256,73.2425,73.0768,73.2035,81071.0
2019-12-10 12:00:00,75.11,75.17,75.02,75.16,91589.0,73.2035,73.262,73.1158,73.2523,91589.0
2019-12-10 12:30:00,75.16,75.16,75.05,75.12,69031.0,73.2523,73.2523,73.1451,73.2133,69031.0
2019-12-10 13:00:00,75.12,75.15,74.95,75.02,163925.0,73.2133,73.2425,73.0476,73.1158,163925.0
2019-12-10 13:30:00,75.03,75.26,75.01,75.18,281428.0,73.1256,73.3497,73.1061,73.2718,281428.0
2019-12-10 14:00:00,75.18,75.25,75.14,75.16,62230.0,73.2718,73.34,73.2328,73.2523,62230.0
2019-12-10 14:30:00,75.15,75.2,75.12,75.14,103824.0,73.2425,73.2913,73.2133,73.2328,103824.0
2019-12-10 15:00:00,75.14,75.16,75.05,75.08,149109.0,73.2328,73.2523,73.1451,73.1743,149109.0
2019-12-10 15:30:00,75.08,75.08,74.8,74.9,591526.0,73.1743,73.1743,72.9014,72.9989,591526.0
2019-12-11 09:30:00,74.94,75.27,74.46,75.14,164182.0,73.0379,73.3595,72.57,73.2328,164182.0
2019-12-11 10:00:00,75.13,75.13,74.66,74.7,83526.0,73.223,73.223,72.765,72.804,83526.0
2019-12-11 10:30:00,74.7,74.9,74.7,74.79,132382.0,72.804,72.9989,72.804,72.8917,132382.0
2019-12-11 11:00:00,74.82,74.82,74.57,74.6,128261.0,72.9209,72.9209,72.6773,72.7065,128261.0
2019-12-11 11:30:00,74.6,74.76,74.47,74.56,323256.0,72.7065,72.8624,72.5798,72.6675,323256.0
2019-12-11 12:00:00,74.56,74.59,74.38,74.42,392020.0,72.6675,72.6967,72.4921,72.5311,392020.0
2019-12-11 12:30:00,74.42,74.43,74.23,74.26,176337.0,72.5311,72.5408,72.3459,72.3751,176337.0
2019-12-11 13:00:00,74.27,74.32,74.18,74.28,65174.0,72.3849,72.4336,72.2972,72.3946,65174.0
2019-12-11 13:30:00,74.29,74.44,74.28,74.44,99626.0,72.4044,72.5506,72.3946,72.5506,99626.0
2019-12-11 14:00:00,74.49,74.52,74.41,74.5,76582.0,72.5993,72.6285,72.5213,72.609,76582.0
2019-12-11 14:30:00,74.49,74.56,74.38,74.52,113179.0,72.5993,72.6675,72.4921,72.6285,113179.0
2019-12-11 15:00:00,74.53,74.67,74.52,74.56,134403.0,72.6383,72.7747,72.6285,72.6675,134403.0
2019-12-11 15:30:00,74.57,74.58,74.26,74.5,445994.0,72.6773,72.687,72.3751,72.609,445994.0
2019-12-12 09:30:00,75.09,75.09,74.53,74.67,189632.0,73.1841,73.1841,72.6383,72.7747,189632.0
2019-12-12 10:00:00,74.67,74.76,74.62,74.72,284439.0,72.7747,72.8624,72.726,72.8234,284439.0
2019-12-12 10:30:00,74.72,74.74,74.58,74.68,107964.0,72.8234,72.8429,72.687,72.7845,107964.0
2019-12-12 11:00:00,74.7,74.8,74.64,74.64,78153.0,72.804,72.9014,72.7455,72.7455,78153.0
2019-12-12 11:30:00,74.65,74.68,74.43,74.52,81014.0,72.7552,72.7845,72.5408,72.6285,81014.0
2019-12-12 12:00:00,74.53,74.6,74.33,74.38,313025.0,72.6383,72.7065,72.4433,72.4921,313025.0
2019-12-12 12:30:00,74.39,74.52,74.39,74.43,67438.0,72.5018,72.6285,72.5018,72.5408,67438.0
2019-12-12 13:00:00,74.43,75.11,74.42,74.66,177799.0,72.5408,73.2035,72.5311,72.765,177799.0
2019-12-12 13:30:00,74.67,74.68,74.56,74.6,48312.0,72.7747,72.7845,72.6675,72.7065,48312.0
2019-12-12 14:00:00,74.6,74.7,74.5,74.65,57858.0,72.7065,72.804,72.609,72.7552,57858.0
2019-12-12 14:30:00,74.65,74.89,74.64,74.77,163804.0,72.7552,72.9891,72.7455,72.8722,163804.0
2019-12-12 15:00:00,74.78,74.85,74.72,74.85,126614.0,72.8819,72.9501,72.8234,72.9501,126614.0
2019-12-12 15:30:00,74.84,74.85,74.62,74.76,393194.0,72.9404,72.9501,72.726,72.8624,393194.0
2019-12-13 09:30:00,74.84,75.05,74.52,74.86,158362.0,72.9404,73.1451,72.6285,72.9599,158362.0
2019-12-13 10:00:00,74.85,75.15,74.58,74.77,175000.0,72.9501,73.2425,72.687,72.8722,175000.0
2019-12-13 10:30:00,74.73,75.15,74.72,74.84,151348.0,72.8332,73.2425,72.8234,72.9404,151348.0
2019-12-13 11:00:00,74.84,75.05,74.78,74.9,112321.0,72.9404,73.1451,72.8819,72.9989,112321.0
2019-12-13 11:30:00,74.9,75.19,74.86,75.16,169249.0,72.9989,73.2815,72.9599,73.2523,169249.0
2019-12-13 12:00:00,75.16,75.24,75.01,75.05,163035.0,73.2523,73.3302,73.1061,73.1451,163035.0
2019-12-13 12:30:00,75.06,75.22,75.03,75.14,182920.0,73.1548,73.3108,73.1256,73.2328,182920.0
2019-12-13 13:00:00,75.14,75.35,75.14,75.28,101360.0,73.2328,73.4375,73.2328,73.3692,101360.0
2019-12-13 13:30:00,75.28,75.28,75.12,75.16,79768.0,73.3692,73.3692,73.2133,73.2523,79768.0
2019-12-13 14:00:00,75.16,75.27,75.15,75.22,151025.0,73.2523,73.3595,73.2425,73.3108,151025.0
2019-12-13 14:30:00,75.21,75.3,75.19,75.22,58601.0,73.301,73.3887,73.2815,73.3108,58601.0
2019-12-13 15:00:00,75.23,75.31,75.18,75.21,119114.0,73.3205,73.3985,73.2718,73.301,119114.0
2019-12-13 15:30:00,75.21,75.4,75.21,75.34,385871.0,73.301,73.4862,73.301,73.4277,385871.0
2019-12-16 09:30:00,75.39,75.71,75.39,75.43,291832.0,73.4764,73.7883,73.4764,73.5154,291832.0
2019-12-16 10:00:00,75.42,75.5,75.22,75.33,403815.0,73.5057,73.5836,73.3108,73.418,403815.0
2019-12-16 10:30:00,75.31,75.31,75.12,75.21,147320.0,73.3985,73.3985,73.2133,73.301,147320.0
2019-12-16 11:00:00,75.22,75.62,75.22,75.41,143955.0,73.3108,73.7006,73.3108,73.4959,143955.0
2019-12-16 11:30:00,75.4,75.54,75.21,75.48,199823.0,73.4862,73.6226,73.301,73.5642,199823.0
2019-12-16 12:00:00,75.49,75.57,75.42,75.47,180994.0,73.5739,73.6519,73.5057,73.5544,180994.0
2019-12-16 12:30:00,75.47,75.52,75.36,75.45,91981.0,73.5544,73.6031,73.4472,73.5349,91981.0
2019-12-16 13:00:00,75.46,75.57,75.45,75.53,106992.0,73.5447,73.6519,73.5349,73.6129,106992.0
2019-12-16 13:30:00,75.53,75.55,75.4,75.45,115058.0,73.6129,73.6324,73.4862,73.5349,115058.0
2019-12-16 14:00:00,75.45,75.5,75.41,75.49,95436.0,73.5349,73.5836,73.4959,73.5739,95436.0
2019-12-16 14:30:00,75.5,75.51,75.37,75.4,144745.0,73.5836,73.5934,73.4569,73.4862,144745.0
2019-12-16 15:00:00,75.41,75.43,75.26,75.26,135794.0,73.4959,73.5154,73.3497,73.3497,135794.0
2019-12-16 15:30:00,75.27,75.34,75.09,75.34,523131.0,73.3595,73.4277,73.1841,73.4277,523131.0
2019-12-17 09:30:00,75.26,75.33,74.88,75.23,110053.0,73.3497,73.418,72.9794,73.3205,110053.0
2019-12-17 10:00:00,75.22,75.26,75.04,75.06,226966.0,73.3108,73.3497,73.1353,73.1548,226966.0
2019-12-17 10:30:00,75.07,75.45,74.96,75.37,511367.0,73.1646,73.5349,73.0574,73.4569,511367.0
2019-12-17 11:00:00,75.38,75.47,75.22,75.44,172163.0,73.4667,73.5544,73.3108,73.5252,172163.0
2019-12-17 11:30:00,75.44,75.56,75.33,75.45,128644.0,73.5252,73.6421,73.418,73.5349,128644.0
2019-12-17 12:00:00,75.46,75.49,75.34,75.43,140140.0,73.5447,73.5739,73.4277,73.5154,140140.0
2019-12-17 12:30:00,75.44,75.52,75.4,75.47,105120.0,73.5252,73.6031,73.4862,73.5544,105120.0
2019-12-17 13:00:00,75.47,75.5,75.44,75.47,49545.0,73.5544,73.5836,73.5252,73.5544,49545.0
2019-12-17 13:30:00,75.46,75.51,75.41,75.49,60899.0,73.5447,73.5934,73.4959,73.5739,60899.0
2019-12-17 14:00:00,75.49,75.5,75.42,75.46,89570.0,73.5739,73.5836,73.5057,73.5447,89570.0
2019-12-17 14:30:00,75.47,75.49,75.43,75.43,106971.0,73.5544,73.5739,73.5154,73.5154,106971.0
2019-12-17 15:00:00,75.43,75.52,75.38,75.47,123964.0,73.5154,73.6031,73.4667,73.5544,123964.0
2019-12-17 15:30:00,75.47,75.5,75.29,75.35,302876.0,73.5544,73.5836,73.379,73.4375,302876.0
2019-12-18 09:30:00,75.45,75.65,75.32,75.52,393624.0,73.5349,73.7298,73.4082,73.6031,393624.0
2019-12-18 10:00:00,75.53,75.77,75.44,75.63,184432.0,73.6129,73.8468,73.5252,73.7103,184432.0
2019-12-18 10:30:00,75.65,75.79,75.5,75.67,200019.0,73.7298,73.8663,73.5836,73.7493,200019.0
2019-12-18 11:00:00,75.68,75.71,75.43,75.62,161796.0,73.7591,73.7883,73.5154,73.7006,161796.0
2019-12-18 11:30:00,75.61,75.63,75.41,75.48,115557.0,73.6909,73.7103,73.4959,73.5642,115557.0
2019-12-18 12:00:00,75.49,75.58,75.46,75.51,63458.0,73.5739,73.6616,73.5447,73.5934,63458.0
2019-12-18 12:30:00,75.5,75.66,75.38,75.66,158958.0,73.5836,73.7396,73.4667,73.7396,158958.0
2019-12-18 13:00:00,75.66,75.81,75.64,75.72,147178.0,73.7396,73.8858,73.7201,73.7981,147178.0
2019-12-18 13:30:00,75.72,75.9,75.64,75.79,158323.0,73.7981,73.9735,73.7201,73.8663,158323.0
2019-12-18 14:00:00,75.8,75.94,75.79,75.84,153737.0,73.876,74.0125,73.8663,73.915,153737.0
2019-12-18 14:30:00,75.84,75.92,75.79,75.89,114170.0,73.915,73.993,73.8663,73.9637,114170.0
2019-12-18 15:00:00,75.89,76.11,75.85,76.07,224633.0,73.9637,74.1782,73.9248,74.1392,224633.0
2019-12-18 15:30:00,76.08,76.28,76.0,76.22,611990.0,74.1489,74.3438,74.071,74.2854,611990.0
2019-12-19 09:30:00,75.9,76.32,75.86,76.13,72612.0,73.9735,74.3828,73.9345,74.1977,72612.0
2019-12-19 10:00:00,76.13,76.3,76.11,76.3,93008.0,74.1977,74.3633,74.1782,74.3633,93008.0
2019-12-19 10:30:00,76.28,76.54,76.28,76.51,165857.0,74.3438,74.5972,74.3438,74.568,165857.0
2019-12-19 11:00:00,76.52,76.71,76.47,76.67,117773.0,74.5778,74.7629,74.529,74.7239,117773.0
2019-12-19 11:30:00,76.67,76.86,76.67,76.83,69678.0,74.7239,74.9091,74.7239,74.8799,69678.0
2019-12-19 12:00:00,76.82,76.94,76.79,76.86,69065.0,74.8701,74.9871,74.8409,74.9091,69065.0
2019-12-19 12:30:00,76.84,77.05,76.84,77.04,92282.0,74.8896,75.0943,74.8896,75.0846,92282.0
2019-12-19 13:00:00,77.04,77.14,77.0,77.09,76827.0,75.0846,75.182,75.0456,75.1333,76827.0
2019-12-19 13:30:00,77.09,77.31,77.09,77.31,70443.0,75.1333,75.3477,75.1333,75.3477,70443.0
2019-12-19 14:00:00,77.31,77.41,77.23,77.23,281172.0,75.3477,75.4452,75.2697,75.2697,281172.0
2019-12-19 14:30:00,77.23,77.27,77.14,77.19,238083.0,75.2697,75.3087,75.182,75.2308,238083.0
2019-12-19 15:00:00,77.19,77.28,77.07,77.15,125105.0,75.2308,75.3185,75.1138,75.1918,125105.0
2019-12-19 15:30:00,77.14,77.26,76.99,77.08,382756.0,75.182,75.299,75.0358,75.1235,382756.0
2019-12-20 09:30:00,77.79,77.79,76.92,77.13,1180902.0,75.8155,75.8155,74.9676,75.1723,1180902.0
2019-12-20 10:00:00,77.14,77.25,76.91,76.91,126769.0,75.182,75.2892,74.9579,74.9579,126769.0
2019-12-20 10:30:00,76.94,77.24,76.88,77.22,102506.0,74.9871,75.2795,74.9286,75.26,102506.0
2019-12-20 11:00:00,77.21,77.42,77.15,77.32,67837.0,75.2502,75.4549,75.1918,75.3575,67837.0
2019-12-20 11:30:00,77.33,77.52,77.33,77.45,66979.0,75.3672,75.5524,75.3672,75.4842,66979.0
2019-12-20 12:00:00,77.45,77.58,77.43,77.55,120164.0,75.4842,75.6109,75.4647,75.5816,120164.0
2019-12-20 12:30:00,77.54,77.56,77.3,77.33,118739.0,75.5719,75.5914,75.338,75.3672,118739.0
2019-12-20 13:00:00,77.33,77.38,77.17,77.38,153541.0,75.3672,75.4159,75.2113,75.4159,153541.0
2019-12-20 13:30:00,77.38,77.38,77.28,77.3,81228.0,75.4159,75.4159,75.3185,75.338,81228.0
2019-12-20 14:00:00,77.3,77.34,77.22,77.32,60644.0,75.338,75.3769,75.26,75.3575,60644.0
2019-12-20 14:30:00,77.31,77.4,77.25,77.38,54131.0,75.3477,75.4354,75.2892,75.4159,54131.0
2019-12-20 15:00:00,77.37,77.51,77.37,77.44,148623.0,75.4062,75.5426,75.4062,75.4744,148623.0
2019-12-20 15:30:00,77.44,77.45,77.2,77.28,494955.0,75.4744,75.4842,75.2405,75.3185,494955.0
2019-12-23 09:30:00,77.42,77.42,76.81,77.07,98461.0,75.4549,75.4549,74.8604,75.1138,98461.0
2019-12-23 10:00:00,77.1,77.28,77.04,77.21,109481.0,75.143,75.3185,75.0846,75.2502,109481.0
2019-12-23 10:30:00,77.22,77.34,77.14,77.29,62949.0,75.26,75.3769,75.182,75.3282,62949.0
2019-12-23 11:00:00,77.3,77.37,77.11,77.19,88286.0,75.338,75.4062,75.1528,75.2308,88286.0
2019-12-23 11:30:00,77.18,77.26,77.02,77.22,52958.0,75.221,75.299,75.0651,75.26,52958.0
2019-12-23 12:00:00,77.22,77.23,77.1,77.12,31822.0,75.26,75.2697,75.143,75.1625,31822.0
2019-12-23 12:30:00,77.12,77.22,77.11,77.22,42631.0,75.1625,75.26,75.1528,75.26,42631.0
2019-12-23 13:00:00,77.23,77.24,77.1,77.19,40167.0,75.2697,75.2795,75.143,75.2308,40167.0
2019-12-23 13:30:00,77.19,77.21,77.13,77.15,43397.0,75.2308,75.2502,75.1723,75.1918,43397.0
2019-12-23 14:00:00,77.16,77.18,76.94,76.97,58389.0,75.2015,75.221,74.9871,75.0163,58389.0
2019-12-23 14:30:00,76.97,77.0,76.89,76.92,68145.0,75.0163,75.0456,74.9384,74.9676,68145.0
2019-12-23 15:00:00,76.92,76.97,76.83,76.92,85282.0,74.9676,75.0163,74.8799,74.9676,85282.0
2019-12-23 15:30:00,76.92,76.96,76.78,76.81,206954.0,74.9676,75.0066,74.8312,74.8604,206954.0
2019-12-24 09:30:00,76.91,77.1,76.78,76.99,41007.0,74.9579,75.143,74.8312,75.0358,41007.0
2019-12-24 10:00:00,77.0,77.16,76.93,77.15,42424.0,75.0456,75.2015,74.9774,75.1918,42424.0
2019-12-24 10:30:00,77.16,77.2,76.97,77.07,31386.0,75.2015,75.2405,75.0163,75.1138,31386.0
2019-12-24 11:00:00,77.07,77.26,77.05,77.24,31366.0,75.1138,75.299,75.0943,75.2795,31366.0
2019-12-24 11:30:00,77.23,77.27,77.17,77.19,31174.0,75.2697,75.3087,75.2113,75.2308,31174.0
2019-12-24 12:00:00,77.19,77.23,77.1,77.17,33939.0,75.2308,75.2697,75.143,75.2113,33939.0
2019-12-24 12:30:00,77.17,77.22,77.1,77.18,85862.0,75.2113,75.26,75.143,75.221,85862.0
2019-12-26 09:30:00,77.32,77.4,77.24,77.35,75450.0,75.3575,75.4354,75.2795,75.3867,75450.0
2019-12-26 10:00:00,77.36,77.38,77.28,77.34,82482.0,75.3964,75.4159,75.3185,75.3769,82482.0
2019-12-26 10:30:00,77.35,77.38,77.25,77.26,47521.0,75.3867,75.4159,75.2892,75.299,47521.0
2019-12-26 11:00:00,77.27,77.31,77.22,77.26,72972.0,75.3087,75.3477,75.26,75.299,72972.0
2019-12-26 11:30:00,77.25,77.26,77.21,77.26,46908.0,75.2892,75.299,75.2502,75.299,46908.0
2019-12-26 12:00:00,77.26,77.27,77.18,77.19,44237.0,75.299,75.3087,75.221,75.2308,44237.0
2019-12-26 12:30:00,77.19,77.24,77.17,77.17,37057.0,75.2308,75.2795,75.2113,75.2113,37057.0
2019-12-26 13:00:00,77.17,77.26,77.17,77.24,26864.0,75.2113,75.299,75.2113,75.2795,26864.0
2019-12-26 13:30:00,77.25,77.26,77.16,77.2,59432.0,75.2892,75.299,75.2015,75.2405,59432.0
2019-12-26 14:00:00,77.19,77.22,77.16,77.2,71772.0,75.2308,75.26,75.2015,75.2405,71772.0
2019-12-26 14:30:00,77.19,77.26,77.16,77.17,44937.0,75.2308,75.299,75.2015,75.2113,44937.0
2019-12-26 15:00:00,77.18,77.25,77.17,77.24,37174.0,75.221,75.2892,75.2113,75.2795,37174.0
2019-12-26 15:30:00,77.24,77.26,77.17,77.25,160478.0,75.2795,75.299,75.2113,75.2892,160478.0
2019-12-27 09:30:00,77.23,77.36,76.87,77.01,94472.0,75.2697,75.3964,74.9189,75.0553,94472.0
2019-12-27 10:00:00,77.01,77.19,76.95,77.18,59365.0,75.0553,75.2308,74.9968,75.221,59365.0
2019-12-27 10:30:00,77.16,77.2,77.01,77.04,69926.0,75.2015,75.2405,75.0553,75.0846,69926.0
2019-12-27 11:00:00,77.05,77.17,77.03,77.13,54061.0,75.0943,75.2113,75.0748,75.1723,54061.0
2019-12-27 11:30:00,77.12,77.16,77.06,77.1,37305.0,75.1625,75.2015,75.1041,75.143,37305.0
2019-12-27 12:00:00,77.11,77.15,77.07,77.08,39109.0,75.1528,75.1918,75.1138,75.1235,39109.0
2019-12-27 12:30:00,77.08,77.23,77.05,77.13,43520.0,75.1235,75.2697,75.0943,75.1723,43520.0
2019-12-27 13:00:00,77.14,77.19,77.05,77.08,30909.0,75.182,75.2308,75.0943,75.1235,30909.0
2019-12-27 13:30:00,77.09,77.13,77.02,77.05,38316.0,75.1333,75.1723,75.0651,75.0943,38316.0
2019-12-27 14:00:00,77.05,77.09,77.01,77.07,31247.0,75.0943,75.1333,75.0553,75.1138,31247.0
2019-12-27 14:30:00,77.07,77.19,77.07,77.17,31526.0,75.1138,75.2308,75.1138,75.2113,31526.0
2019-12-27 15:00:00,77.17,77.2,77.09,77.11,25590.0,75.2113,75.2405,75.1333,75.1528,25590.0
2019-12-27 15:30:00,77.11,77.16,76.98,77.11,136872.0,75.1528,75.2015,75.0261,75.1528,136872.0
2019-12-30 09:30:00,77.29,77.51,77.04,77.26,144888.0,75.3282,75.5426,75.0846,75.299,144888.0
2019-12-30 10:00:00,77.28,77.4,77.23,77.32,85778.0,75.3185,75.4354,75.2697,75.3575,85778.0
2019-12-30 10:30:00,77.31,77.54,77.3,77.51,86324.0,75.3477,75.5719,75.338,75.5426,86324.0
2019-12-30 11:00:00,77.51,77.55,77.31,77.47,67254.0,75.5426,75.5816,75.3477,75.5036,67254.0
2019-12-30 11:30:00,77.47,77.59,77.38,77.58,110592.0,75.5036,75.6206,75.4159,75.6109,110592.0
2019-12-30 12:00:00,77.58,77.82,77.57,77.81,140349.0,75.6109,75.8448,75.6011,75.835,140349.0
2019-12-30 12:30:00,77.81,77.93,77.8,77.84,103214.0,75.835,75.952,75.8253,75.8643,103214.0
2019-12-30 13:00:00,77.85,77.85,77.62,77.63,86848.0,75.874,75.874,75.6498,75.6596,86848.0
2019-12-30 13:30:00,77.64,77.82,77.62,77.81,67200.0,75.6693,75.8448,75.6498,75.835,67200.0
2019-12-30 14:00:00,77.81,77.82,77.74,77.8,62736.0,75.835,75.8448,75.7668,75.8253,62736.0
2019-12-30 14:30:00,77.79,77.84,77.75,77.84,81555.0,75.8155,75.8643,75.7765,75.8643,81555.0
2019-12-30 15:00:00,77.84,77.92,77.83,77.9,107452.0,75.8643,75.9422,75.8545,75.9227,107452.0
2019-12-30 15:30:00,77.9,77.96,77.83,77.96,244475.0,75.9227,75.9812,75.8545,75.9812,244475.0
2019-12-31 09:30:00,77.8,78.0,77.77,77.86,79521.0,75.8253,76.0202,75.796,75.8837,79521.0
2019-12-31 10:00:00,77.86,77.94,77.78,77.81,52700.0,75.8837,75.9617,75.8058,75.835,52700.0
2019-12-31 10:30:00,77.81,77.82,77.64,77.73,48623.0,75.835,75.8448,75.6693,75.757,48623.0
2019-12-31 11:00:00,77.72,77.91,77.71,77.91,47680.0,75.7473,75.9325,75.7376,75.9325,47680.0
2019-12-31 11:30:00,77.91,77.92,77.76,77.89,65496.0,75.9325,75.9422,75.7863,75.913,65496.0
2019-12-31 12:00:00,77.89,77.9,77.74,77.84,51832.0,75.913,75.9227,75.7668,75.8643,51832.0
2019-12-31 12:30:00,77.84,78.03,77.82,78.03,47809.0,75.8643,76.0494,75.8448,76.0494,47809.0
2019-12-31 13:00:00,78.03,78.12,78.02,78.08,49046.0,76.0494,76.1371,76.0397,76.0982,49046.0
2019-12-31 13:30:00,78.08,78.16,78.06,78.1,38393.0,76.0982,76.1761,76.0787,76.1177,38393.0
2019-12-31 14:00:00,78.1,78.2,78.07,78.16,61592.0,76.1177,76.2151,76.0884,76.1761,61592.0
2019-12-31 14:30:00,78.16,78.2,78.13,78.17,75081.0,76.1761,76.2151,76.1469,76.1859,75081.0
2019-12-31 15:00:00,78.16,78.26,78.14,78.21,75396.0,76.1761,76.2736,76.1566,76.2249,75396.0
2019-12-31 15:30:00,78.21,78.3,78.17,78.27,268715.0,76.2249,76.3126,76.1859,76.2833,268715.0
2020-01-02 09:30:00,78.75,78.75,78.14,78.27,218407.0,76.7512,76.7512,76.1566,76.2833,218407.0
2020-01-02 10:00:00,78.27,78.3,77.79,77.91,176945.0,76.2833,76.3126,75.8155,75.9325,176945.0
2020-01-02 10:30:00,77.92,78.08,77.86,78.05,161319.0,75.9422,76.0982,75.8837,76.0689,161319.0
2020-01-02 11:00:00,78.04,78.06,77.89,77.97,126946.0,76.0592,76.0787,75.913,75.991,126946.0
2020-01-02 11:30:00,77.97,78.16,77.83,78.16,104226.0,75.991,76.1761,75.8545,76.1761,104226.0
2020-01-02 12:00:00,78.16,78.36,78.14,78.24,81161.0,76.1761,76.3711,76.1566,76.2541,81161.0
2020-01-02 12:30:00,78.24,78.42,78.23,78.4,69016.0,76.2541,76.4295,76.2444,76.41,69016.0
2020-01-02 13:00:00,78.4,78.45,78.32,78.42,81823.0,76.41,76.4588,76.3321,76.4295,81823.0
2020-01-02 13:30:00,78.42,78.49,78.36,78.45,69226.0,76.4295,76.4978,76.3711,76.4588,69226.0
2020-01-02 14:00:00,78.45,78.46,78.33,78.33,109005.0,76.4588,76.4685,76.3418,76.3418,109005.0
2020-01-02 14:30:00,78.34,78.42,78.33,78.36,101006.0,76.3516,76.4295,76.3418,76.3711,101006.0
2020-01-02 15:00:00,78.37,78.4,78.33,78.37,123248.0,76.3808,76.41,76.3418,76.3808,123248.0
2020-01-02 15:30:00,78.37,78.48,78.3,78.43,588870.0,76.3808,76.488,76.3126,76.4393,588870.0
2020-01-03 09:30:00,77.94,78.29,77.86,77.91,97214.0,75.9617,76.3028,75.8837,75.9325,97214.0
2020-01-03 10:00:00,77.9,78.03,77.79,77.83,42776.0,75.9227,76.0494,75.8155,75.8545,42776.0
2020-01-03 10:30:00,77.85,78.01,77.62,77.62,186039.0,75.874,76.0299,75.6498,75.6498,186039.0
2020-01-03 11:00:00,77.63,77.63,77.33,77.46,150933.0,75.6596,75.6596,75.3672,75.4939,150933.0
2020-01-03 11:30:00,77.47,77.7,77.37,77.66,116502.0,75.5036,75.7278,75.4062,75.6888,116502.0
2020-01-03 12:00:00,77.66,77.9,77.62,77.87,52966.0,75.6888,75.9227,75.6498,75.8935,52966.0
2020-01-03 12:30:00,77.85,77.95,77.79,77.87,40373.0,75.874,75.9715,75.8155,75.8935,40373.0
2020-01-03 13:00:00,77.87,77.91,77.69,77.74,111387.0,75.8935,75.9325,75.7181,75.7668,111387.0
2020-01-03 13:30:00,77.73,77.8,77.59,77.8,92688.0,75.757,75.8253,75.6206,75.8253,92688.0
2020-01-03 14:00:00,77.8,77.95,77.68,77.95,73686.0,75.8253,75.9715,75.7083,75.9715,73686.0
2020-01-03 14:30:00,77.93,78.12,77.87,78.08,40684.0,75.952,76.1371,75.8935,76.0982,40684.0
2020-01-03 15:00:00,78.06,78.15,77.97,78.0,61699.0,76.0787,76.1664,75.991,76.0202,61699.0
2020-01-03 15:30:00,77.99,78.15,77.85,78.06,206932.0,76.0104,76.1664,75.874,76.0787,206932.0
2020-01-06 09:30:00,77.97,78.33,77.83,77.92,158242.0,75.991,76.3418,75.8545,75.9422,158242.0
2020-01-06 10:00:00,77.92,78.18,77.85,78.13,61050.0,75.9422,76.1956,75.874,76.1469,61050.0
2020-01-06 10:30:00,78.13,78.26,78.03,78.17,74437.0,76.1469,76.2736,76.0494,76.1859,74437.0
2020-01-06 11:00:00,78.18,78.48,78.17,78.36,74260.0,76.1956,76.488,76.1859,76.3711,74260.0
2020-01-06 11:30:00,78.38,78.49,78.32,78.48,48007.0,76.3905,76.4978,76.3321,76.488,48007.0
2020-01-06 12:00:00,78.49,78.57,78.45,78.49,66701.0,76.4978,76.5757,76.4588,76.4978,66701.0
2020-01-06 12:30:00,78.47,78.63,78.38,78.59,64255.0,76.4783,76.6342,76.3905,76.5952,64255.0
2020-01-06 13:00:00,78.59,78.71,78.55,78.64,46531.0,76.5952,76.7122,76.5562,76.6439,46531.0
2020-01-06 13:30:00,78.64,78.64,78.43,78.48,77082.0,76.6439,76.6439,76.4393,76.488,77082.0
2020-01-06 14:00:00,78.48,78.59,78.39,78.56,41025.0,76.488,76.5952,76.4003,76.566,41025.0
2020-01-06 14:30:00,78.56,78.62,78.49,78.55,34224.0,76.566,76.6245,76.4978,76.5562,34224.0
2020-01-06 15:00:00,78.55,78.56,78.48,78.51,52169.0,76.5562,76.566,76.488,76.5172,52169.0
2020-01-06 15:30:00,78.52,78.63,78.45,78.48,193720.0,76.527,76.6342,76.4588,76.488,193720.0
2020-01-07 09:30:00,78.43,79.07,78.01,79.06,377316.0,76.4393,77.063,76.0299,77.0533,377316.0
2020-01-07 10:00:00,79.09,79.3,78.99,79.12,257339.0,77.0825,77.2872,76.9851,77.1118,257339.0
2020-01-07 10:30:00,79.12,79.2,78.86,79.14,124294.0,77.1118,77.1897,76.8584,77.1313,124294.0
2020-01-07 11:00:00,79.13,79.37,79.11,79.24,97907.0,77.1215,77.3554,77.102,77.2287,97907.0
2020-01-07 11:30:00,79.25,79.26,78.96,79.01,68651.0,77.2385,77.2482,76.9558,77.0046,68651.0
2020-01-07 12:00:00,79.01,79.18,79.0,79.15,65820.0,77.0046,77.1702,76.9948,77.141,65820.0
2020-01-07 12:30:00,79.15,79.16,78.73,78.74,101664.0,77.141,77.1507,76.7317,76.7414,101664.0
2020-01-07 13:00:00,78.74,78.87,78.7,78.78,109423.0,76.7414,76.8681,76.7024,76.7804,109423.0
2020-01-07 13:30:00,78.78,78.88,78.74,78.85,71529.0,76.7804,76.8779,76.7414,76.8486,71529.0
2020-01-07 14:00:00,78.85,78.87,78.71,78.83,74852.0,76.8486,76.8681,76.7122,76.8291,74852.0
2020-01-07 14:30:00,78.82,78.92,78.75,78.82,174364.0,76.8194,76.9168,76.7512,76.8194,174364.0
2020-01-07 15:00:00,78.81,78.96,78.77,78.9,103722.0,76.8096,76.9558,76.7706,76.8973,103722.0
2020-01-07 15:30:00,78.91,78.94,78.76,78.78,297770.0,76.9071,76.9363,76.7609,76.7804,297770.0
2020-01-08 09:30:00,79.08,79.36,77.94,79.31,156767.0,77.0728,77.3457,75.9617,77.2969,156767.0
2020-01-08 10:00:00,79.33,79.38,79.06,79.08,184399.0,77.3164,77.3652,77.0533,77.0728,184399.0
2020-01-08 10:30:00,79.08,79.14,78.96,79.04,142881.0,77.0728,77.1313,76.9558,77.0338,142881.0
2020-01-08 11:00:00,79.07,79.37,79.0,79.3,135497.0,77.063,77.3554,76.9948,77.2872,135497.0
2020-01-08 11:30:00,79.3,79.56,79.16,79.47,73020.0,77.2872,77.5406,77.1507,77.4529,73020.0
2020-01-08 12:00:00,79.47,79.59,79.42,79.47,118541.0,77.4529,77.5698,77.4041,77.4529,118541.0
2020-01-08 12:30:00,79.47,79.64,79.38,79.61,199853.0,77.4529,77.6186,77.3652,77.5893,199853.0
2020-01-08 13:00:00,79.61,79.61,79.47,79.49,81755.0,77.5893,77.5893,77.4529,77.4724,81755.0
2020-01-08 13:30:00,79.49,79.58,79.4,79.41,65650.0,77.4724,77.5601,77.3847,77.3944,65650.0
2020-01-08 14:00:00,79.41,79.59,79.4,79.48,68399.0,77.3944,77.5698,77.3847,77.4626,68399.0
2020-01-08 14:30:00,79.48,79.6,79.44,79.51,71528.0,77.4626,77.5796,77.4236,77.4919,71528.0
2020-01-08 15:00:00,79.51,79.64,79.51,79.63,78987.0,77.4919,77.6186,77.4919,77.6088,78987.0
2020-01-08 15:30:00,79.62,79.65,79.16,79.3,605124.0,77.5991,77.6283,77.1507,77.2872,605124.0
2020-01-09 09:30:00,79.63,79.78,79.47,79.73,182073.0,77.6088,77.755,77.4529,77.7063,182073.0
2020-01-09 10:00:00,79.73,80.15,79.68,80.01,261203.0,77.7063,78.1156,77.6575,77.9792,261203.0
2020-01-09 10:30:00,80.02,80.19,79.92,80.04,107343.0,77.9889,78.1546,77.8915,78.0084,107343.0
2020-01-09 11:00:00,80.01,80.01,79.59,79.64,100409.0,77.9792,77.9792,77.5698,77.6186,100409.0
2020-01-09 11:30:00,79.63,79.64,79.39,79.41,77788.0,77.6088,77.6186,77.3749,77.3944,77788.0
2020-01-09 12:00:00,79.42,79.48,79.26,79.47,170351.0,77.4041,77.4626,77.2482,77.4529,170351.0
2020-01-09 12:30:00,79.47,79.66,79.38,79.59,80501.0,77.4529,77.6381,77.3652,77.5698,80501.0
2020-01-09 13:00:00,79.58,79.6,79.44,79.59,118822.0,77.5601,77.5796,77.4236,77.5698,118822.0
2020-01-09 13:30:00,79.59,79.72,79.49,79.64,154093.0,77.5698,77.6965,77.4724,77.6186,154093.0
2020-01-09 14:00:00,79.64,79.7,79.53,79.67,109828.0,77.6186,77.677,77.5114,77.6478,109828.0
2020-01-09 14:30:00,79.66,79.7,79.48,79.59,162920.0,77.6381,77.677,77.4626,77.5698,162920.0
2020-01-09 15:00:00,79.59,79.8,79.57,79.77,130508.0,77.5698,77.7745,77.5503,77.7453,130508.0
2020-01-09 15:30:00,79.77,79.8,79.61,79.67,306943.0,77.7453,77.7745,77.5893,77.6478,306943.0
2020-01-10 09:30:00,80.07,80.07,79.45,79.7,117916.0,78.0377,78.0377,77.4334,77.677,117916.0
2020-01-10 10:00:00,79.73,79.85,79.56,79.66,139818.0,77.7063,77.8232,77.5406,77.6381,139818.0
2020-01-10 10:30:00,79.67,79.68,79.32,79.45,91393.0,77.6478,77.6575,77.3067,77.4334,91393.0
2020-01-10 11:00:00,79.45,79.52,79.27,79.29,63361.0,77.4334,77.5016,77.258,77.2774,63361.0
2020-01-10 11:30:00,79.27,79.44,79.27,79.33,59986.0,77.258,77.4236,77.258,77.3164,59986.0
2020-01-10 12:00:00,79.32,79.36,79.23,79.34,46504.0,77.3067,77.3457,77.219,77.3262,46504.0
2020-01-10 12:30:00,79.33,79.42,79.27,79.36,47349.0,77.3164,77.4041,77.258,77.3457,47349.0
2020-01-10 13:00:00,79.35,79.43,79.34,79.37,35142.0,77.3359,77.4139,77.3262,77.3554,35142.0
2020-01-10 13:30:00,79.37,79.38,79.19,79.27,87981.0,77.3554,77.3652,77.18,77.258,87981.0
2020-01-10 14:00:00,79.27,79.29,79.13,79.15,98307.0,77.258,77.2774,77.1215,77.141,98307.0
2020-01-10 14:30:00,79.14,79.18,79.03,79.09,63959.0,77.1313,77.1702,77.024,77.0825,63959.0
2020-01-10 15:00:00,79.09,79.1,78.84,78.89,125987.0,77.0825,77.0923,76.8389,76.8876,125987.0
2020-01-10 15:30:00,78.88,78.93,78.7,78.86,296637.0,76.8779,76.9266,76.7024,76.8584,296637.0
2020-01-13 09:30:00,79.0,79.18,78.75,79.11,247384.0,76.9948,77.1702,76.7512,77.102,247384.0
2020-01-13 10:00:00,79.14,79.26,78.95,78.97,62221.0,77.1313,77.2482,76.9461,76.9656,62221.0
2020-01-13 10:30:00,78.97,79.04,78.84,79.01,152674.0,76.9656,77.0338,76.8389,77.0046,152674.0
2020-01-13 11:00:00,79.01,79.01,78.78,79.01,98583.0,77.0046,77.0046,76.7804,77.0046,98583.0
2020-01-13 11:30:00,79.0,79.17,78.93,79.15,64368.0,76.9948,77.1605,76.9266,77.141,64368.0
2020-01-13 12:00:00,79.14,79.25,79.13,79.2,61121.0,77.1313,77.2385,77.1215,77.1897,61121.0
2020-01-13 12:30:00,79.22,79.41,79.22,79.4,44882.0,77.2092,77.3944,77.2092,77.3847,44882.0
2020-01-13 13:00:00,79.39,79.42,79.22,79.26,52369.0,77.3749,77.4041,77.2092,77.2482,52369.0
2020-01-13 13:30:00,79.24,79.4,79.2,79.4,57811.0,77.2287,77.3847,77.1897,77.3847,57811.0
2020-01-13 14:00:00,79.39,79.41,79.26,79.29,40404.0,77.3749,77.3944,77.2482,77.2774,40404.0
2020-01-13 14:30:00,79.31,79.38,79.28,79.34,55352.0,77.2969,77.3652,77.2677,77.3262,55352.0
2020-01-13 15:00:00,79.34,79.41,79.2,79.2,60605.0,77.3262,77.3944,77.1897,77.1897,60605.0
2020-01-13 15:30:00,79.21,79.29,79.15,79.26,208906.0,77.1995,77.2774,77.141,77.2482,208906.0
2020-01-14 09:30:00,79.03,79.06,78.72,79.02,111346.0,77.024,77.0533,76.7219,77.0143,111346.0
2020-01-14 10:00:00,79.02,79.03,78.78,78.85,64633.0,77.0143,77.024,76.7804,76.8486,64633.0
2020-01-14 10:30:00,78.85,79.02,78.82,78.88,85980.0,76.8486,77.0143,76.8194,76.8779,85980.0
2020-01-14 11:00:00,78.87,79.07,78.85,79.06,47576.0,76.8681,77.063,76.8486,77.0533,47576.0
2020-01-14 11:30:00,79.06,79.12,78.97,79.12,105732.0,77.0533,77.1118,76.9656,77.1118,105732.0
2020-01-14 12:00:00,79.13,79.14,79.05,79.09,23930.0,77.1215,77.1313,77.0435,77.0825,23930.0
2020-01-14 12:30:00,79.09,79.32,79.09,79.28,23819.0,77.0825,77.3067,77.0825,77.2677,23819.0
2020-01-14 13:00:00,79.26,79.59,79.24,79.54,69438.0,77.2482,77.5698,77.2287,77.5211,69438.0
2020-01-14 13:30:00,79.54,79.55,79.25,79.33,110317.0,77.5211,77.5308,77.2385,77.3164,110317.0
2020-01-14 14:00:00,79.33,79.66,79.28,79.66,95517.0,77.3164,77.6381,77.2677,77.6381,95517.0
2020-01-14 14:30:00,79.66,79.77,79.63,79.69,100937.0,77.6381,77.7453,77.6088,77.6673,100937.0
2020-01-14 15:00:00,79.69,79.81,79.55,79.61,92975.0,77.6673,77.7842,77.5308,77.5893,92975.0
2020-01-14 15:30:00,79.6,79.75,79.56,79.68,310876.0,77.5796,77.7258,77.5406,77.6575,310876.0
2020-01-15 09:30:00,79.72,79.99,79.49,79.81,101624.0,77.6965,77.9597,77.4724,77.7842,101624.0
2020-01-15 10:00:00,79.83,79.85,79.48,79.8,74929.0,77.8037,77.8232,77.4626,77.7745,74929.0
2020-01-15 10:30:00,79.78,80.11,79.73,80.11,80350.0,77.755,78.0766,77.7063,78.0766,80350.0
2020-01-15 11:00:00,80.07,80.33,79.96,80.28,66323.0,78.0377,78.2911,77.9304,78.2423,66323.0
2020-01-15 11:30:00,80.31,80.34,80.22,80.27,63185.0,78.2716,78.3008,78.1838,78.2326,63185.0
2020-01-15 12:00:00,80.26,80.31,80.14,80.14,40895.0,78.2228,78.2716,78.1059,78.1059,40895.0
2020-01-15 12:30:00,80.15,80.22,80.05,80.07,33512.0,78.1156,78.1838,78.0182,78.0377,33512.0
2020-01-15 13:00:00,80.07,80.07,79.97,80.05,38072.0,78.0377,78.0377,77.9402,78.0182,38072.0
2020-01-15 13:30:00,80.06,80.09,79.95,80.02,52688.0,78.0279,78.0571,77.9207,77.9889,52688.0
2020-01-15 14:00:00,80.01,80.12,79.95,80.11,59184.0,77.9792,78.0864,77.9207,78.0766,59184.0
2020-01-15 14:30:00,80.12,80.15,79.99,80.0,36999.0,78.0864,78.1156,77.9597,77.9694,36999.0
2020-01-15 15:00:00,80.0,80.07,79.94,79.98,96863.0,77.9694,78.0377,77.911,77.9499,96863.0
2020-01-15 15:30:00,79.98,80.22,79.94,80.17,262273.0,77.9499,78.1838,77.911,78.1351,262273.0
2020-01-16 09:30:00,80.13,80.81,80.13,80.67,225411.0,78.0961,78.7589,78.0961,78.6224,225411.0
2020-01-16 10:00:00,80.67,81.11,80.67,81.1,180981.0,78.6224,79.0513,78.6224,79.0415,180981.0
2020-01-16 10:30:00,81.05,81.19,81.01,81.04,109574.0,78.9928,79.1292,78.9538,78.983,109574.0
2020-01-16 11:00:00,81.04,81.37,81.01,81.1,229625.0,78.983,79.3047,78.9538,79.0415,229625.0
2020-01-16 11:30:00,81.09,81.13,80.99,81.0,125535.0,79.0318,79.0707,78.9343,78.944,125535.0
2020-01-16 12:00:00,81.0,81.16,81.0,81.06,170643.0,78.944,79.1,78.944,79.0025,170643.0
2020-01-16 12:30:00,81.06,81.22,81.02,81.06,93447.0,79.0025,79.1585,78.9635,79.0025,93447.0
2020-01-16 13:00:00,81.07,81.21,81.07,81.21,43315.0,79.0123,79.1487,79.0123,79.1487,43315.0
2020-01-16 13:30:00,81.2,81.26,81.19,81.23,31291.0,79.139,79.1974,79.1292,79.1682,31291.0
2020-01-16 14:00:00,81.23,81.24,81.18,81.23,38924.0,79.1682,79.178,79.1195,79.1682,38924.0
2020-01-16 14:30:00,81.23,81.29,81.13,81.21,73147.0,79.1682,79.2267,79.0707,79.1487,73147.0
2020-01-16 15:00:00,81.21,81.33,81.19,81.3,89193.0,79.1487,79.2657,79.1292,79.2364,89193.0
2020-01-16 15:30:00,81.31,81.36,81.19,81.29,349937.0,79.2462,79.2949,79.1292,79.2267,349937.0
2020-01-17 09:30:00,81.78,81.92,81.52,81.6,563288.0,79.7042,79.8407,79.4508,79.5288,563288.0
2020-01-17 10:00:00,81.58,81.66,81.42,81.65,250105.0,79.5093,79.5873,79.3534,79.5775,250105.0
2020-01-17 10:30:00,81.67,81.71,81.45,81.49,131601.0,79.597,79.636,79.3826,79.4216,131601.0
2020-01-17 11:00:00,81.5,81.67,81.49,81.6,88173.0,79.4314,79.597,79.4216,79.5288,88173.0
2020-01-17 11:30:00,81.6,81.6,81.44,81.52,90271.0,79.5288,79.5288,79.3729,79.4508,90271.0
2020-01-17 12:00:00,81.52,81.66,81.52,81.66,64963.0,79.4508,79.5873,79.4508,79.5873,64963.0
2020-01-17 12:30:00,81.67,81.77,81.61,81.73,48600.0,79.597,79.6945,79.5386,79.6555,48600.0
2020-01-17 13:00:00,81.73,81.74,81.67,81.71,40775.0,79.6555,79.6653,79.597,79.636,40775.0
2020-01-17 13:30:00,81.7,81.8,81.7,81.8,49434.0,79.6263,79.7237,79.6263,79.7237,49434.0
2020-01-17 14:00:00,81.81,81.96,81.73,81.85,117042.0,79.7335,79.8797,79.6555,79.7725,117042.0
2020-01-17 14:30:00,81.85,81.9,81.8,81.83,53594.0,79.7725,79.8212,79.7237,79.753,53594.0
2020-01-17 15:00:00,81.84,81.88,81.67,81.83,210289.0,79.7627,79.8017,79.597,79.753,210289.0
2020-01-17 15:30:00,81.84,82.09,81.74,82.01,551754.0,79.7627,80.0064,79.6653,79.9284,551754.0
2020-01-21 09:30:00,81.84,81.92,81.65,81.75,178452.0,79.7627,79.8407,79.5775,79.675,178452.0
2020-01-21 10:00:00,81.75,81.98,81.69,81.97,66515.0,79.675,79.8992,79.6165,79.8894,66515.0
2020-01-21 10:30:00,81.97,82.25,81.97,82.19,78086.0,79.8894,80.1623,79.8894,80.1038,78086.0
2020-01-21 11:00:00,82.19,82.37,82.17,82.36,63179.0,80.1038,80.2793,80.0843,80.2695,63179.0
2020-01-21 11:30:00,82.37,82.48,82.17,82.43,110937.0,80.2793,80.3865,80.0843,80.3377,110937.0
2020-01-21 12:00:00,82.43,82.49,82.37,82.48,37713.0,80.3377,80.3962,80.2793,80.3865,37713.0
2020-01-21 12:30:00,82.48,82.66,82.47,82.66,57124.0,80.3865,80.5619,80.3767,80.5619,57124.0
2020-01-21 13:00:00,82.66,82.8,82.47,82.77,419419.0,80.5619,80.6984,80.3767,80.6691,419419.0
2020-01-21 13:30:00,82.75,82.77,82.46,82.64,231897.0,80.6496,80.6691,80.367,80.5424,231897.0
2020-01-21 14:00:00,82.64,82.66,82.35,82.45,168248.0,80.5424,80.5619,80.2598,80.3572,168248.0
2020-01-21 14:30:00,82.47,82.5,82.38,82.44,74149.0,80.3767,80.406,80.289,80.3475,74149.0
2020-01-21 15:00:00,82.44,82.47,82.13,82.13,100668.0,80.3475,80.3767,80.0454,80.0454,100668.0
2020-01-21 15:30:00,82.12,82.15,81.7,81.92,402660.0,80.0356,80.0649,79.6263,79.8407,402660.0
2020-01-22 09:30:00,81.98,82.3,81.92,82.21,93321.0,79.8992,80.211,79.8407,80.1233,93321.0
2020-01-22 10:00:00,82.22,82.69,82.18,82.65,79587.0,80.1331,80.5911,80.0941,80.5522,79587.0
2020-01-22 10:30:00,82.62,82.88,82.62,82.69,76427.0,80.5229,80.7763,80.5229,80.5911,76427.0
2020-01-22 11:00:00,82.69,82.77,82.64,82.72,79369.0,80.5911,80.6691,80.5424,80.6204,79369.0
2020-01-22 11:30:00,82.72,82.75,82.62,82.62,54558.0,80.6204,80.6496,80.5229,80.5229,54558.0
2020-01-22 12:00:00,82.62,82.62,82.4,82.44,69485.0,80.5229,80.5229,80.3085,80.3475,69485.0
2020-01-22 12:30:00,82.46,82.69,82.46,82.67,45578.0,80.367,80.5911,80.367,80.5717,45578.0
2020-01-22 13:00:00,82.67,82.77,82.6,82.69,61914.0,80.5717,80.6691,80.5034,80.5911,61914.0
2020-01-22 13:30:00,82.69,82.73,82.65,82.66,35745.0,80.5911,80.6301,80.5522,80.5619,35745.0
2020-01-22 14:00:00,82.66,82.72,82.56,82.59,52031.0,80.5619,80.6204,80.4644,80.4937,52031.0
2020-01-22 14:30:00,82.6,82.63,82.5,82.53,45795.0,80.5034,80.5327,80.406,80.4352,45795.0
2020-01-22 15:00:00,82.52,82.53,82.23,82.26,99589.0,80.4255,80.4352,80.1428,80.1721,99589.0
2020-01-22 15:30:00,82.25,82.35,82.13,82.34,242761.0,80.1623,80.2598,80.0454,80.25,242761.0
2020-01-23 09:30:00,82.15,82.17,81.85,82.06,88458.0,80.0649,80.0843,79.7725,79.9771,88458.0
2020-01-23 10:00:00,82.04,82.18,81.94,82.11,79115.0,79.9576,80.0941,79.8602,80.0259,79115.0
2020-01-23 10:30:00,82.11,82.17,81.99,82.01,55369.0,80.0259,80.0843,79.9089,79.9284,55369.0
2020-01-23 11:00:00,82.01,82.05,81.9,82.03,84797.0,79.9284,79.9674,79.8212,79.9479,84797.0
2020-01-23 11:30:00,82.03,82.17,81.86,81.89,62947.0,79.9479,80.0843,79.7822,79.8115,62947.0
2020-01-23 12:00:00,81.89,82.08,81.8,82.02,130407.0,79.8115,79.9966,79.7237,79.9382,130407.0
2020-01-23 12:30:00,82.02,82.1,81.98,82.05,42751.0,79.9382,80.0161,79.8992,79.9674,42751.0
2020-01-23 13:00:00,82.05,82.21,82.0,82.11,45438.0,79.9674,80.1233,79.9187,80.0259,45438.0
2020-01-23 13:30:00,82.11,82.22,82.04,82.18,39676.0,80.0259,80.1331,79.9576,80.0941,39676.0
2020-01-23 14:00:00,82.19,82.22,82.13,82.16,61968.0,80.1038,80.1331,80.0454,80.0746,61968.0
2020-01-23 14:30:00,82.15,82.18,82.05,82.1,81006.0,80.0649,80.0941,79.9674,80.0161,81006.0
2020-01-23 15:00:00,82.1,82.12,81.99,82.04,95350.0,80.0161,80.0356,79.9089,79.9576,95350.0
2020-01-23 15:30:00,82.04,82.13,81.94,82.03,273045.0,79.9576,80.0454,79.8602,79.9479,273045.0
2020-01-24 09:30:00,82.14,82.31,81.95,82.05,88334.0,80.0551,80.2208,79.8699,79.9674,88334.0
2020-01-24 10:00:00,82.08,82.23,82.05,82.19,57160.0,79.9966,80.1428,79.9674,80.1038,57160.0
2020-01-24 10:30:00,82.18,82.33,82.17,82.25,55375.0,80.0941,80.2403,80.0843,80.1623,55375.0
2020-01-24 11:00:00,82.24,82.42,82.24,82.38,57798.0,80.1526,80.328,80.1526,80.289,57798.0
2020-01-24 11:30:00,82.37,82.44,82.28,82.35,58153.0,80.2793,80.3475,80.1916,80.2598,58153.0
2020-01-24 12:00:00,82.35,82.38,81.98,82.01,135438.0,80.2598,80.289,79.8992,79.9284,135438.0
2020-01-24 12:30:00,82.01,82.11,81.96,82.02,68120.0,79.9284,80.0259,79.8797,79.9382,68120.0
2020-01-24 13:00:00,82.01,82.02,81.63,81.63,66799.0,79.9284,79.9382,79.5581,79.5581,66799.0
2020-01-24 13:30:00,81.63,81.63,81.4,81.42,38619.0,79.5581,79.5581,79.3339,79.3534,38619.0
2020-01-24 14:00:00,81.42,81.44,81.18,81.21,69074.0,79.3534,79.3729,79.1195,79.1487,69074.0
2020-01-24 14:30:00,81.22,81.37,81.2,81.29,75292.0,79.1585,79.3047,79.139,79.2267,75292.0
2020-01-24 15:00:00,81.3,81.45,81.28,81.36,107356.0,79.2364,79.3826,79.2169,79.2949,107356.0
2020-01-24 15:30:00,81.36,81.47,81.19,81.43,191928.0,79.2949,79.4021,79.1292,79.3631,191928.0
2020-01-27 09:30:00,80.74,81.4,80.33,80.49,213220.0,78.6906,79.3339,78.2911,78.447,213220.0
2020-01-27 10:00:00,80.49,80.55,80.24,80.45,128627.0,78.447,78.5055,78.2033,78.408,128627.0
2020-01-27 10:30:00,80.43,80.54,80.27,80.52,52526.0,78.3885,78.4957,78.2326,78.4762,52526.0
2020-01-27 11:00:00,80.52,80.61,80.48,80.54,55005.0,78.4762,78.5639,78.4372,78.4957,55005.0
2020-01-27 11:30:00,80.51,80.75,80.45,80.55,72024.0,78.4665,78.7004,78.408,78.5055,72024.0
2020-01-27 12:00:00,80.56,80.76,80.5,80.63,35371.0,78.5152,78.7101,78.4567,78.5834,35371.0
2020-01-27 12:30:00,80.62,80.68,80.5,80.51,55239.0,78.5737,78.6322,78.4567,78.4665,55239.0
2020-01-27 13:00:00,80.51,80.7,80.44,80.61,69937.0,78.4665,78.6517,78.3983,78.5639,69937.0
2020-01-27 13:30:00,80.6,80.67,80.54,80.58,49697.0,78.5542,78.6224,78.4957,78.5347,49697.0
2020-01-27 14:00:00,80.59,80.71,80.52,80.68,52286.0,78.5445,78.6614,78.4762,78.6322,52286.0
2020-01-27 14:30:00,80.71,80.87,80.65,80.83,77658.0,78.6614,78.8173,78.6029,78.7784,77658.0
2020-01-27 15:00:00,80.84,80.95,80.81,80.84,79437.0,78.7881,78.8953,78.7589,78.7881,79437.0
2020-01-27 15:30:00,80.81,80.84,80.49,80.59,314811.0,78.7589,78.7881,78.447,78.5445,314811.0
2020-01-28 09:30:00,80.93,81.62,80.78,81.61,124759.0,78.8758,79.5483,78.7296,79.5386,124759.0
2020-01-28 10:00:00,81.62,81.86,81.62,81.76,88872.0,79.5483,79.7822,79.5483,79.6848,88872.0
2020-01-28 10:30:00,81.74,81.78,81.4,81.46,132118.0,79.6653,79.7042,79.3339,79.3924,132118.0
2020-01-28 11:00:00,81.49,81.63,81.47,81.63,77624.0,79.4216,79.5581,79.4021,79.5581,77624.0
2020-01-28 11:30:00,81.63,81.89,81.57,81.89,164708.0,79.5581,79.8115,79.4996,79.8115,164708.0
2020-01-28 12:00:00,81.89,82.09,81.75,82.06,102868.0,79.8115,80.0064,79.675,79.9771,102868.0
2020-01-28 12:30:00,82.06,82.08,81.95,82.05,50775.0,79.9771,79.9966,79.8699,79.9674,50775.0
2020-01-28 13:00:00,82.05,82.13,82.01,82.12,48477.0,79.9674,80.0454,79.9284,80.0356,48477.0
2020-01-28 13:30:00,82.12,82.15,81.97,82.1,90555.0,80.0356,80.0649,79.8894,80.0161,90555.0
2020-01-28 14:00:00,82.1,82.13,82.01,82.04,48666.0,80.0161,80.0454,79.9284,79.9576,48666.0
2020-01-28 14:30:00,82.05,82.12,81.89,81.9,59979.0,79.9674,80.0356,79.8115,79.8212,59979.0
2020-01-28 15:00:00,81.89,81.96,81.82,81.94,75625.0,79.8115,79.8797,79.7432,79.8602,75625.0
2020-01-28 15:30:00,81.94,81.94,81.49,81.5,355582.0,79.8602,79.8602,79.4216,79.4314,355582.0
2020-01-29 09:30:00,81.71,81.74,81.05,81.07,104947.0,79.636,79.6653,78.9928,79.0123,104947.0
2020-01-29 10:00:00,81.06,81.06,80.52,80.66,88835.0,79.0025,79.0025,78.4762,78.6127,88835.0
2020-01-29 10:30:00,80.65,80.72,80.39,80.41,172168.0,78.6029,78.6712,78.3495,78.369,172168.0
2020-01-29 11:00:00,80.41,80.57,80.33,80.51,77249.0,78.369,78.525,78.2911,78.4665,77249.0
2020-01-29 11:30:00,80.5,80.55,80.36,80.51,113895.0,78.4567,78.5055,78.3203,78.4665,113895.0
2020-01-29 12:00:00,80.53,80.65,80.47,80.57,105828.0,78.486,78.6029,78.4275,78.525,105828.0
2020-01-29 12:30:00,80.58,80.59,80.37,80.43,91771.0,78.5347,78.5445,78.33,78.3885,91771.0
2020-01-29 13:00:00,80.43,80.49,80.37,80.43,63567.0,78.3885,78.447,78.33,78.3885,63567.0
2020-01-29 13:30:00,80.43,80.43,80.25,80.32,78426.0,78.3885,78.3885,78.2131,78.2813,78426.0
2020-01-29 14:00:00,80.34,80.42,80.27,80.39,149422.0,78.3008,78.3788,78.2326,78.3495,149422.0
2020-01-29 14:30:00,80.39,80.4,80.14,80.14,98917.0,78.3495,78.3593,78.1059,78.1059,98917.0
2020-01-29 15:00:00,80.15,80.16,79.95,80.05,179193.0,78.1156,78.1254,77.9207,78.0182,179193.0
2020-01-29 15:30:00,80.04,80.12,79.95,80.12,529903.0,78.0084,78.0864,77.9207,78.0864,529903.0
2020-01-30 09:30:00,79.44,80.25,79.42,80.02,272581.0,77.4236,78.2131,77.4041,77.9889,272581.0
2020-01-30 10:00:00,80.08,80.17,79.97,80.17,111394.0,78.0474,78.1351,77.9402,78.1351,111394.0
2020-01-30 10:30:00,80.16,80.16,79.91,80.12,107863.0,78.1254,78.1254,77.8817,78.0864,107863.0
2020-01-30 11:00:00,80.13,80.29,80.1,80.17,73871.0,78.0961,78.2521,78.0669,78.1351,73871.0
2020-01-30 11:30:00,80.16,80.22,80.06,80.14,52662.0,78.1254,78.1838,78.0279,78.1059,52662.0
2020-01-30 12:00:00,80.11,80.21,80.09,80.11,61010.0,78.0766,78.1741,78.0571,78.0766,61010.0
2020-01-30 12:30:00,80.11,80.11,79.84,79.92,86131.0,78.0766,78.0766,77.8135,77.8915,86131.0
2020-01-30 13:00:00,79.93,80.08,79.9,80.03,78576.0,77.9012,78.0474,77.872,77.9987,78576.0
2020-01-30 13:30:00,80.03,80.23,80.0,80.13,147889.0,77.9987,78.1936,77.9694,78.0961,147889.0
2020-01-30 14:00:00,80.13,80.18,80.08,80.13,105276.0,78.0961,78.1449,78.0474,78.0961,105276.0
2020-01-30 14:30:00,80.14,80.41,80.12,80.36,127727.0,78.1059,78.369,78.0864,78.3203,127727.0
2020-01-30 15:00:00,80.36,80.51,80.31,80.47,145719.0,78.3203,78.4665,78.2716,78.4275,145719.0
2020-01-30 15:30:00,80.46,80.9,80.44,80.8,305307.0,78.4178,78.8466,78.3983,78.7491,305307.0
2020-01-31 09:30:00,80.45,80.65,79.89,80.55,209639.0,78.408,78.6029,77.8622,78.5055,209639.0
2020-01-31 10:00:00,80.52,80.57,79.85,79.85,195808.0,78.4762,78.525,77.8232,77.8232,195808.0
2020-01-31 10:30:00,79.84,79.99,79.53,79.75,121541.0,77.8135,77.9597,77.5114,77.7258,121541.0
2020-01-31 11:00:00,79.75,79.82,79.45,79.49,124275.0,77.7258,77.794,77.4334,77.4724,124275.0
2020-01-31 11:30:00,79.5,79.74,79.44,79.73,91093.0,77.4821,77.716,77.4236,77.7063,91093.0
2020-01-31 12:00:00,79.72,79.75,79.51,79.71,101411.0,77.6965,77.7258,77.4919,77.6868,101411.0
2020-01-31 12:30:00,79.69,79.7,79.44,79.58,113508.0,77.6673,77.677,77.4236,77.5601,113508.0
2020-01-31 13:00:00,79.58,79.68,79.37,79.47,81342.0,77.5601,77.6575,77.3554,77.4529,81342.0
2020-01-31 13:30:00,79.47,79.5,79.31,79.43,65594.0,77.4529,77.4821,77.2969,77.4139,65594.0
2020-01-31 14:00:00,79.44,79.5,79.34,79.39,86850.0,77.4236,77.4821,77.3262,77.3749,86850.0
2020-01-31 14:30:00,79.39,79.55,79.38,79.53,87998.0,77.3749,77.5308,77.3652,77.5114,87998.0
2020-01-31 15:00:00,79.54,79.59,79.31,79.31,108905.0,77.5211,77.5698,77.2969,77.2969,108905.0
2020-01-31 15:30:00,79.32,79.33,79.02,79.04,510579.0,77.3067,77.3164,77.0143,77.0338,510579.0
2020-02-03 09:30:00,80.22,80.61,79.56,79.64,261344.0,78.1838,78.5639,77.5406,77.6186,261344.0
2020-02-03 10:00:00,79.73,80.04,79.61,80.03,172126.0,77.7063,78.0084,77.5893,77.9987,172126.0
2020-02-03 10:30:00,80.04,80.1,79.59,79.65,113602.0,78.0084,78.0669,77.5698,77.6283,113602.0
2020-02-03 11:00:00,79.66,79.89,79.61,79.64,70846.0,77.6381,77.8622,77.5893,77.6186,70846.0
2020-02-03 11:30:00,79.63,79.63,79.31,79.37,98215.0,77.6088,77.6088,77.2969,77.3554,98215.0
2020-02-03 12:00:00,79.37,79.59,79.3,79.56,107268.0,77.3554,77.5698,77.2872,77.5406,107268.0
2020-02-03 12:30:00,79.57,79.64,79.49,79.57,118276.0,77.5503,77.6186,77.4724,77.5503,118276.0
2020-02-03 13:00:00,79.58,79.62,79.43,79.43,68467.0,77.5601,77.5991,77.4139,77.4139,68467.0
2020-02-03 13:30:00,79.42,79.76,79.41,79.59,113919.0,77.4041,77.7355,77.3944,77.5698,113919.0
2020-02-03 14:00:00,79.61,79.61,79.49,79.56,68754.0,77.5893,77.5893,77.4724,77.5406,68754.0
2020-02-03 14:30:00,79.56,79.58,79.37,79.48,109341.0,77.5406,77.5601,77.3554,77.4626,109341.0
2020-02-03 15:00:00,79.47,79.49,79.41,79.48,91703.0,77.4529,77.4724,77.3944,77.4626,91703.0
2020-02-03 15:30:00,79.48,79.5,79.19,79.33,321764.0,77.4626,77.4821,77.18,77.3164,321764.0
2020-02-04 09:30:00,80.01,80.11,79.09,79.41,307937.0,77.9792,78.0766,77.0825,77.3944,307937.0
2020-02-04 10:00:00,79.44,79.49,79.16,79.42,131641.0,77.4236,77.4724,77.1507,77.4041,131641.0
2020-02-04 10:30:00,79.42,79.69,79.34,79.46,146234.0,77.4041,77.6673,77.3262,77.4431,146234.0
2020-02-04 11:00:00,79.47,79.9,79.42,79.88,132634.0,77.4529,77.872,77.4041,77.8525,132634.0
2020-02-04 11:30:00,79.88,80.65,79.63,80.57,274561.0,77.8525,78.6029,77.6088,78.525,274561.0
2020-02-04 12:00:00,80.57,80.61,80.36,80.53,104667.0,78.525,78.5639,78.3203,78.486,104667.0
2020-02-04 12:30:00,80.54,80.55,80.39,80.53,65506.0,78.4957,78.5055,78.3495,78.486,65506.0
2020-02-04 13:00:00,80.52,80.54,80.41,80.44,138533.0,78.4762,78.4957,78.369,78.3983,138533.0
2020-02-04 13:30:00,80.45,80.7,80.44,80.68,113645.0,78.408,78.6517,78.3983,78.6322,113645.0
2020-02-04 14:00:00,80.68,81.02,80.65,80.86,251538.0,78.6322,78.9635,78.6029,78.8076,251538.0
2020-02-04 14:30:00,80.86,80.98,80.76,80.9,151556.0,78.8076,78.9246,78.7101,78.8466,151556.0
2020-02-04 15:00:00,80.9,81.06,80.76,81.01,253933.0,78.8466,79.0025,78.7101,78.9538,253933.0
2020-02-04 15:30:00,81.02,81.74,81.01,81.37,905077.0,78.9635,79.6653,78.9538,79.3047,905077.0
2020-02-05 09:30:00,81.85,82.3,81.75,82.16,194400.0,79.7725,80.211,79.675,80.0746,194400.0
2020-02-05 10:00:00,82.18,82.56,81.66,81.83,241724.0,80.0941,80.4644,79.5873,79.753,241724.0
2020-02-05 10:30:00,81.84,82.18,81.72,82.12,111728.0,79.7627,80.0941,79.6458,80.0356,111728.0
2020-02-05 11:00:00,82.13,82.23,82.04,82.06,91847.0,80.0454,80.1428,79.9576,79.9771,91847.0
2020-02-05 11:30:00,82.06,82.14,81.81,82.08,84850.0,79.9771,80.0551,79.7335,79.9966,84850.0
2020-02-05 12:00:00,82.1,82.14,81.96,81.96,50779.0,80.0161,80.0551,79.8797,79.8797,50779.0
2020-02-05 12:30:00,81.95,81.96,81.7,81.71,73710.0,79.8699,79.8797,79.6263,79.636,73710.0
2020-02-05 13:00:00,81.72,81.81,81.64,81.64,74763.0,79.6458,79.7335,79.5678,79.5678,74763.0
2020-02-05 13:30:00,81.65,81.83,81.63,81.76,46169.0,79.5775,79.753,79.5581,79.6848,46169.0
2020-02-05 14:00:00,81.75,81.85,81.66,81.83,70009.0,79.675,79.7725,79.5873,79.753,70009.0
2020-02-05 14:30:00,81.84,81.87,81.67,81.67,96687.0,79.7627,79.792,79.597,79.597,96687.0
2020-02-05 15:00:00,81.68,81.84,81.67,81.68,167645.0,79.6068,79.7627,79.597,79.6068,167645.0
2020-02-05 15:30:00,81.68,81.84,81.59,81.64,449086.0,79.6068,79.7627,79.5191,79.5678,449086.0
2020-02-06 09:30:00,81.98,82.93,81.85,82.79,223236.0,79.8992,80.8251,79.7725,80.6886,223236.0
2020-02-06 10:00:00,82.8,82.86,82.42,82.48,147670.0,80.6984,80.7568,80.328,80.3865,147670.0
2020-02-06 10:30:00,82.49,82.67,82.46,82.66,71334.0,80.3962,80.5717,80.367,80.5619,71334.0
2020-02-06 11:00:00,82.64,82.88,82.61,82.73,99176.0,80.5424,80.7763,80.5132,80.6301,99176.0
2020-02-06 11:30:00,82.73,82.84,82.66,82.74,136434.0,80.6301,80.7373,80.5619,80.6399,136434.0
2020-02-06 12:00:00,82.73,82.76,82.53,82.7,234616.0,80.6301,80.6594,80.4352,80.6009,234616.0
2020-02-06 12:30:00,82.69,82.69,82.42,82.46,167091.0,80.5911,80.5911,80.328,80.367,167091.0
2020-02-06 13:00:00,82.47,82.47,82.3,82.41,80463.0,80.3767,80.3767,80.211,80.3183,80463.0
2020-02-06 13:30:00,82.42,82.54,82.33,82.5,61436.0,80.328,80.445,80.2403,80.406,61436.0
2020-02-06 14:00:00,82.5,82.59,82.38,82.42,60952.0,80.406,80.4937,80.289,80.328,60952.0
2020-02-06 14:30:00,82.47,82.49,82.31,82.35,100988.0,80.3767,80.3962,80.2208,80.2598,100988.0
2020-02-06 15:00:00,82.35,82.49,82.29,82.49,293256.0,80.2598,80.3962,80.2013,80.3962,293256.0
2020-02-06 15:30:00,82.49,82.67,82.48,82.64,398331.0,80.3962,80.5717,80.3865,80.5424,398331.0
2020-02-07 09:30:00,83.22,84.1,82.11,83.3,596759.0,81.1077,81.9654,80.0259,81.1857,596759.0
2020-02-07 10:00:00,83.32,84.06,83.04,84.0,417636.0,81.2052,81.9264,80.9323,81.8679,417636.0
2020-02-07 10:30:00,84.01,84.21,83.41,83.58,407245.0,81.8776,82.0726,81.2929,81.4586,407245.0
2020-02-07 11:00:00,83.58,84.07,83.17,83.89,310126.0,81.4586,81.9361,81.059,81.7607,310126.0
2020-02-07 11:30:00,83.89,84.29,83.71,84.21,388893.0,81.7607,82.1505,81.5853,82.0726,388893.0
2020-02-07 12:00:00,84.21,84.74,84.13,84.74,173204.0,82.0726,82.5891,81.9946,82.5891,173204.0
2020-02-07 12:30:00,84.74,84.93,84.63,84.91,255932.0,82.5891,82.7743,82.4819,82.7548,255932.0
2020-02-07 13:00:00,84.91,85.19,84.81,85.18,192403.0,82.7548,83.0277,82.6573,83.0179,192403.0
2020-02-07 13:30:00,85.18,85.43,84.62,84.62,185890.0,83.0179,83.2616,82.4722,82.4722,185890.0
2020-02-07 14:00:00,84.59,84.83,84.45,84.79,676382.0,82.4429,82.6768,82.3065,82.6378,676382.0
2020-02-07 14:30:00,84.77,85.29,84.72,85.25,212287.0,82.6184,83.1252,82.5696,83.0862,212287.0
2020-02-07 15:00:00,85.27,85.29,85.0,85.22,292895.0,83.1057,83.1252,82.8425,83.0569,292895.0
2020-02-07 15:30:00,85.22,85.64,85.2,85.39,560594.0,83.0569,83.4663,83.0374,83.2226,560594.0
2020-02-10 09:30:00,85.26,85.5,84.57,85.08,363070.0,83.0959,83.3298,82.4234,82.9205,363070.0
2020-02-10 10:00:00,85.12,85.18,84.55,84.75,287597.0,82.9595,83.0179,82.4039,82.5989,287597.0
2020-02-10 10:30:00,84.76,85.34,84.74,85.32,101398.0,82.6086,83.1739,82.5891,83.1544,101398.0
2020-02-10 11:00:00,85.33,85.34,85.06,85.11,76047.0,83.1641,83.1739,82.901,82.9497,76047.0
2020-02-10 11:30:00,85.12,85.21,84.95,85.1,87065.0,82.9595,83.0472,82.7938,82.94,87065.0
2020-02-10 12:00:00,85.11,85.15,84.72,84.76,65370.0,82.9497,82.9887,82.5696,82.6086,65370.0
2020-02-10 12:30:00,84.76,84.8,84.49,84.69,116074.0,82.6086,82.6476,82.3455,82.5404,116074.0
2020-02-10 13:00:00,84.69,84.71,84.32,84.35,98607.0,82.5404,82.5599,82.1798,82.209,98607.0
2020-02-10 13:30:00,84.36,84.42,84.25,84.3,71081.0,82.2188,82.2772,82.1116,82.1603,71081.0
2020-02-10 14:00:00,84.31,84.61,84.3,84.44,80895.0,82.17,82.4624,82.1603,82.2967,80895.0
2020-02-10 14:30:00,84.45,84.55,84.45,84.51,59840.0,82.3065,82.4039,82.3065,82.365,59840.0
2020-02-10 15:00:00,84.51,84.71,84.48,84.58,117996.0,82.365,82.5599,82.3357,82.4332,117996.0
2020-02-10 15:30:00,84.58,84.62,84.23,84.41,496648.0,82.4332,82.4722,82.0921,82.2675,496648.0
2020-02-11 09:30:00,93.45,95.06,92.59,93.62,5102750.0,91.078,92.6472,90.2399,91.2437,5102750.0
2020-02-11 10:00:00,93.62,94.28,93.17,94.0,2306719.0,91.2437,91.887,90.8051,91.6141,2306719.0
2020-02-11 10:30:00,94.0,94.33,92.88,92.92,1904560.0,91.6141,91.9357,90.5225,90.5615,1904560.0
2020-02-11 11:00:00,92.92,93.29,92.56,92.69,1434057.0,90.5615,90.9221,90.2106,90.3373,1434057.0
2020-02-11 11:30:00,92.69,93.83,92.49,93.71,1018611.0,90.3373,91.4484,90.1424,91.3314,1018611.0
2020-02-11 12:00:00,93.71,94.23,93.4,93.78,648171.0,91.3314,91.8382,91.0293,91.3997,648171.0
2020-02-11 12:30:00,93.77,94.08,93.51,93.89,606003.0,91.3899,91.692,91.1365,91.5069,606003.0
2020-02-11 13:00:00,93.89,94.28,93.73,94.21,505938.0,91.5069,91.887,91.3509,91.8187,505938.0
2020-02-11 13:30:00,94.21,94.33,93.9,94.2,654174.0,91.8187,91.9357,91.5166,91.809,654174.0
2020-02-11 14:00:00,94.2,94.21,93.28,93.42,652750.0,91.809,91.8187,90.9124,91.0488,652750.0
2020-02-11 14:30:00,93.43,93.95,93.33,93.92,633368.0,91.0585,91.5653,90.9611,91.5361,633368.0
2020-02-11 15:00:00,93.93,94.31,93.68,94.25,686954.0,91.5459,91.9162,91.3022,91.8577,686954.0
2020-02-11 15:30:00,94.25,94.82,94.17,94.28,2201849.0,91.8577,92.4133,91.7798,91.887,2201849.0
2020-02-12 09:30:00,93.88,95.2,93.75,94.46,961314.0,91.4971,92.7836,91.3704,92.0624,961314.0
2020-02-12 10:00:00,94.49,95.1,94.47,95.0,582045.0,92.0916,92.6862,92.0721,92.5887,582045.0
2020-02-12 10:30:00,94.97,95.32,94.87,95.3,597150.0,92.5595,92.9006,92.462,92.8811,597150.0
2020-02-12 11:00:00,95.3,96.1,95.21,95.25,726957.0,92.8811,93.6608,92.7934,92.8323,726957.0
2020-02-12 11:30:00,95.24,95.35,94.93,94.98,552166.0,92.8226,92.9298,92.5205,92.5692,552166.0
2020-02-12 12:00:00,94.98,95.27,94.74,95.19,272950.0,92.5692,92.8518,92.3353,92.7739,272950.0
2020-02-12 12:30:00,95.19,95.6,95.13,95.4,509783.0,92.7739,93.1735,92.7154,92.9785,509783.0
2020-02-12 13:00:00,95.4,95.58,95.24,95.53,226709.0,92.9785,93.154,92.8226,93.1052,226709.0
2020-02-12 13:30:00,95.52,95.82,95.42,95.72,238676.0,93.0955,93.3879,92.998,93.2904,238676.0
2020-02-12 14:00:00,95.7,95.96,95.46,95.9,264036.0,93.2709,93.5243,93.037,93.4659,264036.0
2020-02-12 14:30:00,95.89,95.96,95.74,95.86,321043.0,93.4561,93.5243,93.3099,93.4269,321043.0
2020-02-12 15:00:00,95.87,95.88,95.77,95.82,322909.0,93.4366,93.4464,93.3392,93.3879,322909.0
2020-02-12 15:30:00,95.81,95.83,95.33,95.53,941488.0,93.3781,93.3976,92.9103,93.1052,941488.0
2020-02-13 09:30:00,94.95,95.45,94.69,94.9,509365.0,92.54,93.0273,92.2866,92.4912,509365.0
2020-02-13 10:00:00,94.9,95.25,94.73,94.93,418668.0,92.4912,92.8323,92.3255,92.5205,418668.0
2020-02-13 10:30:00,94.97,95.11,94.8,94.81,190605.0,92.5595,92.6959,92.3938,92.4035,190605.0
2020-02-13 11:00:00,94.83,95.09,94.62,95.02,343921.0,92.423,92.6764,92.2183,92.6082,343921.0
2020-02-13 11:30:00,95.01,95.58,94.95,95.48,316201.0,92.5984,93.154,92.54,93.0565,316201.0
2020-02-13 12:00:00,95.49,95.7,95.34,95.68,140089.0,93.0663,93.2709,92.9201,93.2514,140089.0
2020-02-13 12:30:00,95.67,95.95,95.61,95.85,158755.0,93.2417,93.5146,93.1832,93.4171,158755.0
2020-02-13 13:00:00,95.84,95.89,95.7,95.88,266837.0,93.4074,93.4561,93.2709,93.4464,266837.0
2020-02-13 13:30:00,95.88,95.88,95.63,95.79,305000.0,93.4464,93.4464,93.2027,93.3586,305000.0
2020-02-13 14:00:00,95.78,95.98,95.71,95.88,276727.0,93.3489,93.5438,93.2807,93.4464,276727.0
2020-02-13 14:30:00,95.88,95.9,95.48,95.53,114256.0,93.4464,93.4659,93.0565,93.1052,114256.0
2020-02-13 15:00:00,95.51,95.61,95.34,95.36,177200.0,93.0857,93.1832,92.9201,92.9396,177200.0
2020-02-13 15:30:00,95.37,95.39,94.8,94.97,874643.0,92.9493,92.9688,92.3938,92.5595,874643.0
2020-02-14 09:30:00,95.09,95.7,94.85,95.18,325842.0,92.6764,93.2709,92.4425,92.7641,325842.0
2020-02-14 10:00:00,95.16,95.4,94.98,95.36,152248.0,92.7446,92.9785,92.5692,92.9396,152248.0
2020-02-14 10:30:00,95.35,95.51,95.22,95.47,135054.0,92.9298,93.0857,92.8031,93.0468,135054.0
2020-02-14 11:00:00,95.45,95.85,95.37,95.78,124968.0,93.0273,93.4171,92.9493,93.3489,124968.0
2020-02-14 11:30:00,95.76,95.96,95.7,95.88,114374.0,93.3294,93.5243,93.2709,93.4464,114374.0
2020-02-14 12:00:00,95.88,96.21,95.75,96.17,157297.0,93.4464,93.768,93.3197,93.729,157297.0
2020-02-14 12:30:00,96.14,96.15,95.81,95.94,113187.0,93.6998,93.7095,93.3781,93.5048,113187.0
2020-02-14 13:00:00,95.95,95.95,95.63,95.66,80667.0,93.5146,93.5146,93.2027,93.2319,80667.0
2020-02-14 13:30:00,95.66,95.98,95.65,95.86,81343.0,93.2319,93.5438,93.2222,93.4269,81343.0
2020-02-14 14:00:00,95.85,96.01,95.73,96.0,72324.0,93.4171,93.5731,93.3002,93.5633,72324.0
2020-02-14 14:30:00,96.02,96.17,95.97,96.07,67175.0,93.5828,93.729,93.5341,93.6315,67175.0
2020-02-14 15:00:00,96.07,96.18,95.89,96.12,122616.0,93.6315,93.7387,93.4561,93.6803,122616.0
2020-02-14 15:30:00,96.11,96.45,96.04,96.33,459247.0,93.6705,94.0019,93.6023,93.8849,459247.0
2020-02-18 09:30:00,96.77,97.28,96.11,97.26,463055.0,94.3138,94.8108,93.6705,94.7913,463055.0
2020-02-18 10:00:00,97.25,97.54,97.2,97.42,267012.0,94.7816,95.0642,94.7329,94.9473,267012.0
2020-02-18 10:30:00,97.44,98.36,97.36,98.36,497185.0,94.9668,95.8634,94.8888,95.8634,497185.0
2020-02-18 11:00:00,98.37,99.57,98.29,99.56,602599.0,95.8732,97.0427,95.7952,97.033,602599.0
2020-02-18 11:30:00,99.57,99.57,98.19,98.22,601291.0,97.0427,97.0427,95.6977,95.727,601291.0
2020-02-18 12:00:00,98.22,98.97,98.21,98.78,468467.0,95.727,96.4579,95.7172,96.2728,468467.0
2020-02-18 12:30:00,98.79,98.85,98.59,98.73,213923.0,96.2825,96.341,96.0876,96.224,213923.0
2020-02-18 13:00:00,98.74,98.92,98.66,98.75,235381.0,96.2338,96.4092,96.1558,96.2435,235381.0
2020-02-18 13:30:00,98.75,99.21,98.75,99.14,320504.0,96.2435,96.6918,96.2435,96.6236,320504.0
2020-02-18 14:00:00,99.15,99.29,98.96,99.15,194626.0,96.6334,96.7698,96.4482,96.6334,194626.0
2020-02-18 14:30:00,99.16,99.33,99.07,99.32,128989.0,96.6431,96.8088,96.5554,96.799,128989.0
2020-02-18 15:00:00,99.32,99.41,99.18,99.34,251007.0,96.799,96.8868,96.6626,96.8185,251007.0
2020-02-18 15:30:00,99.35,99.84,99.05,99.72,932405.0,96.8283,97.3058,96.5359,97.1889,932405.0
2020-02-19 09:30:00,100.91,101.17,99.46,100.73,968029.0,98.3487,98.6021,96.9355,98.1733,968029.0
2020-02-19 10:00:00,100.73,100.89,100.07,100.53,356183.0,98.1733,98.3292,97.53,97.9783,356183.0
2020-02-19 10:30:00,100.54,100.7,99.97,100.37,227413.0,97.9881,98.144,97.4325,97.8224,227413.0
2020-02-19 11:00:00,100.38,100.56,100.13,100.16,348139.0,97.8321,98.0076,97.5885,97.6177,348139.0
2020-02-19 11:30:00,100.16,100.65,100.06,100.43,228925.0,97.6177,98.0953,97.5203,97.8809,228925.0
2020-02-19 12:00:00,100.44,100.53,100.16,100.41,347231.0,97.8906,97.9783,97.6177,97.8614,347231.0
2020-02-19 12:30:00,100.41,100.65,100.32,100.6,237343.0,97.8614,98.0953,97.7737,98.0466,237343.0
2020-02-19 13:00:00,100.61,100.98,100.59,100.95,232762.0,98.0563,98.4169,98.0368,98.3877,232762.0
2020-02-19 13:30:00,100.95,100.99,100.56,100.7,133865.0,98.3877,98.4267,98.0076,98.144,133865.0
2020-02-19 14:00:00,100.71,100.76,100.44,100.55,135641.0,98.1538,98.2025,97.8906,97.9978,135641.0
2020-02-19 14:30:00,100.54,100.57,100.21,100.26,180870.0,97.9881,98.0173,97.6665,97.7152,180870.0
2020-02-19 15:00:00,100.27,100.5,100.06,100.25,431180.0,97.7249,97.9491,97.5203,97.7054,431180.0
2020-02-19 15:30:00,100.26,100.59,100.11,100.29,862037.0,97.7152,98.0368,97.569,97.7444,862037.0
2020-02-20 09:30:00,99.92,100.24,99.27,99.74,528142.0,97.3838,97.6957,96.7503,97.2084,528142.0
2020-02-20 10:00:00,99.74,99.97,99.08,99.08,198334.0,97.2084,97.4325,96.5651,96.5651,198334.0
2020-02-20 10:30:00,99.1,99.3,98.89,99.21,178681.0,96.5846,96.7796,96.38,96.6918,178681.0
2020-02-20 11:00:00,99.21,99.35,98.89,98.91,129466.0,96.6918,96.8283,96.38,96.3995,129466.0
2020-02-20 11:30:00,98.9,98.95,98.12,98.3,375317.0,96.3897,96.4384,95.6295,95.8049,375317.0
2020-02-20 12:00:00,98.3,98.58,98.15,98.18,223491.0,95.8049,96.0778,95.6587,95.688,223491.0
2020-02-20 12:30:00,98.19,98.44,98.05,98.42,175287.0,95.6977,95.9414,95.5613,95.9219,175287.0
2020-02-20 13:00:00,98.43,98.65,98.32,98.57,116714.0,95.9316,96.146,95.8244,96.0681,116714.0
2020-02-20 13:30:00,98.58,98.68,98.46,98.66,104500.0,96.0778,96.1753,95.9609,96.1558,104500.0
2020-02-20 14:00:00,98.68,99.34,98.68,99.0,181849.0,96.1753,96.8185,96.1753,96.4872,181849.0
2020-02-20 14:30:00,99.01,99.1,98.93,98.97,107296.0,96.4969,96.5846,96.4189,96.4579,107296.0
2020-02-20 15:00:00,98.97,99.14,98.93,99.05,137317.0,96.4579,96.6236,96.4189,96.5359,137317.0
2020-02-20 15:30:00,99.06,99.82,98.91,99.29,1524777.0,96.5456,97.2864,96.3995,96.7698,1524777.0
2020-02-21 09:30:00,98.66,99.31,98.27,98.85,1005836.0,96.1558,96.7893,95.7757,96.341,1005836.0
2020-02-21 10:00:00,98.85,98.9,97.52,97.8,340379.0,96.341,96.3897,95.0447,95.3176,340379.0
2020-02-21 10:30:00,97.81,97.91,96.45,97.75,490048.0,95.3274,95.4248,94.0019,95.2689,490048.0
2020-02-21 11:00:00,97.75,98.28,97.04,98.17,334696.0,95.2689,95.7854,94.5769,95.6782,334696.0
2020-02-21 11:30:00,98.18,98.7,98.16,98.29,276475.0,95.688,96.1948,95.6685,95.7952,276475.0
2020-02-21 12:00:00,98.3,98.98,98.2,98.27,231396.0,95.8049,96.4677,95.7075,95.7757,231396.0
2020-02-21 12:30:00,98.27,98.47,97.83,98.35,185908.0,95.7757,95.9706,95.3469,95.8537,185908.0
2020-02-21 13:00:00,98.36,98.54,98.18,98.32,113964.0,95.8634,96.0388,95.688,95.8244,113964.0
2020-02-21 13:30:00,98.32,98.35,97.83,98.06,150701.0,95.8244,95.8537,95.3469,95.571,150701.0
2020-02-21 14:00:00,98.04,98.39,97.86,98.24,309942.0,95.5515,95.8926,95.3761,95.7465,309942.0
2020-02-21 14:30:00,98.21,98.32,98.05,98.21,127351.0,95.7172,95.8244,95.5613,95.7172,127351.0
2020-02-21 15:00:00,98.21,98.23,97.88,98.07,167813.0,95.7172,95.7367,95.3956,95.5808,167813.0
2020-02-21 15:30:00,98.06,98.63,97.81,98.39,797815.0,95.571,96.1266,95.3274,95.8926,797815.0
2020-02-24 09:30:00,95.96,97.13,95.71,96.7,517060.0,93.5243,94.6646,93.2807,94.2455,517060.0
2020-02-24 10:00:00,96.71,96.78,96.08,96.23,327638.0,94.2553,94.3235,93.6413,93.7875,327638.0
2020-02-24 10:30:00,96.24,96.54,95.97,96.54,265735.0,93.7972,94.0896,93.5341,94.0896,265735.0
2020-02-24 11:00:00,96.52,97.1,96.33,96.98,175539.0,94.0701,94.6354,93.8849,94.5184,175539.0
2020-02-24 11:30:00,96.99,97.06,96.48,96.65,191019.0,94.5282,94.5964,94.0311,94.1968,191019.0
2020-02-24 12:00:00,96.64,96.65,96.14,96.36,102596.0,94.1871,94.1968,93.6998,93.9142,102596.0
2020-02-24 12:30:00,96.36,96.82,96.36,96.6,71062.0,93.9142,94.3625,93.9142,94.1481,71062.0
2020-02-24 13:00:00,96.6,96.6,96.15,96.42,71098.0,94.1481,94.1481,93.7095,93.9727,71098.0
2020-02-24 13:30:00,96.4,96.78,96.37,96.68,101410.0,93.9532,94.3235,93.9239,94.2261,101410.0
2020-02-24 14:00:00,96.69,96.78,96.37,96.73,83748.0,94.2358,94.3235,93.9239,94.2748,83748.0
2020-02-24 14:30:00,96.75,96.85,96.55,96.8,99557.0,94.2943,94.3917,94.0994,94.343,99557.0
2020-02-24 15:00:00,96.81,97.03,96.55,96.56,109887.0,94.3528,94.5672,94.0994,94.1091,109887.0
2020-02-24 15:30:00,96.57,96.7,96.16,96.17,441837.0,94.1188,94.2455,93.7193,93.729,441837.0
2020-02-25 09:30:00,96.39,96.83,95.74,96.8,258880.0,93.9434,94.3722,93.3099,94.343,258880.0
2020-02-25 10:00:00,96.76,96.8,96.23,96.31,162209.0,94.304,94.343,93.7875,93.8654,162209.0
2020-02-25 10:30:00,96.31,96.58,95.9,96.18,183920.0,93.8654,94.1286,93.4659,93.7387,183920.0
2020-02-25 11:00:00,96.17,96.53,96.06,96.43,348654.0,93.729,94.0799,93.6218,93.9824,348654.0
2020-02-25 11:30:00,96.4,96.4,95.93,96.35,106911.0,93.9532,93.9532,93.4951,93.9044,106911.0
2020-02-25 12:00:00,96.34,96.41,96.01,96.15,106628.0,93.8947,93.9629,93.5731,93.7095,106628.0
2020-02-25 12:30:00,96.16,96.44,96.0,96.02,144137.0,93.7193,93.9921,93.5633,93.5828,144137.0
2020-02-25 13:00:00,96.0,96.23,95.74,95.91,177491.0,93.5633,93.7875,93.3099,93.4756,177491.0
2020-02-25 13:30:00,95.93,96.23,95.76,95.87,230662.0,93.4951,93.7875,93.3294,93.4366,230662.0
2020-02-25 14:00:00,95.88,95.92,94.99,95.06,382161.0,93.4464,93.4853,92.5789,92.6472,382161.0
2020-02-25 14:30:00,95.06,95.36,94.7,95.16,402099.0,92.6472,92.9396,92.2963,92.7446,402099.0
2020-02-25 15:00:00,95.16,95.4,94.57,94.77,420855.0,92.7446,92.9785,92.1696,92.3645,420855.0
2020-02-25 15:30:00,94.75,95.05,94.28,94.37,697389.0,92.345,92.6374,91.887,91.9747,697389.0
2020-02-26 09:30:00,93.78,95.47,93.57,94.98,443645.0,91.3997,93.0468,91.195,92.5692,443645.0
2020-02-26 10:00:00,94.93,95.32,94.62,95.18,149130.0,92.5205,92.9006,92.2183,92.7641,149130.0
2020-02-26 10:30:00,95.18,95.49,95.06,95.09,176246.0,92.7641,93.0663,92.6472,92.6764,176246.0
2020-02-26 11:00:00,95.1,95.11,94.61,94.85,215304.0,92.6862,92.6959,92.2086,92.4425,215304.0
2020-02-26 11:30:00,94.83,94.84,94.18,94.22,125639.0,92.423,92.4328,91.7895,91.8285,125639.0
2020-02-26 12:00:00,94.23,94.26,93.6,94.0,181302.0,91.8382,91.8675,91.2242,91.6141,181302.0
2020-02-26 12:30:00,94.05,94.4,93.86,94.02,132030.0,91.6628,92.0039,91.4776,91.6336,132030.0
2020-02-26 13:00:00,94.01,94.09,93.71,93.91,100748.0,91.6238,91.7018,91.3314,91.5264,100748.0
2020-02-26 13:30:00,93.88,93.97,93.27,93.48,206039.0,91.4971,91.5848,90.9026,91.1073,206039.0
2020-02-26 14:00:00,93.47,93.97,93.42,93.88,118702.0,91.0975,91.5848,91.0488,91.4971,118702.0
2020-02-26 14:30:00,93.88,94.03,93.52,93.63,184884.0,91.4971,91.6433,91.1463,91.2535,184884.0
2020-02-26 15:00:00,93.65,94.26,93.63,93.96,147201.0,91.273,91.8675,91.2535,91.5751,147201.0
2020-02-26 15:30:00,93.96,94.07,93.45,93.48,404625.0,91.5751,91.6823,91.078,91.1073,404625.0
2020-02-27 09:30:00,92.66,93.15,91.64,92.19,413694.0,90.3081,90.7857,89.314,89.85,413694.0
2020-02-27 10:00:00,92.16,92.33,91.54,91.69,233539.0,89.8208,89.9865,89.2165,89.3627,233539.0
2020-02-27 10:30:00,91.69,92.23,91.27,92.02,400625.0,89.3627,89.889,88.9534,89.6843,400625.0
2020-02-27 11:00:00,92.01,92.43,91.72,91.89,269279.0,89.6746,90.0839,89.3919,89.5576,269279.0
2020-02-27 11:30:00,91.88,92.29,91.5,92.18,236994.0,89.5479,89.9475,89.1775,89.8403,236994.0
2020-02-27 12:00:00,92.2,92.29,91.89,92.16,334036.0,89.8598,89.9475,89.5576,89.8208,334036.0
2020-02-27 12:30:00,92.13,92.95,92.09,92.76,233986.0,89.7915,90.5907,89.7526,90.4056,233986.0
2020-02-27 13:00:00,92.71,93.1,92.48,92.49,145484.0,90.3568,90.7369,90.1327,90.1424,145484.0
2020-02-27 13:30:00,92.52,92.54,91.78,92.26,242385.0,90.1716,90.1911,89.4504,89.9182,242385.0
2020-02-27 14:00:00,92.25,92.82,91.95,92.81,283102.0,89.9085,90.464,89.6161,90.4543,283102.0
2020-02-27 14:30:00,92.76,93.09,92.53,92.58,200544.0,90.4056,90.7272,90.1814,90.2301,200544.0
2020-02-27 15:00:00,92.58,93.07,92.38,92.38,214306.0,90.2301,90.7077,90.0352,90.0352,214306.0
2020-02-27 15:30:00,92.35,92.45,91.0,91.01,551253.0,90.006,90.1034,88.6902,88.7,551253.0
2020-02-28 09:30:00,89.28,89.93,88.1,88.25,595303.0,87.0139,87.6474,85.8638,86.01,595303.0
2020-02-28 10:00:00,88.33,88.71,87.37,87.46,319698.0,86.088,86.4583,85.1524,85.2401,319698.0
2020-02-28 10:30:00,87.44,88.9,87.32,88.75,332318.0,85.2206,86.6435,85.1036,86.4973,332318.0
2020-02-28 11:00:00,88.75,89.17,88.1,89.17,205730.0,86.4973,86.9067,85.8638,86.9067,205730.0
2020-02-28 11:30:00,89.1,89.81,88.65,89.02,241659.0,86.8384,87.5304,86.3999,86.7605,241659.0
2020-02-28 12:00:00,88.97,89.3,88.47,89.29,215315.0,86.7117,87.0334,86.2244,87.0236,215315.0
2020-02-28 12:30:00,89.3,89.97,89.11,89.8,182778.0,87.0334,87.6864,86.8482,87.5207,182778.0
2020-02-28 13:00:00,89.77,90.2,89.45,89.5,129329.0,87.4914,87.9105,87.1796,87.2283,129329.0
2020-02-28 13:30:00,89.5,89.5,88.2,88.66,145209.0,87.2283,87.2283,85.9613,86.4096,145209.0
2020-02-28 14:00:00,88.62,88.95,87.96,88.76,171229.0,86.3706,86.6923,85.7274,86.5071,171229.0
2020-02-28 14:30:00,88.79,89.81,88.63,89.49,398534.0,86.5363,87.5304,86.3804,87.2186,398534.0
2020-02-28 15:00:00,89.57,89.74,88.58,88.99,367545.0,87.2965,87.4622,86.3316,86.7312,367545.0
2020-02-28 15:30:00,88.98,90.34,88.88,90.03,1051748.0,86.7215,88.047,86.624,87.7448,1051748.0
2020-03-02 09:30:00,90.09,90.62,89.19,89.43,455580.0,87.8033,88.3199,86.9262,87.1601,455580.0
2020-03-02 10:00:00,89.41,89.73,88.82,89.47,186218.0,87.1406,87.4525,86.5656,87.1991,186218.0
2020-03-02 10:30:00,89.47,90.93,89.3,90.28,266702.0,87.1991,88.622,87.0334,87.9885,266702.0
2020-03-02 11:00:00,90.23,91.08,89.91,90.9,197772.0,87.9398,88.7682,87.6279,88.5928,197772.0
2020-03-02 11:30:00,90.91,91.17,90.53,91.15,143832.0,88.6025,88.8559,88.2322,88.8364,143832.0
2020-03-02 12:00:00,91.15,91.5,90.72,91.01,162283.0,88.8364,89.1775,88.4173,88.7,162283.0
2020-03-02 12:30:00,90.99,91.84,90.96,91.81,174305.0,88.6805,89.5089,88.6512,89.4797,174305.0
2020-03-02 13:00:00,91.82,91.95,91.1,91.28,206048.0,89.4894,89.6161,88.7877,88.9631,206048.0
2020-03-02 13:30:00,91.27,91.58,91.05,91.58,134949.0,88.9534,89.2555,88.739,89.2555,134949.0
2020-03-02 14:00:00,91.56,91.94,91.5,91.62,162905.0,89.236,89.6064,89.1775,89.2945,162905.0
2020-03-02 14:30:00,91.64,91.74,90.66,90.98,201710.0,89.314,89.4114,88.3589,88.6707,201710.0
2020-03-02 15:00:00,91.04,91.81,91.0,91.71,167866.0,88.7292,89.4797,88.6902,89.3822,167866.0
2020-03-02 15:30:00,91.72,93.19,91.62,93.15,632801.0,89.3919,90.8246,89.2945,90.7857,632801.0
2020-03-03 09:30:00,92.45,92.78,91.6,91.88,336568.0,90.1034,90.425,89.275,89.5479,336568.0
2020-03-03 10:00:00,91.9,93.75,91.87,92.71,360875.0,89.5674,91.3704,89.5381,90.3568,360875.0
2020-03-03 10:30:00,92.69,93.17,92.17,92.79,170754.0,90.3373,90.8051,89.8305,90.4348,170754.0
2020-03-03 11:00:00,92.75,92.85,90.6,90.67,225338.0,90.3958,90.4933,88.3004,88.3686,225338.0
2020-03-03 11:30:00,90.64,91.68,90.6,91.63,182925.0,88.3394,89.353,88.3004,89.3042,182925.0
2020-03-03 12:00:00,91.6,91.69,90.78,90.95,95994.0,89.275,89.3627,88.4758,88.6415,95994.0
2020-03-03 12:30:00,90.92,91.32,90.67,90.69,258000.0,88.6123,89.0021,88.3686,88.3881,258000.0
2020-03-03 13:00:00,90.66,90.66,89.52,89.84,252462.0,88.3589,88.3589,87.2478,87.5597,252462.0
2020-03-03 13:30:00,89.84,90.06,89.29,89.37,239705.0,87.5597,87.7741,87.0236,87.1016,239705.0
2020-03-03 14:00:00,89.41,89.6,88.61,89.36,248226.0,87.1406,87.3258,86.3609,87.0919,248226.0
2020-03-03 14:30:00,89.38,89.66,88.77,89.46,176220.0,87.1113,87.3842,86.5168,87.1893,176220.0
2020-03-03 15:00:00,89.54,90.06,89.21,90.01,243520.0,87.2673,87.7741,86.9457,87.7254,243520.0
2020-03-03 15:30:00,90.0,90.19,88.68,89.19,706637.0,87.7156,87.9008,86.4291,86.9262,706637.0
2020-03-04 09:30:00,90.23,92.17,90.09,91.47,454157.0,87.9398,89.8305,87.8033,89.1483,454157.0
2020-03-04 10:00:00,91.55,91.61,90.8,91.44,191580.0,89.2263,89.2847,88.4953,89.1191,191580.0
2020-03-04 10:30:00,91.35,91.38,90.7,90.82,132710.0,89.0313,89.0606,88.3978,88.5148,132710.0
2020-03-04 11:00:00,90.81,91.01,90.38,90.98,139854.0,88.505,88.7,88.086,88.6707,139854.0
2020-03-04 11:30:00,91.0,91.28,90.6,90.74,131760.0,88.6902,88.9631,88.3004,88.4368,131760.0
2020-03-04 12:00:00,90.74,91.41,90.56,91.34,168855.0,88.4368,89.0898,88.2614,89.0216,168855.0
2020-03-04 12:30:00,91.35,91.89,91.23,91.85,164274.0,89.0313,89.5576,88.9144,89.5186,164274.0
2020-03-04 13:00:00,91.84,92.45,91.83,92.35,120425.0,89.5089,90.1034,89.4992,90.006,120425.0
2020-03-04 13:30:00,92.36,92.83,92.18,92.74,228668.0,90.0157,90.4738,89.8403,90.3861,228668.0
2020-03-04 14:00:00,92.74,92.8,92.2,92.56,202205.0,90.3861,90.4445,89.8598,90.2106,202205.0
2020-03-04 14:30:00,92.56,92.76,92.52,92.56,198248.0,90.2106,90.4056,90.1716,90.2106,198248.0
2020-03-04 15:00:00,92.55,93.24,92.5,93.23,263476.0,90.2009,90.8734,90.1522,90.8636,263476.0
2020-03-04 15:30:00,93.24,93.79,93.01,93.7,823817.0,90.8734,91.4094,90.6492,91.3217,823817.0
2020-03-05 09:30:00,91.45,92.99,91.28,92.03,399399.0,89.1288,90.6297,88.9631,89.6941,399399.0
2020-03-05 10:00:00,92.02,92.21,91.5,91.55,150775.0,89.6843,89.8695,89.1775,89.2263,150775.0
2020-03-05 10:30:00,91.55,91.65,90.74,90.74,268057.0,89.2263,89.3237,88.4368,88.4368,268057.0
2020-03-05 11:00:00,90.73,91.35,90.65,90.84,357938.0,88.4271,89.0313,88.3491,88.5343,357938.0
2020-03-05 11:30:00,90.84,90.84,90.21,90.51,177315.0,88.5343,88.5343,87.9203,88.2127,177315.0
2020-03-05 12:00:00,90.48,90.78,90.2,90.7,218148.0,88.1834,88.4758,87.9105,88.3978,218148.0
2020-03-05 12:30:00,90.68,91.03,89.67,89.93,168162.0,88.3783,88.7195,87.394,87.6474,168162.0
2020-03-05 13:00:00,89.93,90.15,89.73,90.15,100847.0,87.6474,87.8618,87.4525,87.8618,100847.0
2020-03-05 13:30:00,90.15,90.48,90.01,90.24,86835.0,87.8618,88.1834,87.7254,87.9495,86835.0
2020-03-05 14:00:00,90.26,90.29,89.61,89.64,128617.0,87.969,87.9982,87.3355,87.3647,128617.0
2020-03-05 14:30:00,89.64,89.9,89.29,89.4,170671.0,87.3647,87.6181,87.0236,87.1308,170671.0
2020-03-05 15:00:00,89.44,89.57,89.03,89.36,166254.0,87.1698,87.2965,86.7702,87.0919,166254.0
2020-03-05 15:30:00,89.35,90.19,89.29,89.68,691141.0,87.0821,87.9008,87.0236,87.4037,691141.0
2020-03-06 09:30:00,86.06,87.54,85.66,86.58,743733.0,83.8756,85.318,83.4858,84.3824,743733.0
2020-03-06 10:00:00,86.6,87.48,86.31,87.34,365158.0,84.4019,85.2596,84.1193,85.1231,365158.0
2020-03-06 10:30:00,87.33,87.84,86.87,87.68,254119.0,85.1134,85.6104,84.6651,85.4545,254119.0
2020-03-06 11:00:00,87.67,87.74,87.0,87.15,144993.0,85.4447,85.513,84.7918,84.9379,144993.0
2020-03-06 11:30:00,87.21,87.43,86.65,86.79,198393.0,84.9964,85.2108,84.4506,84.5871,198393.0
2020-03-06 12:00:00,86.8,86.88,86.32,86.37,199816.0,84.5968,84.6748,84.129,84.1777,199816.0
2020-03-06 12:30:00,86.37,87.03,86.3,86.71,189002.0,84.1777,84.821,84.1095,84.5091,189002.0
2020-03-06 13:00:00,86.7,87.4,86.66,87.12,166762.0,84.4994,85.1816,84.4604,84.9087,166762.0
2020-03-06 13:30:00,87.1,87.17,85.97,86.09,239291.0,84.8892,84.9574,83.7879,83.9048,239291.0
2020-03-06 14:00:00,86.11,86.19,85.54,86.02,230467.0,83.9243,84.0023,83.3688,83.8366,230467.0
2020-03-06 14:30:00,86.06,86.14,85.41,85.43,203979.0,83.8756,83.9536,83.2421,83.2616,203979.0
2020-03-06 15:00:00,85.44,86.06,85.27,85.79,242208.0,83.2713,83.8756,83.1057,83.6125,242208.0
2020-03-06 15:30:00,85.78,88.12,85.65,87.69,823558.0,83.6027,85.8833,83.476,85.4642,823558.0
2020-03-09 09:30:00,82.85,84.74,81.58,83.66,271997.0,80.7471,82.5891,79.5093,81.5365,271997.0
2020-03-09 10:00:00,83.7,84.2,82.97,83.21,339704.0,81.5755,82.0628,80.864,81.098,339704.0
2020-03-09 10:30:00,83.21,83.6,82.38,82.78,256965.0,81.098,81.4781,80.289,80.6789,256965.0
2020-03-09 11:00:00,82.8,83.66,82.45,83.42,255981.0,80.6984,81.5365,80.3572,81.3026,255981.0
2020-03-09 11:30:00,83.33,84.52,83.08,83.8,247643.0,81.2149,82.3747,80.9713,81.673,247643.0
2020-03-09 12:00:00,83.81,84.3,83.34,83.39,241091.0,81.6827,82.1603,81.2247,81.2734,241091.0
2020-03-09 12:30:00,83.37,83.55,82.91,83.09,203713.0,81.2539,81.4293,80.8056,80.981,203713.0
2020-03-09 13:00:00,83.05,83.4,82.64,82.82,219848.0,80.942,81.2831,80.5424,80.7178,219848.0
2020-03-09 13:30:00,82.8,82.82,81.96,82.33,209211.0,80.6984,80.7178,79.8797,80.2403,209211.0
2020-03-09 14:00:00,82.34,83.0,81.68,81.86,161977.0,80.25,80.8933,79.6068,79.7822,161977.0
2020-03-09 14:30:00,81.79,82.07,81.02,81.69,235235.0,79.714,79.9869,78.9635,79.6165,235235.0
2020-03-09 15:00:00,81.71,82.02,80.77,80.79,600714.0,79.636,79.9382,78.7199,78.7394,600714.0
2020-03-09 15:30:00,80.77,81.24,79.44,79.47,1374454.0,78.7199,79.178,77.4236,77.4529,1374454.0
2020-03-10 09:30:00,82.04,82.55,80.97,81.22,459566.0,79.9576,80.4547,78.9148,79.1585,459566.0
2020-03-10 10:00:00,81.25,81.58,80.81,81.02,386463.0,79.1877,79.5093,78.7589,78.9635,386463.0
2020-03-10 10:30:00,81.0,81.66,80.95,81.22,257439.0,78.944,79.5873,78.8953,79.1585,257439.0
2020-03-10 11:00:00,81.2,81.85,80.48,80.48,520564.0,79.139,79.7725,78.4372,78.4372,520564.0
2020-03-10 11:30:00,80.51,81.3,80.06,80.55,313157.0,78.4665,79.2364,78.0279,78.5055,313157.0
2020-03-10 12:00:00,80.58,81.67,80.28,81.24,211721.0,78.5347,79.597,78.2423,79.178,211721.0
2020-03-10 12:30:00,81.21,82.09,80.73,81.81,193270.0,79.1487,80.0064,78.6809,79.7335,193270.0
2020-03-10 13:00:00,81.85,82.8,81.33,82.46,214371.0,79.7725,80.6984,79.2657,80.367,214371.0
2020-03-10 13:30:00,82.46,82.81,82.35,82.7,323572.0,80.367,80.7081,80.2598,80.6009,323572.0
2020-03-10 14:00:00,82.69,82.92,82.25,82.73,251007.0,80.5911,80.8153,80.1623,80.6301,251007.0
2020-03-10 14:30:00,82.73,84.04,82.68,83.68,276277.0,80.6301,81.9069,80.5814,81.556,276277.0
2020-03-10 15:00:00,83.74,84.72,83.5,83.85,422579.0,81.6145,82.5696,81.3806,81.7217,422579.0
2020-03-10 15:30:00,83.86,84.86,83.49,84.8,734615.0,81.7315,82.7061,81.3708,82.6476,734615.0
2020-03-11 09:30:00,82.71,84.76,82.69,84.64,569563.0,80.6106,82.6086,80.5911,82.4917,569563.0
2020-03-11 10:00:00,84.63,85.8,84.51,85.2,588582.0,82.4819,83.6222,82.365,83.0374,588582.0
2020-03-11 10:30:00,85.21,85.81,84.66,84.9,363709.0,83.0472,83.632,82.5111,82.7451,363709.0
2020-03-11 11:00:00,84.9,85.25,84.53,84.74,127940.0,82.7451,83.0862,82.3844,82.5891,127940.0
2020-03-11 11:30:00,84.76,85.35,84.7,85.3,174731.0,82.6086,83.1836,82.5501,83.1349,174731.0
2020-03-11 12:00:00,85.3,86.52,85.06,85.62,295015.0,83.1349,84.3239,82.901,83.4468,295015.0
2020-03-11 12:30:00,85.61,86.19,85.25,86.18,281401.0,83.437,84.0023,83.0862,83.9926,281401.0
2020-03-11 13:00:00,86.2,86.22,85.29,85.35,228852.0,84.0121,84.0316,83.1252,83.1836,228852.0
2020-03-11 13:30:00,85.38,85.64,85.11,85.45,196398.0,83.2129,83.4663,82.9497,83.2811,196398.0
2020-03-11 14:00:00,85.47,85.55,84.17,84.29,253151.0,83.3006,83.3786,82.0336,82.1505,253151.0
2020-03-11 14:30:00,84.28,85.88,84.24,85.4,318315.0,82.1408,83.7002,82.1018,83.2324,318315.0
2020-03-11 15:00:00,85.35,85.63,84.19,84.96,403120.0,83.1836,83.4565,82.0531,82.8035,403120.0
2020-03-11 15:30:00,84.98,87.67,84.88,86.26,1561757.0,82.823,85.4447,82.7256,84.0705,1561757.0
2020-03-12 09:30:00,82.09,84.85,80.71,82.84,388838.0,80.0064,82.6963,78.6614,80.7373,388838.0
2020-03-12 10:00:00,82.83,84.71,82.69,83.33,548610.0,80.7276,82.5599,80.5911,81.2149,548610.0
2020-03-12 10:30:00,83.4,83.44,81.26,81.42,426804.0,81.2831,81.3221,79.1974,79.3534,426804.0
2020-03-12 11:00:00,81.42,81.43,79.85,80.55,383265.0,79.3534,79.3631,77.8232,78.5055,383265.0
2020-03-12 11:30:00,80.58,80.95,78.88,79.12,337279.0,78.5347,78.8953,76.8779,77.1118,337279.0
2020-03-12 12:00:00,79.09,80.7,78.98,79.77,474722.0,77.0825,78.6517,76.9753,77.7453,474722.0
2020-03-12 12:30:00,79.8,81.32,78.94,80.74,353888.0,77.7745,79.2559,76.9363,78.6906,353888.0
2020-03-12 13:00:00,80.77,82.5,80.0,80.24,362636.0,78.7199,80.406,77.9694,78.2033,362636.0
2020-03-12 13:30:00,80.25,80.43,78.41,79.3,267245.0,78.2131,78.3885,76.4198,77.2872,267245.0
2020-03-12 14:00:00,79.27,79.61,77.8,78.04,290116.0,77.258,77.5893,75.8253,76.0592,290116.0
2020-03-12 14:30:00,78.07,78.77,77.29,77.72,371801.0,76.0884,76.7706,75.3282,75.7473,371801.0
2020-03-12 15:00:00,77.78,78.44,77.35,77.79,480402.0,75.8058,76.449,75.3867,75.8155,480402.0
2020-03-12 15:30:00,77.78,78.46,76.27,76.63,1146692.0,75.8058,76.4685,74.3341,74.685,1146692.0
2020-03-13 09:30:00,80.01,80.71,78.42,78.52,432831.0,77.9792,78.6614,76.4295,76.527,432831.0
2020-03-13 10:00:00,78.56,79.41,78.05,79.12,443108.0,76.566,77.3944,76.0689,77.1118,443108.0
2020-03-13 10:30:00,79.14,79.48,78.63,78.63,386676.0,77.1313,77.4626,76.6342,76.6342,386676.0
2020-03-13 11:00:00,78.56,79.1,77.02,77.02,263233.0,76.566,77.0923,75.0651,75.0651,263233.0
2020-03-13 11:30:00,77.05,78.03,76.47,77.72,294996.0,75.0943,76.0494,74.529,75.7473,294996.0
2020-03-13 12:00:00,77.8,77.92,76.89,77.49,241534.0,75.8253,75.9422,74.9384,75.5231,241534.0
2020-03-13 12:30:00,77.53,79.1,77.5,78.55,402110.0,75.5621,77.0923,75.5329,76.5562,402110.0
2020-03-13 13:00:00,78.54,78.54,77.95,78.38,180848.0,76.5465,76.5465,75.9715,76.3905,180848.0
2020-03-13 13:30:00,78.39,79.93,77.94,79.47,334206.0,76.4003,77.9012,75.9617,77.4529,334206.0
2020-03-13 14:00:00,79.46,80.31,78.94,80.28,363597.0,77.4431,78.2716,76.9363,78.2423,363597.0
2020-03-13 14:30:00,80.29,80.3,78.52,79.68,224645.0,78.2521,78.2618,76.527,77.6575,224645.0
2020-03-13 15:00:00,79.67,80.51,79.48,80.44,273510.0,77.6478,78.4665,77.4626,78.3983,273510.0
2020-03-13 15:30:00,80.43,85.37,78.26,85.24,1058197.0,78.3885,83.2031,76.2736,83.0764,1058197.0
2020-03-16 09:30:00,78.2,78.2,74.71,76.74,245643.0,76.2151,76.2151,72.8137,74.7922,245643.0
2020-03-16 10:00:00,76.61,77.51,75.84,77.0,479352.0,74.6655,75.5426,73.915,75.0456,479352.0
2020-03-16 10:30:00,77.05,80.41,77.05,79.02,390363.0,75.0943,78.369,75.0943,77.0143,390363.0
2020-03-16 11:00:00,78.97,79.78,78.36,79.61,262837.0,76.9656,77.755,76.3711,77.5893,262837.0
2020-03-16 11:30:00,79.63,79.86,78.25,78.84,457017.0,77.6088,77.833,76.2638,76.8389,457017.0
2020-03-16 12:00:00,78.86,78.95,77.59,78.73,223539.0,76.8584,76.9461,75.6206,76.7317,223539.0
2020-03-16 12:30:00,78.75,79.29,77.87,78.22,158934.0,76.7512,77.2774,75.8935,76.2346,158934.0
2020-03-16 13:00:00,78.14,79.18,78.04,78.59,279241.0,76.1566,77.1702,76.0592,76.5952,279241.0
2020-03-16 13:30:00,78.56,79.33,77.9,78.55,347340.0,76.566,77.3164,75.9227,76.5562,347340.0
2020-03-16 14:00:00,78.53,78.53,77.62,78.14,245909.0,76.5367,76.5367,75.6498,76.1566,245909.0
2020-03-16 14:30:00,78.14,79.47,78.11,79.15,244266.0,76.1566,77.4529,76.1274,77.141,244266.0
2020-03-16 15:00:00,79.16,79.77,78.43,78.45,248727.0,77.1507,77.7453,76.4393,76.4588,248727.0
2020-03-16 15:30:00,78.41,78.44,75.8,76.39,981101.0,76.4198,76.449,73.876,74.4511,981101.0
2020-03-17 09:30:00,77.46,78.69,75.31,75.31,472765.0,75.4939,76.6927,73.3985,73.3985,472765.0
2020-03-17 10:00:00,75.35,77.86,75.35,77.6,264016.0,73.4375,75.8837,73.4375,75.6303,264016.0
2020-03-17 10:30:00,77.6,78.03,76.48,76.98,333982.0,75.6303,76.0494,74.5388,75.0261,333982.0
2020-03-17 11:00:00,76.94,79.46,76.79,78.83,417964.0,74.9871,77.4431,74.8409,76.8291,417964.0
2020-03-17 11:30:00,78.84,79.07,77.76,77.89,303085.0,76.8389,77.063,75.7863,75.913,303085.0
2020-03-17 12:00:00,77.88,80.26,77.79,78.87,351349.0,75.9032,78.2228,75.8155,76.8681,351349.0
2020-03-17 12:30:00,78.86,79.04,77.56,78.01,274816.0,76.8584,77.0338,75.5914,76.0299,274816.0
2020-03-17 13:00:00,78.13,78.73,77.98,78.55,222817.0,76.1469,76.7317,76.0007,76.5562,222817.0
2020-03-17 13:30:00,78.58,78.95,78.26,78.58,312792.0,76.5855,76.9461,76.2736,76.5855,312792.0
2020-03-17 14:00:00,78.59,79.32,78.3,78.92,314490.0,76.5952,77.3067,76.3126,76.9168,314490.0
2020-03-17 14:30:00,78.95,79.8,78.66,79.1,360572.0,76.9461,77.7745,76.6634,77.0923,360572.0
2020-03-17 15:00:00,79.09,79.12,77.26,77.53,395428.0,77.0825,77.1118,75.299,75.5621,395428.0
2020-03-17 15:30:00,77.56,78.75,77.19,78.21,1056183.0,75.5914,76.7512,75.2308,76.2249,1056183.0
2020-03-18 09:30:00,74.27,75.96,72.46,74.77,509675.0,72.3849,74.032,70.6208,72.8722,509675.0
2020-03-18 10:00:00,74.77,75.35,73.99,74.63,372082.0,72.8722,73.4375,72.112,72.7357,372082.0
2020-03-18 10:30:00,74.64,74.92,72.33,72.37,350621.0,72.7455,73.0184,70.4941,70.5331,350621.0
2020-03-18 11:00:00,72.4,72.62,69.87,70.16,459924.0,70.5623,70.7767,68.0965,68.3792,459924.0
2020-03-18 11:30:00,70.14,70.38,68.43,69.6,534608.0,68.3597,68.5936,66.6931,67.8334,534608.0
2020-03-18 12:00:00,69.65,70.43,68.98,69.8,223634.0,67.8821,68.6423,67.2291,68.0283,223634.0
2020-03-18 12:30:00,69.85,69.92,65.66,65.8,300608.0,68.0771,68.1453,63.9934,64.1299,300608.0
2020-03-18 13:00:00,65.3,66.63,63.39,64.67,478938.0,63.6425,64.9388,61.781,63.0285,478938.0
2020-03-18 13:30:00,64.68,67.01,64.43,66.61,1064577.0,63.0383,65.3091,62.7946,64.9193,1064577.0
2020-03-18 14:00:00,66.61,68.46,66.55,68.44,536450.0,64.9193,66.7223,64.8608,66.7028,536450.0
2020-03-18 14:30:00,68.37,70.94,68.33,70.68,800623.0,66.6346,69.1394,66.5956,68.886,800623.0
2020-03-18 15:00:00,70.72,71.04,69.25,70.19,846171.0,68.925,69.2369,67.4923,68.4084,846171.0
2020-03-18 15:30:00,70.14,75.88,70.09,75.77,1894289.0,68.3597,73.954,68.311,73.8468,1894289.0
2020-03-19 09:30:00,74.64,79.88,73.48,79.81,750514.0,72.7455,77.8525,71.6149,77.7842,750514.0
2020-03-19 10:00:00,79.88,80.48,77.5,78.58,479459.0,77.8525,78.4372,75.5329,76.5855,479459.0
2020-03-19 10:30:00,78.47,79.28,74.99,75.63,364062.0,76.4783,77.2677,73.0866,73.7103,364062.0
2020-03-19 11:00:00,75.56,79.5,75.56,79.22,291450.0,73.6421,77.4821,73.6421,77.2092,291450.0
2020-03-19 11:30:00,79.14,79.14,77.54,77.88,222649.0,77.1313,77.1313,75.5719,75.9032,222649.0
2020-03-19 12:00:00,77.78,78.98,77.25,78.93,222850.0,75.8058,76.9753,75.2892,76.9266,222850.0
2020-03-19 12:30:00,78.93,79.61,77.93,78.85,313790.0,76.9266,77.5893,75.952,76.8486,313790.0
2020-03-19 13:00:00,78.81,79.43,78.06,78.61,293404.0,76.8096,77.4139,76.0787,76.6147,293404.0
2020-03-19 13:30:00,78.59,79.68,78.31,78.86,229037.0,76.5952,77.6575,76.3223,76.8584,229037.0
2020-03-19 14:00:00,78.96,79.73,78.67,79.17,371370.0,76.9558,77.7063,76.6732,77.1605,371370.0
2020-03-19 14:30:00,79.12,79.79,78.65,79.49,430661.0,77.1118,77.7648,76.6537,77.4724,430661.0
2020-03-19 15:00:00,79.47,79.68,77.7,78.41,582555.0,77.4529,77.6575,75.7278,76.4198,582555.0
2020-03-19 15:30:00,78.41,81.84,77.91,79.31,1345437.0,76.4198,79.7627,75.9325,77.2969,1345437.0
2020-03-20 09:30:00,79.51,81.04,77.76,78.31,1100257.0,77.4919,78.983,75.7863,76.3223,1100257.0
2020-03-20 10:00:00,78.37,80.16,77.92,79.46,240689.0,76.3808,78.1254,75.9422,77.4431,240689.0
2020-03-20 10:30:00,79.39,81.57,79.15,80.77,184105.0,77.3749,79.4996,77.141,78.7199,184105.0
2020-03-20 11:00:00,80.77,81.75,79.78,81.13,331592.0,78.7199,79.675,77.755,79.0707,331592.0
2020-03-20 11:30:00,81.18,81.85,80.24,80.64,247178.0,79.1195,79.7725,78.2033,78.5932,247178.0
2020-03-20 12:00:00,80.72,80.76,76.49,77.08,282329.0,78.6712,78.7101,74.5485,75.1235,282329.0
2020-03-20 12:30:00,77.2,78.57,76.54,77.41,197971.0,75.2405,76.5757,74.5972,75.4452,197971.0
2020-03-20 13:00:00,77.41,78.16,75.93,76.01,143258.0,75.4452,76.1761,74.0027,74.0807,143258.0
2020-03-20 13:30:00,76.01,76.5,75.16,75.78,247741.0,74.0807,74.5583,73.2523,73.8565,247741.0
2020-03-20 14:00:00,75.78,77.3,75.73,76.52,280233.0,73.8565,75.338,73.8078,74.5778,280233.0
2020-03-20 14:30:00,76.45,76.96,75.17,75.92,156926.0,74.5095,75.0066,73.262,73.993,156926.0
2020-03-20 15:00:00,75.94,76.46,74.5,76.27,299920.0,74.0125,74.5193,72.609,74.3341,299920.0
2020-03-20 15:30:00,76.27,76.77,73.03,74.44,985000.0,74.3341,74.8214,71.1763,72.5506,985000.0
2020-03-23 09:30:00,75.2,75.27,70.7,73.4,621103.0,73.2913,73.3595,68.9055,71.5369,621103.0
2020-03-23 10:00:00,73.51,75.31,73.0,74.29,397639.0,71.6442,73.3985,71.1471,72.4044,397639.0
2020-03-23 10:30:00,74.27,74.72,73.6,74.12,359487.0,72.3849,72.8234,71.7319,72.2387,359487.0
2020-03-23 11:00:00,73.98,74.92,73.45,73.78,353850.0,72.1022,73.0184,71.5857,71.9073,353850.0
2020-03-23 11:30:00,73.74,74.01,71.87,72.57,237996.0,71.8683,72.1315,70.0458,70.728,237996.0
2020-03-23 12:00:00,72.79,74.52,72.79,73.5,370357.0,70.9424,72.6285,70.9424,71.6344,370357.0
2020-03-23 12:30:00,73.57,76.33,73.0,75.97,424509.0,71.7026,74.3926,71.1471,74.0417,424509.0
2020-03-23 13:00:00,75.97,76.46,74.68,76.39,561248.0,74.0417,74.5193,72.7845,74.4511,561248.0
2020-03-23 13:30:00,76.39,76.52,73.86,74.27,385797.0,74.4511,74.5778,71.9853,72.3849,385797.0
2020-03-23 14:00:00,74.22,75.33,73.27,74.86,312402.0,72.3361,73.418,71.4102,72.9599,312402.0
2020-03-23 14:30:00,74.91,74.93,73.65,74.21,375023.0,73.0086,73.0281,71.7806,72.3264,375023.0
2020-03-23 15:00:00,74.22,75.01,74.03,74.67,401555.0,72.3361,73.1061,72.151,72.7747,401555.0
2020-03-23 15:30:00,74.7,76.12,74.13,75.55,870888.0,72.804,74.1879,72.2484,73.6324,870888.0
2020-03-24 09:30:00,78.36,79.57,76.59,76.79,462293.0,76.3711,77.5503,74.646,74.8409,462293.0
2020-03-24 10:00:00,76.78,78.17,75.86,77.59,402572.0,74.8312,76.1859,73.9345,75.6206,402572.0
2020-03-24 10:30:00,77.48,77.51,76.68,77.16,194456.0,75.5134,75.5426,74.7337,75.2015,194456.0
2020-03-24 11:00:00,77.16,77.53,76.94,77.03,261025.0,75.2015,75.5621,74.9871,75.0748,261025.0
2020-03-24 11:30:00,77.06,77.86,76.37,77.43,402027.0,75.1041,75.8837,74.4316,75.4647,402027.0
2020-03-24 12:00:00,77.42,77.44,76.45,76.62,205093.0,75.4549,75.4744,74.5095,74.6752,205093.0
2020-03-24 12:30:00,76.61,77.5,76.17,76.46,317701.0,74.6655,75.5329,74.2366,74.5193,317701.0
2020-03-24 13:00:00,76.51,76.87,75.88,76.28,185341.0,74.568,74.9189,73.954,74.3438,185341.0
2020-03-24 13:30:00,76.21,76.72,76.12,76.2,232621.0,74.2756,74.7727,74.1879,74.2659,232621.0
2020-03-24 14:00:00,76.23,77.07,75.69,77.03,167912.0,74.2951,75.1138,73.7688,75.0748,167912.0
2020-03-24 14:30:00,76.87,78.41,76.48,78.4,163780.0,74.9189,76.4198,74.5388,76.41,163780.0
2020-03-24 15:00:00,78.4,79.56,78.31,78.5,321293.0,76.41,77.5406,76.3223,76.5075,321293.0
2020-03-24 15:30:00,78.48,79.09,76.66,78.57,761542.0,76.488,77.0825,74.7142,76.5757,761542.0
2020-03-25 09:30:00,77.63,81.92,77.61,81.19,573261.0,75.6596,79.8407,75.6401,79.1292,573261.0
2020-03-25 10:00:00,81.22,81.29,80.02,80.31,230636.0,79.1585,79.2267,77.9889,78.2716,230636.0
2020-03-25 10:30:00,80.29,81.59,80.23,80.75,255151.0,78.2521,79.5191,78.1936,78.7004,255151.0
2020-03-25 11:00:00,80.75,81.06,79.77,80.69,200643.0,78.7004,79.0025,77.7453,78.6419,200643.0
2020-03-25 11:30:00,80.68,81.3,80.47,80.97,129933.0,78.6322,79.2364,78.4275,78.9148,129933.0
2020-03-25 12:00:00,80.96,82.43,80.89,82.04,151588.0,78.9051,80.3377,78.8368,79.9576,151588.0
2020-03-25 12:30:00,82.0,83.91,81.75,83.45,329697.0,79.9187,81.7802,79.675,81.3319,329697.0
2020-03-25 13:00:00,83.45,84.68,83.24,84.14,213259.0,81.3319,82.5306,81.1272,82.0043,213259.0
2020-03-25 13:30:00,84.1,85.32,83.84,84.21,249288.0,81.9654,83.1544,81.712,82.0726,249288.0
2020-03-25 14:00:00,84.2,84.38,82.75,83.14,189077.0,82.0628,82.2383,80.6496,81.0297,189077.0
2020-03-25 14:30:00,83.16,83.27,81.99,82.5,167120.0,81.0492,81.1564,79.9089,80.406,167120.0
2020-03-25 15:00:00,82.56,82.64,81.06,81.36,258314.0,80.4644,80.5424,79.0025,79.2949,258314.0
2020-03-25 15:30:00,81.5,81.59,78.6,79.02,769980.0,79.4314,79.5191,76.605,77.0143,769980.0
2020-03-26 09:30:00,79.86,83.21,79.59,80.64,342460.0,77.833,81.098,77.5698,78.5932,342460.0
2020-03-26 10:00:00,80.72,81.93,80.37,81.35,159724.0,78.6712,79.8504,78.33,79.2852,159724.0
2020-03-26 10:30:00,81.37,82.5,81.25,82.38,241908.0,79.3047,80.406,79.1877,80.289,241908.0
2020-03-26 11:00:00,82.35,82.39,81.39,81.56,170689.0,80.2598,80.2988,79.3241,79.4898,170689.0
2020-03-26 11:30:00,81.49,82.25,81.43,82.15,143609.0,79.4216,80.1623,79.3631,80.0649,143609.0
2020-03-26 12:00:00,82.14,82.78,82.02,82.78,123910.0,80.0551,80.6789,79.9382,80.6789,123910.0
2020-03-26 12:30:00,82.81,83.96,82.81,83.89,145451.0,80.7081,81.8289,80.7081,81.7607,145451.0
2020-03-26 13:00:00,83.9,84.19,83.2,83.39,171245.0,81.7704,82.0531,81.0882,81.2734,171245.0
2020-03-26 13:30:00,83.39,83.78,83.03,83.4,118875.0,81.2734,81.6535,80.9225,81.2831,118875.0
2020-03-26 14:00:00,83.44,83.67,82.93,83.56,155121.0,81.3221,81.5463,80.8251,81.4391,155121.0
2020-03-26 14:30:00,83.59,84.03,83.57,83.75,186539.0,81.4683,81.8971,81.4488,81.6242,186539.0
2020-03-26 15:00:00,83.7,83.82,83.32,83.69,252647.0,81.5755,81.6925,81.2052,81.5658,252647.0
2020-03-26 15:30:00,83.69,84.84,82.57,84.48,865011.0,81.5658,82.6866,80.4742,82.3357,865011.0
2020-03-27 09:30:00,82.35,83.75,80.87,81.49,237322.0,80.2598,81.6242,78.8173,79.4216,237322.0
2020-03-27 10:00:00,81.48,82.68,81.37,82.33,186301.0,79.4119,80.5814,79.3047,80.2403,186301.0
2020-03-27 10:30:00,82.38,82.42,81.81,82.37,136265.0,80.289,80.328,79.7335,80.2793,136265.0
2020-03-27 11:00:00,82.38,83.18,81.8,82.2,120199.0,80.289,81.0687,79.7237,80.1136,120199.0
2020-03-27 11:30:00,82.2,82.2,81.23,81.55,118945.0,80.1136,80.1136,79.1682,79.4801,118945.0
2020-03-27 12:00:00,81.55,81.94,81.02,81.63,185809.0,79.4801,79.8602,78.9635,79.5581,185809.0
2020-03-27 12:30:00,81.56,82.59,81.53,82.33,117083.0,79.4898,80.4937,79.4606,80.2403,117083.0
2020-03-27 13:00:00,82.34,82.9,81.56,81.79,164388.0,80.25,80.7958,79.4898,79.714,164388.0
2020-03-27 13:30:00,81.74,82.59,81.71,82.29,192140.0,79.6653,80.4937,79.636,80.2013,192140.0
2020-03-27 14:00:00,82.3,82.33,81.61,82.2,211320.0,80.211,80.2403,79.5386,80.1136,211320.0
2020-03-27 14:30:00,82.13,82.64,82.06,82.59,125774.0,80.0454,80.5424,79.9771,80.4937,125774.0
2020-03-27 15:00:00,82.56,82.99,82.37,82.88,208800.0,80.4644,80.8835,80.2793,80.7763,208800.0
2020-03-27 15:30:00,82.85,83.01,81.22,81.57,477400.0,80.7471,80.903,79.1585,79.4996,477400.0
2020-03-30 09:30:00,82.14,83.33,81.42,82.05,397083.0,80.0551,81.2149,79.3534,79.9674,397083.0
2020-03-30 10:00:00,81.95,82.03,81.11,81.55,215999.0,79.8699,79.9479,79.0513,79.4801,215999.0
2020-03-30 10:30:00,81.51,82.74,81.09,82.61,241912.0,79.4411,80.6399,79.0318,80.5132,241912.0
2020-03-30 11:00:00,82.6,83.27,82.24,82.95,207732.0,80.5034,81.1564,80.1526,80.8445,207732.0
2020-03-30 11:30:00,83.07,83.19,82.65,82.77,144472.0,80.9615,81.0785,80.5522,80.6691,144472.0
2020-03-30 12:00:00,82.72,83.13,82.58,83.08,118524.0,80.6204,81.02,80.4839,80.9713,118524.0
2020-03-30 12:30:00,83.07,83.71,82.97,83.66,141470.0,80.9615,81.5853,80.864,81.5365,141470.0
2020-03-30 13:00:00,83.67,83.67,82.48,82.64,334528.0,81.5463,81.5463,80.3865,80.5424,334528.0
2020-03-30 13:30:00,82.68,82.73,81.85,82.46,255776.0,80.5814,80.6301,79.7725,80.367,255776.0
2020-03-30 14:00:00,82.48,82.92,81.98,82.84,167946.0,80.3865,80.8153,79.8992,80.7373,167946.0
2020-03-30 14:30:00,82.82,83.02,82.55,82.77,155187.0,80.7178,80.9128,80.4547,80.6691,155187.0
2020-03-30 15:00:00,82.79,83.05,81.94,82.37,368975.0,80.6886,80.942,79.8602,80.2793,368975.0
2020-03-30 15:30:00,82.46,83.34,81.98,82.96,760389.0,80.367,81.2247,79.8992,80.8543,760389.0
2020-03-31 09:30:00,82.97,84.5,82.2,83.11,353097.0,80.864,82.3552,80.1136,81.0005,353097.0
2020-03-31 10:00:00,83.09,84.42,82.84,83.96,288722.0,80.981,82.2772,80.7373,81.8289,288722.0
2020-03-31 10:30:00,84.0,84.35,83.42,83.49,260969.0,81.8679,82.209,81.3026,81.3708,260969.0
2020-03-31 11:00:00,83.49,83.95,83.31,83.92,107976.0,81.3708,81.8192,81.1954,81.7899,107976.0
2020-03-31 11:30:00,83.91,84.48,83.88,84.48,122971.0,81.7802,82.3357,81.7509,82.3357,122971.0
2020-03-31 12:00:00,84.42,84.6,83.57,83.85,240966.0,82.2772,82.4527,81.4488,81.7217,240966.0
2020-03-31 12:30:00,83.91,83.99,83.21,83.85,140123.0,81.7802,81.8582,81.098,81.7217,140123.0
2020-03-31 13:00:00,83.83,84.17,83.27,83.53,102797.0,81.7022,82.0336,81.1564,81.4098,102797.0
2020-03-31 13:30:00,83.55,83.88,83.32,83.8,113033.0,81.4293,81.7509,81.2052,81.673,113033.0
2020-03-31 14:00:00,83.81,83.82,82.96,83.03,212866.0,81.6827,81.6925,80.8543,80.9225,212866.0
2020-03-31 14:30:00,83.04,83.38,82.36,82.81,210327.0,80.9323,81.2636,80.2695,80.7081,210327.0
2020-03-31 15:00:00,82.78,82.86,81.83,81.98,227173.0,80.6789,80.7568,79.753,79.8992,227173.0
2020-03-31 15:30:00,81.97,84.35,81.95,83.76,1147187.0,79.8894,82.209,79.8699,81.634,1147187.0
2020-04-01 09:30:00,82.72,85.85,82.55,84.25,1470285.0,80.6204,83.6709,80.4547,82.1116,1470285.0
2020-04-01 10:00:00,84.24,85.81,83.99,85.23,714233.0,82.1018,83.632,81.8582,83.0667,714233.0
2020-04-01 10:30:00,85.24,86.5,85.0,85.15,421325.0,83.0764,84.3044,82.8425,82.9887,421325.0
2020-04-01 11:00:00,85.1,86.32,84.84,85.87,306996.0,82.94,84.129,82.6866,83.6904,306996.0
2020-04-01 11:30:00,85.84,86.55,85.46,86.28,332934.0,83.6612,84.3532,83.2908,84.09,332934.0
2020-04-01 12:00:00,86.21,86.21,84.65,84.78,417914.0,84.0218,84.0218,82.5014,82.6281,417914.0
2020-04-01 12:30:00,84.82,84.85,83.09,83.71,669427.0,82.6671,82.6963,80.981,81.5853,669427.0
2020-04-01 13:00:00,83.71,84.85,83.66,84.45,410563.0,81.5853,82.6963,81.5365,82.3065,410563.0
2020-04-01 13:30:00,84.41,85.64,84.32,85.27,431219.0,82.2675,83.4663,82.1798,83.1057,431219.0
2020-04-01 14:00:00,85.27,85.6,84.89,85.09,373281.0,83.1057,83.4273,82.7353,82.9302,373281.0
2020-04-01 14:30:00,85.05,85.42,84.45,84.48,343014.0,82.8912,83.2519,82.3065,82.3357,343014.0
2020-04-01 15:00:00,84.49,85.35,83.61,84.49,432060.0,82.3455,83.1836,81.4878,82.3455,432060.0
2020-04-01 15:30:00,84.48,85.91,83.66,85.02,1413259.0,82.3357,83.7294,81.5365,82.862,1413259.0
2020-04-02 09:30:00,84.9,86.27,84.41,85.96,1038440.0,82.7451,84.0803,82.2675,83.7781,1038440.0
2020-04-02 10:00:00,85.94,87.07,85.74,86.7,635372.0,83.7587,84.86,83.5637,84.4994,635372.0
2020-04-02 10:30:00,86.71,87.93,86.65,87.61,671077.0,84.5091,85.6981,84.4506,85.3863,671077.0
2020-04-02 11:00:00,87.61,88.36,85.99,86.34,799092.0,85.3863,86.1172,83.8074,84.1485,799092.0
2020-04-02 11:30:00,86.32,87.31,86.25,87.01,446521.0,84.129,85.0939,84.0608,84.8015,446521.0
2020-04-02 12:00:00,86.99,87.57,85.81,85.99,462436.0,84.782,85.3473,83.632,83.8074,462436.0
2020-04-02 12:30:00,85.99,86.64,85.84,86.06,318626.0,83.8074,84.4409,83.6612,83.8756,318626.0
2020-04-02 13:00:00,86.07,86.41,85.41,85.72,348843.0,83.8854,84.2167,83.2421,83.5442,348843.0
2020-04-02 13:30:00,85.73,86.78,85.43,86.13,307473.0,83.554,84.5773,83.2616,83.9438,307473.0
2020-04-02 14:00:00,86.14,86.86,85.7,86.75,417114.0,83.9536,84.6553,83.5247,84.5481,417114.0
2020-04-02 14:30:00,86.78,87.25,86.32,87.25,388800.0,84.5773,85.0354,84.129,85.0354,388800.0
2020-04-02 15:00:00,87.25,87.51,86.52,86.74,461079.0,85.0354,85.2888,84.3239,84.5384,461079.0
2020-04-02 15:30:00,86.72,86.96,83.87,84.09,2149184.0,84.5189,84.7528,81.7412,81.9556,2149184.0
2020-04-03 09:30:00,84.41,84.84,82.38,82.83,516409.0,82.2675,82.6866,80.289,80.7276,516409.0
2020-04-03 10:00:00,82.84,84.11,82.84,83.3,378718.0,80.7373,81.9751,80.7373,81.1857,378718.0
2020-04-03 10:30:00,83.28,83.34,82.85,82.95,234336.0,81.1662,81.2247,80.7471,80.8445,234336.0
2020-04-03 11:00:00,82.92,83.08,81.71,82.53,303353.0,80.8153,80.9713,79.636,80.4352,303353.0
2020-04-03 11:30:00,82.51,82.83,82.14,82.49,226298.0,80.4157,80.7276,80.0551,80.3962,226298.0
2020-04-03 12:00:00,82.47,82.69,82.04,82.3,185382.0,80.3767,80.5911,79.9576,80.211,185382.0
2020-04-03 12:30:00,82.25,82.75,82.13,82.31,134164.0,80.1623,80.6496,80.0454,80.2208,134164.0
2020-04-03 13:00:00,82.34,82.39,82.0,82.02,124794.0,80.25,80.2988,79.9187,79.9382,124794.0
2020-04-03 13:30:00,81.99,81.99,81.36,81.5,180818.0,79.9089,79.9089,79.2949,79.4314,180818.0
2020-04-03 14:00:00,81.49,82.38,81.39,82.3,177795.0,79.4216,80.289,79.3241,80.211,177795.0
2020-04-03 14:30:00,82.29,82.73,82.05,82.66,146472.0,80.2013,80.6301,79.9674,80.5619,146472.0
2020-04-03 15:00:00,82.66,82.75,82.07,82.33,283340.0,80.5619,80.6496,79.9869,80.2403,283340.0
2020-04-03 15:30:00,82.35,83.33,80.89,81.78,1378614.0,80.2598,81.2149,78.8368,79.7042,1378614.0
2020-04-06 09:30:00,84.26,84.35,82.84,83.49,363253.0,82.1213,82.209,80.7373,81.3708,363253.0
2020-04-06 10:00:00,83.51,84.6,83.4,84.33,169932.0,81.3903,82.4527,81.2831,82.1895,169932.0
2020-04-06 10:30:00,84.31,84.65,83.92,84.12,265654.0,82.17,82.5014,81.7899,81.9849,265654.0
2020-04-06 11:00:00,84.12,84.4,83.99,84.22,151917.0,81.9849,82.2577,81.8582,82.0823,151917.0
2020-04-06 11:30:00,84.23,84.24,83.66,83.77,158910.0,82.0921,82.1018,81.5365,81.6437,158910.0
2020-04-06 12:00:00,83.78,84.29,83.73,84.21,132339.0,81.6535,82.1505,81.6048,82.0726,132339.0
2020-04-06 12:30:00,84.21,84.77,84.11,84.77,178348.0,82.0726,82.6184,81.9751,82.6184,178348.0
2020-04-06 13:00:00,84.78,84.91,84.29,84.41,166341.0,82.6281,82.7548,82.1505,82.2675,166341.0
2020-04-06 13:30:00,84.41,84.99,84.4,84.81,134630.0,82.2675,82.8328,82.2577,82.6573,134630.0
2020-04-06 14:00:00,84.78,84.97,84.71,84.79,124806.0,82.6281,82.8133,82.5599,82.6378,124806.0
2020-04-06 14:30:00,84.79,85.09,84.63,84.94,213830.0,82.6378,82.9302,82.4819,82.784,213830.0
2020-04-06 15:00:00,84.95,85.71,84.91,85.69,266520.0,82.7938,83.5345,82.7548,83.515,266520.0
2020-04-06 15:30:00,85.7,86.33,85.5,85.96,899872.0,83.5247,84.1388,83.3298,83.7781,899872.0
2020-04-07 09:30:00,87.5,87.75,86.54,86.61,553104.0,85.2791,85.5227,84.3434,84.4117,553104.0
2020-04-07 10:00:00,86.66,86.79,85.96,86.09,239046.0,84.4604,84.5871,83.7781,83.9048,239046.0
2020-04-07 10:30:00,86.08,86.52,85.23,85.51,210373.0,83.8951,84.3239,83.0667,83.3396,210373.0
2020-04-07 11:00:00,85.47,86.19,85.02,86.14,151268.0,83.3006,84.0023,82.862,83.9536,151268.0
2020-04-07 11:30:00,86.15,86.78,86.09,86.31,117552.0,83.9633,84.5773,83.9048,84.1193,117552.0
2020-04-07 12:00:00,86.31,87.19,86.31,86.96,128259.0,84.1193,84.9769,84.1193,84.7528,128259.0
2020-04-07 12:30:00,86.97,87.15,86.78,86.97,188032.0,84.7625,84.9379,84.5773,84.7625,188032.0
2020-04-07 13:00:00,86.99,87.28,86.86,87.05,144444.0,84.782,85.0646,84.6553,84.8405,144444.0
2020-04-07 13:30:00,87.05,87.07,86.36,86.46,72205.0,84.8405,84.86,84.168,84.2655,72205.0
2020-04-07 14:00:00,86.48,86.67,86.0,86.35,96113.0,84.285,84.4701,83.8171,84.1583,96113.0
2020-04-07 14:30:00,86.29,86.57,85.99,86.14,100807.0,84.0998,84.3727,83.8074,83.9536,100807.0
2020-04-07 15:00:00,86.22,87.03,86.16,86.23,133256.0,84.0316,84.821,83.9731,84.0413,133256.0
2020-04-07 15:30:00,86.26,87.19,85.87,86.21,301932.0,84.0705,84.9769,83.6904,84.0218,301932.0
2020-04-08 09:30:00,86.42,87.09,85.91,85.91,147469.0,84.2265,84.8795,83.7294,83.7294,147469.0
2020-04-08 10:00:00,85.93,87.23,85.85,87.18,134273.0,83.7489,85.0159,83.6709,84.9672,134273.0
2020-04-08 10:30:00,87.22,87.48,86.67,87.3,133697.0,85.0062,85.2596,84.4701,85.0841,133697.0
2020-04-08 11:00:00,87.32,87.45,87.02,87.31,106504.0,85.1036,85.2303,84.8112,85.0939,106504.0
2020-04-08 11:30:00,87.34,87.47,86.75,86.85,114368.0,85.1231,85.2498,84.5481,84.6456,114368.0
2020-04-08 12:00:00,86.83,87.14,86.69,87.0,80476.0,84.6261,84.9282,84.4896,84.7918,80476.0
2020-04-08 12:30:00,87.02,87.39,86.88,86.97,95817.0,84.8112,85.1719,84.6748,84.7625,95817.0
2020-04-08 13:00:00,86.97,87.24,86.74,86.81,75520.0,84.7625,85.0257,84.5384,84.6066,75520.0
2020-04-08 13:30:00,86.84,86.87,86.11,86.17,99425.0,84.6358,84.6651,83.9243,83.9828,99425.0
2020-04-08 14:00:00,86.19,86.61,86.07,86.59,116126.0,84.0023,84.4117,83.8854,84.3922,116126.0
2020-04-08 14:30:00,86.6,86.86,85.85,85.96,193045.0,84.4019,84.6553,83.6709,83.7781,193045.0
2020-04-08 15:00:00,85.96,86.48,85.9,86.38,132090.0,83.7781,84.285,83.7197,84.1875,132090.0
2020-04-08 15:30:00,86.39,86.83,85.92,86.62,453601.0,84.1972,84.6261,83.7392,84.4214,453601.0
2020-04-09 09:30:00,86.72,87.59,86.63,87.12,317387.0,84.5189,85.3668,84.4311,84.9087,317387.0
2020-04-09 10:00:00,87.13,87.14,85.48,85.9,327686.0,84.9185,84.9282,83.3103,83.7197,327686.0
2020-04-09 10:30:00,85.93,86.1,85.28,85.81,310671.0,83.7489,83.9146,83.1154,83.632,310671.0
2020-04-09 11:00:00,85.77,85.8,84.78,85.42,286881.0,83.593,83.6222,82.6281,83.2519,286881.0
2020-04-09 11:30:00,85.46,85.9,85.28,85.45,173503.0,83.2908,83.7197,83.1154,83.2811,173503.0
2020-04-09 12:00:00,85.5,85.77,85.26,85.26,133221.0,83.3298,83.593,83.0959,83.0959,133221.0
2020-04-09 12:30:00,85.27,85.65,84.81,85.54,226992.0,83.1057,83.476,82.6573,83.3688,226992.0
2020-04-09 13:00:00,85.53,85.83,85.39,85.72,136800.0,83.3591,83.6514,83.2226,83.5442,136800.0
2020-04-09 13:30:00,85.75,85.88,85.46,85.73,177811.0,83.5735,83.7002,83.2908,83.554,177811.0
2020-04-09 14:00:00,85.71,85.75,85.29,85.57,119668.0,83.5345,83.5735,83.1252,83.398,119668.0
2020-04-09 14:30:00,85.58,86.16,85.4,85.58,221213.0,83.4078,83.9731,83.2324,83.4078,221213.0
2020-04-09 15:00:00,85.59,85.73,84.92,85.7,630217.0,83.4175,83.554,82.7645,83.5247,630217.0
2020-04-09 15:30:00,85.71,86.32,85.38,85.76,426950.0,83.5345,84.129,83.2129,83.5832,426950.0
2020-04-13 09:30:00,84.73,86.09,84.32,84.78,229687.0,82.5794,83.9048,82.1798,82.6281,229687.0
2020-04-13 10:00:00,84.81,85.56,84.7,85.48,169037.0,82.6573,83.3883,82.5501,83.3103,169037.0
2020-04-13 10:30:00,85.46,85.92,85.1,85.92,112375.0,83.2908,83.7392,82.94,83.7392,112375.0
2020-04-13 11:00:00,85.91,86.25,85.51,86.23,144274.0,83.7294,84.0608,83.3396,84.0413,144274.0
2020-04-13 11:30:00,86.26,86.95,86.02,86.76,211458.0,84.0705,84.743,83.8366,84.5578,211458.0
2020-04-13 12:00:00,86.76,87.12,86.64,86.7,263571.0,84.5578,84.9087,84.4409,84.4994,263571.0
2020-04-13 12:30:00,86.72,86.89,86.23,86.31,154708.0,84.5189,84.6845,84.0413,84.1193,154708.0
2020-04-13 13:00:00,86.3,86.37,85.89,86.1,396081.0,84.1095,84.1777,83.7099,83.9146,396081.0
2020-04-13 13:30:00,86.09,86.33,86.06,86.1,83451.0,83.9048,84.1388,83.8756,83.9146,83451.0
2020-04-13 14:00:00,86.1,86.14,85.54,85.77,91125.0,83.9146,83.9536,83.3688,83.593,91125.0
2020-04-13 14:30:00,85.77,86.16,85.55,86.03,87873.0,83.593,83.9731,83.3786,83.8464,87873.0
2020-04-13 15:00:00,86.02,86.03,85.51,85.64,92632.0,83.8366,83.8464,83.3396,83.4663,92632.0
2020-04-13 15:30:00,85.66,86.43,85.31,86.01,454650.0,83.4858,84.2362,83.1446,83.8269,454650.0
2020-04-14 09:30:00,87.03,87.56,86.73,86.92,321040.0,84.821,85.3375,84.5286,84.7138,321040.0
2020-04-14 10:00:00,86.91,86.91,86.24,86.37,183069.0,84.704,84.704,84.051,84.1777,183069.0
2020-04-14 10:30:00,86.38,86.93,86.37,86.92,189164.0,84.1875,84.7235,84.1777,84.7138,189164.0
2020-04-14 11:00:00,86.93,87.48,86.75,87.09,196622.0,84.7235,85.2596,84.5481,84.8795,196622.0
2020-04-14 11:30:00,87.09,87.69,87.06,87.53,134505.0,84.8795,85.4642,84.8502,85.3083,134505.0
2020-04-14 12:00:00,87.54,88.43,87.53,88.24,139511.0,85.318,86.1855,85.3083,86.0003,139511.0
2020-04-14 12:30:00,88.25,88.59,88.15,88.4,99142.0,86.01,86.3414,85.9126,86.1562,99142.0
2020-04-14 13:00:00,88.37,88.53,88.31,88.41,149375.0,86.127,86.2829,86.0685,86.166,149375.0
2020-04-14 13:30:00,88.42,89.58,88.42,89.33,273111.0,86.1757,87.3063,86.1757,87.0626,273111.0
2020-04-14 14:00:00,89.33,89.64,89.29,89.35,169097.0,87.0626,87.3647,87.0236,87.0821,169097.0
2020-04-14 14:30:00,89.38,89.4,88.89,89.31,123341.0,87.1113,87.1308,86.6338,87.0431,123341.0
2020-04-14 15:00:00,89.28,89.66,89.19,89.57,212632.0,87.0139,87.3842,86.9262,87.2965,212632.0
2020-04-14 15:30:00,89.58,89.78,89.26,89.46,525655.0,87.3063,87.5012,86.9944,87.1893,525655.0
2020-04-15 09:30:00,87.82,88.95,87.37,88.71,411211.0,85.5909,86.6923,85.1524,86.4583,411211.0
2020-04-15 10:00:00,88.68,88.71,87.77,87.92,164784.0,86.4291,86.4583,85.5422,85.6884,164784.0
2020-04-15 10:30:00,87.9,88.23,87.58,87.75,204380.0,85.6689,85.9905,85.357,85.5227,204380.0
2020-04-15 11:00:00,87.73,87.77,87.3,87.49,127351.0,85.5032,85.5422,85.0841,85.2693,127351.0
2020-04-15 11:30:00,87.48,87.68,87.0,87.05,297001.0,85.2596,85.4545,84.7918,84.8405,297001.0
2020-04-15 12:00:00,87.06,87.45,86.94,87.42,146962.0,84.8502,85.2303,84.7333,85.2011,146962.0
2020-04-15 12:30:00,87.4,88.27,87.4,88.17,141806.0,85.1816,86.0295,85.1816,85.9321,141806.0
2020-04-15 13:00:00,88.16,88.74,88.1,88.63,93057.0,85.9223,86.4876,85.8638,86.3804,93057.0
2020-04-15 13:30:00,88.63,88.63,88.24,88.24,109387.0,86.3804,86.3804,86.0003,86.0003,109387.0
2020-04-15 14:00:00,88.25,88.93,88.25,88.84,177143.0,86.01,86.6728,86.01,86.585,177143.0
2020-04-15 14:30:00,88.8,89.16,88.77,89.15,160582.0,86.5461,86.8969,86.5168,86.8872,160582.0
2020-04-15 15:00:00,89.15,89.23,88.76,88.84,227125.0,86.8872,86.9651,86.5071,86.585,227125.0
2020-04-15 15:30:00,88.82,88.9,88.01,88.42,492000.0,86.5656,86.6435,85.7761,86.1757,492000.0
2020-04-16 09:30:00,88.95,89.46,88.36,88.86,163044.0,86.6923,87.1893,86.1172,86.6045,163044.0
2020-04-16 10:00:00,88.88,89.1,88.0,88.16,300062.0,86.624,86.8384,85.7664,85.9223,300062.0
2020-04-16 10:30:00,88.16,88.83,87.91,88.56,220720.0,85.9223,86.5753,85.6787,86.3122,220720.0
2020-04-16 11:00:00,88.58,89.13,88.47,89.06,159636.0,86.3316,86.8677,86.2244,86.7995,159636.0
2020-04-16 11:30:00,89.04,89.31,88.79,89.29,90083.0,86.78,87.0431,86.5363,87.0236,90083.0
2020-04-16 12:00:00,89.3,89.4,88.65,88.72,125602.0,87.0334,87.1308,86.3999,86.4681,125602.0
2020-04-16 12:30:00,88.7,88.7,88.17,88.67,133324.0,86.4486,86.4486,85.9321,86.4194,133324.0
2020-04-16 13:00:00,88.64,88.87,88.49,88.77,112946.0,86.3901,86.6143,86.2439,86.5168,112946.0
2020-04-16 13:30:00,88.75,89.2,88.73,89.08,142920.0,86.4973,86.9359,86.4778,86.819,142920.0
2020-04-16 14:00:00,89.05,89.09,88.72,88.99,171899.0,86.7897,86.8287,86.4681,86.7312,171899.0
2020-04-16 14:30:00,88.97,89.39,88.94,89.34,112303.0,86.7117,87.1211,86.6825,87.0724,112303.0
2020-04-16 15:00:00,89.37,89.45,89.04,89.42,122816.0,87.1016,87.1796,86.78,87.1503,122816.0
2020-04-16 15:30:00,89.42,90.42,89.41,90.18,559324.0,87.1503,88.1249,87.1406,87.891,559324.0
2020-04-17 09:30:00,92.77,93.13,90.43,91.05,543484.0,90.4153,90.7662,88.1347,88.739,543484.0
2020-04-17 10:00:00,91.11,91.27,90.23,90.8,240947.0,88.7974,88.9534,87.9398,88.4953,240947.0
2020-04-17 10:30:00,90.8,90.93,90.29,90.46,94595.0,88.4953,88.622,87.9982,88.1639,94595.0
2020-04-17 11:00:00,90.44,90.77,90.36,90.51,166665.0,88.1444,88.4661,88.0665,88.2127,166665.0
2020-04-17 11:30:00,90.53,91.08,90.51,90.79,137031.0,88.2322,88.7682,88.2127,88.4856,137031.0
2020-04-17 12:00:00,90.79,90.79,90.41,90.46,114512.0,88.4856,88.4856,88.1152,88.1639,114512.0
2020-04-17 12:30:00,90.45,91.08,90.44,90.93,133094.0,88.1542,88.7682,88.1444,88.622,133094.0
2020-04-17 13:00:00,90.91,91.0,90.48,90.48,109234.0,88.6025,88.6902,88.1834,88.1834,109234.0
2020-04-17 13:30:00,90.49,90.62,90.31,90.35,77262.0,88.1932,88.3199,88.0177,88.0567,77262.0
2020-04-17 14:00:00,90.32,90.37,90.15,90.17,97807.0,88.0275,88.0762,87.8618,87.8813,97807.0
2020-04-17 14:30:00,90.15,90.28,89.7,90.27,145598.0,87.8618,87.9885,87.4232,87.9788,145598.0
2020-04-17 15:00:00,90.28,90.57,90.21,90.45,107992.0,87.9885,88.2711,87.9203,88.1542,107992.0
2020-04-17 15:30:00,90.46,90.93,90.18,90.84,328814.0,88.1639,88.622,87.891,88.5343,328814.0
2020-04-20 09:30:00,89.54,90.61,88.89,90.22,274373.0,87.2673,88.3101,86.6338,87.93,274373.0
2020-04-20 10:00:00,90.2,90.92,89.96,90.81,181748.0,87.9105,88.6123,87.6766,88.505,181748.0
2020-04-20 10:30:00,90.81,91.14,90.41,91.08,150292.0,88.505,88.8267,88.1152,88.7682,150292.0
2020-04-20 11:00:00,91.05,91.54,90.97,91.19,98605.0,88.739,89.2165,88.661,88.8754,98605.0
2020-04-20 11:30:00,91.21,91.5,91.07,91.46,69406.0,88.8949,89.1775,88.7584,89.1385,69406.0
2020-04-20 12:00:00,91.4,91.56,91.0,91.12,180858.0,89.0801,89.236,88.6902,88.8072,180858.0
2020-04-20 12:30:00,91.12,91.33,90.91,91.21,44832.0,88.8072,89.0118,88.6025,88.8949,44832.0
2020-04-20 13:00:00,91.22,91.22,90.6,90.72,72255.0,88.9046,88.9046,88.3004,88.4173,72255.0
2020-04-20 13:30:00,90.72,90.99,90.68,90.79,58865.0,88.4173,88.6805,88.3783,88.4856,58865.0
2020-04-20 14:00:00,90.79,91.06,90.26,90.29,71551.0,88.4856,88.7487,87.969,87.9982,71551.0
2020-04-20 14:30:00,90.31,90.65,89.95,90.04,108277.0,88.0177,88.3491,87.6669,87.7546,108277.0
2020-04-20 15:00:00,90.06,90.24,89.74,89.98,170000.0,87.7741,87.9495,87.4622,87.6961,170000.0
2020-04-20 15:30:00,89.99,90.04,89.74,89.79,338701.0,87.7059,87.7546,87.4622,87.5109,338701.0
2020-04-21 09:30:00,89.09,89.73,87.68,88.25,438033.0,86.8287,87.4525,85.4545,86.01,438033.0
2020-04-21 10:00:00,88.26,88.42,87.04,87.48,165481.0,86.0198,86.1757,84.8307,85.2596,165481.0
2020-04-21 10:30:00,87.53,87.61,86.57,86.58,178874.0,85.3083,85.3863,84.3727,84.3824,178874.0
2020-04-21 11:00:00,86.58,87.05,85.95,86.09,194525.0,84.3824,84.8405,83.7684,83.9048,194525.0
2020-04-21 11:30:00,86.12,86.61,85.96,86.61,117681.0,83.9341,84.4117,83.7781,84.4117,117681.0
2020-04-21 12:00:00,86.61,86.83,86.39,86.62,71120.0,84.4117,84.6261,84.1972,84.4214,71120.0
2020-04-21 12:30:00,86.62,86.77,86.48,86.72,81466.0,84.4214,84.5676,84.285,84.5189,81466.0
2020-04-21 13:00:00,86.71,87.16,86.65,87.03,100328.0,84.5091,84.9477,84.4506,84.821,100328.0
2020-04-21 13:30:00,87.02,87.3,86.92,87.06,70695.0,84.8112,85.0841,84.7138,84.8502,70695.0
2020-04-21 14:00:00,87.06,87.47,86.85,87.22,104905.0,84.8502,85.2498,84.6456,85.0062,104905.0
2020-04-21 14:30:00,87.23,87.29,86.6,86.73,111894.0,85.0159,85.0744,84.4019,84.5286,111894.0
2020-04-21 15:00:00,86.72,87.06,86.42,86.84,167822.0,84.5189,84.8502,84.2265,84.6358,167822.0
2020-04-21 15:30:00,86.85,87.23,86.37,87.06,441730.0,84.6456,85.0159,84.1777,84.8502,441730.0
2020-04-22 09:30:00,89.72,89.72,88.12,88.74,196519.0,87.4427,87.4427,85.8833,86.4876,196519.0
2020-04-22 10:00:00,88.73,88.98,88.27,88.95,151462.0,86.4778,86.7215,86.0295,86.6923,151462.0
2020-04-22 10:30:00,88.95,89.24,88.83,88.86,105387.0,86.6923,86.9749,86.5753,86.6045,105387.0
2020-04-22 11:00:00,88.89,89.51,88.84,89.11,90765.0,86.6338,87.238,86.585,86.8482,90765.0
2020-04-22 11:30:00,89.14,89.6,89.13,89.34,176239.0,86.8774,87.3258,86.8677,87.0724,176239.0
2020-04-22 12:00:00,89.38,89.83,89.38,89.71,107052.0,87.1113,87.5499,87.1113,87.433,107052.0
2020-04-22 12:30:00,89.69,90.1,89.59,89.91,124149.0,87.4135,87.8131,87.316,87.6279,124149.0
2020-04-22 13:00:00,89.94,90.41,89.92,90.32,190234.0,87.6571,88.1152,87.6376,88.0275,190234.0
2020-04-22 13:30:00,90.34,90.36,89.85,89.96,79494.0,88.047,88.0665,87.5694,87.6766,79494.0
2020-04-22 14:00:00,89.96,90.03,89.75,89.84,68685.0,87.6766,87.7448,87.472,87.5597,68685.0
2020-04-22 14:30:00,89.85,90.12,89.77,89.83,109595.0,87.5694,87.8326,87.4914,87.5499,109595.0
2020-04-22 15:00:00,89.85,90.02,89.7,89.87,164472.0,87.5694,87.7351,87.4232,87.5889,164472.0
2020-04-22 15:30:00,89.88,90.49,89.86,89.95,540738.0,87.5987,88.1932,87.5792,87.6669,540738.0
2020-04-23 09:30:00,90.49,90.8,89.35,90.76,218761.0,88.1932,88.4953,87.0821,88.4563,218761.0
2020-04-23 10:00:00,90.78,91.71,90.74,91.33,300350.0,88.4758,89.3822,88.4368,89.0118,300350.0
2020-04-23 10:30:00,91.38,91.63,91.09,91.54,135828.0,89.0606,89.3042,88.7779,89.2165,135828.0
2020-04-23 11:00:00,91.55,91.61,90.75,90.91,136974.0,89.2263,89.2847,88.4466,88.6025,136974.0
2020-04-23 11:30:00,90.93,90.96,90.36,90.52,97940.0,88.622,88.6512,88.0665,88.2224,97940.0
2020-04-23 12:00:00,90.5,90.91,90.5,90.87,60222.0,88.2029,88.6025,88.2029,88.5635,60222.0
2020-04-23 12:30:00,90.88,91.0,89.88,90.53,192886.0,88.5733,88.6902,87.5987,88.2322,192886.0
2020-04-23 13:00:00,90.64,91.13,90.62,90.83,305284.0,88.3394,88.8169,88.3199,88.5245,305284.0
2020-04-23 13:30:00,90.76,90.96,90.35,90.47,132462.0,88.4563,88.6512,88.0567,88.1737,132462.0
2020-04-23 14:00:00,90.45,91.09,90.22,91.02,231461.0,88.1542,88.7779,87.93,88.7097,231461.0
2020-04-23 14:30:00,91.03,91.46,90.98,91.39,231072.0,88.7195,89.1385,88.6707,89.0703,231072.0
2020-04-23 15:00:00,91.39,91.5,90.2,90.33,178482.0,89.0703,89.1775,87.9105,88.0372,178482.0
2020-04-23 15:30:00,90.29,90.69,89.13,90.16,587391.0,87.9982,88.3881,86.8677,87.8715,587391.0
2020-04-24 09:30:00,90.18,90.84,89.08,89.14,157483.0,87.891,88.5343,86.819,86.8774,157483.0
2020-04-24 10:00:00,89.13,89.79,89.12,89.72,129287.0,86.8677,87.5109,86.8579,87.4427,129287.0
2020-04-24 10:30:00,89.73,90.45,89.71,89.79,147529.0,87.4525,88.1542,87.433,87.5109,147529.0
2020-04-24 11:00:00,89.8,90.11,89.53,89.95,148237.0,87.5207,87.8228,87.2575,87.6669,148237.0
2020-04-24 11:30:00,89.96,90.05,89.36,89.37,152428.0,87.6766,87.7643,87.0919,87.1016,152428.0
2020-04-24 12:00:00,89.4,89.44,88.92,89.17,110436.0,87.1308,87.1698,86.663,86.9067,110436.0
2020-04-24 12:30:00,89.12,89.26,89.0,89.13,92729.0,86.8579,86.9944,86.741,86.8677,92729.0
2020-04-24 13:00:00,89.14,89.15,88.85,88.97,64439.0,86.8774,86.8872,86.5948,86.7117,64439.0
2020-04-24 13:30:00,88.96,89.46,88.9,89.46,70127.0,86.702,87.1893,86.6435,87.1893,70127.0
2020-04-24 14:00:00,89.44,89.62,89.4,89.51,90583.0,87.1698,87.3453,87.1308,87.238,90583.0
2020-04-24 14:30:00,89.5,89.73,89.47,89.59,86364.0,87.2283,87.4525,87.1991,87.316,86364.0
2020-04-24 15:00:00,89.58,90.09,89.47,90.04,164660.0,87.3063,87.8033,87.1991,87.7546,164660.0
2020-04-24 15:30:00,90.05,90.71,89.99,90.64,324233.0,87.7643,88.4076,87.7059,88.3394,324233.0
2020-04-27 09:30:00,91.13,91.22,90.67,90.88,135921.0,88.8169,88.9046,88.3686,88.5733,135921.0
2020-04-27 10:00:00,90.93,91.14,90.38,90.64,187497.0,88.622,88.8267,88.086,88.3394,187497.0
2020-04-27 10:30:00,90.63,90.66,89.2,89.31,208691.0,88.3296,88.3589,86.9359,87.0431,208691.0
2020-04-27 11:00:00,89.32,89.47,88.86,89.28,447567.0,87.0529,87.1991,86.6045,87.0139,447567.0
2020-04-27 11:30:00,89.27,89.47,89.14,89.28,227083.0,87.0041,87.1991,86.8774,87.0139,227083.0
2020-04-27 12:00:00,89.28,89.46,89.18,89.45,226581.0,87.0139,87.1893,86.9164,87.1796,226581.0
2020-04-27 12:30:00,89.44,90.1,89.44,90.0,107334.0,87.1698,87.8131,87.1698,87.7156,107334.0
2020-04-27 13:00:00,90.0,90.3,89.94,90.23,123390.0,87.7156,88.008,87.6571,87.9398,123390.0
2020-04-27 13:30:00,90.21,90.22,89.92,90.05,86250.0,87.9203,87.93,87.6376,87.7643,86250.0
2020-04-27 14:00:00,90.08,90.31,90.07,90.23,73574.0,87.7936,88.0177,87.7838,87.9398,73574.0
2020-04-27 14:30:00,90.24,90.36,90.09,90.14,87057.0,87.9495,88.0665,87.8033,87.8521,87057.0
2020-04-27 15:00:00,90.13,90.36,90.07,90.22,97050.0,87.8423,88.0665,87.7838,87.93,97050.0
2020-04-27 15:30:00,90.23,90.82,90.21,90.75,430141.0,87.9398,88.5148,87.9203,88.4466,430141.0
2020-04-28 09:30:00,91.08,91.25,89.18,89.22,356678.0,88.7682,88.9339,86.9164,86.9554,356678.0
2020-04-28 10:00:00,89.26,89.69,89.22,89.58,174046.0,86.9944,87.4135,86.9554,87.3063,174046.0
2020-04-28 10:30:00,89.57,89.59,88.38,88.56,222488.0,87.2965,87.316,86.1367,86.3122,222488.0
2020-04-28 11:00:00,88.58,88.86,88.29,88.81,176411.0,86.3316,86.6045,86.049,86.5558,176411.0
2020-04-28 11:30:00,88.8,88.9,88.32,88.34,217629.0,86.5461,86.6435,86.0782,86.0977,217629.0
2020-04-28 12:00:00,88.35,88.62,88.19,88.39,125794.0,86.1075,86.3706,85.9515,86.1465,125794.0
2020-04-28 12:30:00,88.37,88.81,88.24,88.76,50502.0,86.127,86.5558,86.0003,86.5071,50502.0
2020-04-28 13:00:00,88.76,88.97,88.75,88.75,62750.0,86.5071,86.7117,86.4973,86.4973,62750.0
2020-04-28 13:30:00,88.75,89.1,88.68,88.98,64361.0,86.4973,86.8384,86.4291,86.7215,64361.0
2020-04-28 14:00:00,88.99,89.15,88.84,88.92,56637.0,86.7312,86.8872,86.585,86.663,56637.0
2020-04-28 14:30:00,88.94,88.98,88.37,88.45,75372.0,86.6825,86.7215,86.127,86.2049,75372.0
2020-04-28 15:00:00,88.44,88.81,88.41,88.62,97319.0,86.1952,86.5558,86.166,86.3706,97319.0
2020-04-28 15:30:00,88.57,88.63,87.73,87.78,416050.0,86.3219,86.3804,85.5032,85.552,416050.0
2020-04-29 09:30:00,88.88,88.89,88.1,88.1,143602.0,86.624,86.6338,85.8638,85.8638,143602.0
2020-04-29 10:00:00,88.09,88.53,87.81,88.46,247126.0,85.8541,86.2829,85.5812,86.2147,247126.0
2020-04-29 10:30:00,88.5,88.8,88.44,88.6,77506.0,86.2537,86.5461,86.1952,86.3511,77506.0
2020-04-29 11:00:00,88.58,88.8,88.51,88.79,99845.0,86.3316,86.5461,86.2634,86.5363,99845.0
2020-04-29 11:30:00,88.79,88.93,88.66,88.78,138715.0,86.5363,86.6728,86.4096,86.5266,138715.0
2020-04-29 12:00:00,88.79,88.89,88.57,88.72,236093.0,86.5363,86.6338,86.3219,86.4681,236093.0
2020-04-29 12:30:00,88.72,88.96,88.69,88.8,100599.0,86.4681,86.702,86.4389,86.5461,100599.0
2020-04-29 13:00:00,88.82,89.22,88.82,89.12,124585.0,86.5656,86.9554,86.5656,86.8579,124585.0
2020-04-29 13:30:00,89.12,89.49,89.1,89.45,98874.0,86.8579,87.2186,86.8384,87.1796,98874.0
2020-04-29 14:00:00,89.51,89.67,88.96,89.18,177325.0,87.238,87.394,86.702,86.9164,177325.0
2020-04-29 14:30:00,89.21,89.69,89.1,89.65,141062.0,86.9457,87.4135,86.8384,87.3745,141062.0
2020-04-29 15:00:00,89.67,89.87,89.44,89.63,184301.0,87.394,87.5889,87.1698,87.355,184301.0
2020-04-29 15:30:00,89.62,89.79,89.07,89.13,437123.0,87.3453,87.5109,86.8092,86.8677,437123.0
2020-04-30 09:30:00,88.82,88.83,87.29,87.57,218715.0,86.5656,86.5753,85.0744,85.3473,218715.0
2020-04-30 10:00:00,87.52,88.05,87.14,87.27,195634.0,85.2986,85.8151,84.9282,85.0549,195634.0
2020-04-30 10:30:00,87.27,88.2,87.26,88.14,129498.0,85.0549,85.9613,85.0452,85.9028,129498.0
2020-04-30 11:00:00,88.2,88.64,88.19,88.45,97118.0,85.9613,86.3901,85.9515,86.2049,97118.0
2020-04-30 11:30:00,88.42,88.58,88.14,88.2,68116.0,86.1757,86.3316,85.9028,85.9613,68116.0
2020-04-30 12:00:00,88.17,88.52,88.05,88.31,75211.0,85.9321,86.2732,85.8151,86.0685,75211.0
2020-04-30 12:30:00,88.3,88.86,88.14,88.8,107139.0,86.0588,86.6045,85.9028,86.5461,107139.0
2020-04-30 13:00:00,88.79,88.79,88.48,88.49,67735.0,86.5363,86.5363,86.2342,86.2439,67735.0
2020-04-30 13:30:00,88.51,88.51,88.17,88.26,51825.0,86.2634,86.2634,85.9321,86.0198,51825.0
2020-04-30 14:00:00,88.24,88.63,88.21,88.52,76767.0,86.0003,86.3804,85.971,86.2732,76767.0
2020-04-30 14:30:00,88.5,88.57,88.17,88.29,70187.0,86.2537,86.3219,85.9321,86.049,70187.0
2020-04-30 15:00:00,88.29,88.57,88.23,88.43,105752.0,86.049,86.3219,85.9905,86.1855,105752.0
2020-04-30 15:30:00,88.44,88.48,87.43,87.63,598320.0,86.1952,86.2342,85.2108,85.4058,598320.0
2020-05-01 09:30:00,87.37,87.95,86.57,86.98,181259.0,85.1524,85.7176,84.3727,84.7723,181259.0
2020-05-01 10:00:00,87.02,87.32,86.1,86.38,207797.0,84.8112,85.1036,83.9146,84.1875,207797.0
2020-05-01 10:30:00,86.41,86.56,85.99,86.37,282058.0,84.2167,84.3629,83.8074,84.1777,282058.0
2020-05-01 11:00:00,86.37,86.7,85.89,86.59,156363.0,84.1777,84.4994,83.7099,84.3922,156363.0
2020-05-01 11:30:00,86.59,87.05,86.49,86.52,114592.0,84.3922,84.8405,84.2947,84.3239,114592.0
2020-05-01 12:00:00,86.52,86.54,85.87,85.87,104451.0,84.3239,84.3434,83.6904,83.6904,104451.0
2020-05-01 12:30:00,85.87,86.16,85.78,86.04,129348.0,83.6904,83.9731,83.6027,83.8561,129348.0
2020-05-01 13:00:00,86.07,86.09,85.66,85.85,165079.0,83.8854,83.9048,83.4858,83.6709,165079.0
2020-05-01 13:30:00,85.81,85.96,85.71,85.96,114512.0,83.632,83.7781,83.5345,83.7781,114512.0
2020-05-01 14:00:00,85.96,86.46,85.88,86.18,104171.0,83.7781,84.2655,83.7002,83.9926,104171.0
2020-05-01 14:30:00,86.19,86.2,85.94,86.05,86751.0,84.0023,84.0121,83.7587,83.8659,86751.0
2020-05-01 15:00:00,86.0,86.18,85.91,86.05,117842.0,83.8171,83.9926,83.7294,83.8659,117842.0
2020-05-01 15:30:00,86.03,86.6,85.9,86.05,404124.0,83.8464,84.4019,83.7197,83.8659,404124.0
2020-05-04 09:30:00,86.61,87.12,85.93,85.96,290508.0,84.4117,84.9087,83.7489,83.7781,290508.0
2020-05-04 10:00:00,85.96,86.37,85.91,86.34,248588.0,83.7781,84.1777,83.7294,84.1485,248588.0
2020-05-04 10:30:00,86.37,87.32,86.25,87.24,209793.0,84.1777,85.1036,84.0608,85.0257,209793.0
2020-05-04 11:00:00,87.2,87.78,87.12,87.17,395648.0,84.9867,85.552,84.9087,84.9574,395648.0
2020-05-04 11:30:00,87.19,87.39,87.14,87.23,155009.0,84.9769,85.1719,84.9282,85.0159,155009.0
2020-05-04 12:00:00,87.25,87.6,87.2,87.41,118501.0,85.0354,85.3765,84.9867,85.1913,118501.0
2020-05-04 12:30:00,87.42,87.49,87.14,87.25,135063.0,85.2011,85.2693,84.9282,85.0354,135063.0
2020-05-04 13:00:00,87.26,87.57,87.19,87.42,126026.0,85.0452,85.3473,84.9769,85.2011,126026.0
2020-05-04 13:30:00,87.43,87.85,87.33,87.81,159631.0,85.2108,85.6202,85.1134,85.5812,159631.0
2020-05-04 14:00:00,87.83,88.02,87.67,87.95,149464.0,85.6007,85.7859,85.4447,85.7176,149464.0
2020-05-04 14:30:00,87.95,88.18,87.66,88.14,181724.0,85.7176,85.9418,85.435,85.9028,181724.0
2020-05-04 15:00:00,88.13,88.48,88.06,88.33,151328.0,85.8931,86.2342,85.8248,86.088,151328.0
2020-05-04 15:30:00,88.32,88.81,88.14,88.8,552235.0,86.0782,86.5558,85.9028,86.5461,552235.0
2020-05-05 09:30:00,88.39,89.49,88.28,89.27,190156.0,86.1465,87.2186,86.0393,87.0041,190156.0
2020-05-05 10:00:00,89.24,89.4,88.64,88.79,179025.0,86.9749,87.1308,86.3901,86.5363,179025.0
2020-05-05 10:30:00,88.79,88.85,88.36,88.57,127926.0,86.5363,86.5948,86.1172,86.3219,127926.0
2020-05-05 11:00:00,88.59,89.03,88.44,88.88,112824.0,86.3414,86.7702,86.1952,86.624,112824.0
2020-05-05 11:30:00,88.89,88.93,88.64,88.8,91229.0,86.6338,86.6728,86.3901,86.5461,91229.0
2020-05-05 12:00:00,88.81,89.37,88.8,89.35,129953.0,86.5558,87.1016,86.5461,87.0821,129953.0
2020-05-05 12:30:00,89.34,89.38,89.19,89.24,98157.0,87.0724,87.1113,86.9262,86.9749,98157.0
2020-05-05 13:00:00,89.24,89.46,89.2,89.34,121497.0,86.9749,87.1893,86.9359,87.0724,121497.0
2020-05-05 13:30:00,89.35,89.61,89.31,89.36,144279.0,87.0821,87.3355,87.0431,87.0919,144279.0
2020-05-05 14:00:00,89.37,89.46,89.27,89.31,179563.0,87.1016,87.1893,87.0041,87.0431,179563.0
2020-05-05 14:30:00,89.31,89.46,89.13,89.35,137260.0,87.0431,87.1893,86.8677,87.0821,137260.0
2020-05-05 15:00:00,89.34,89.47,88.81,88.9,183291.0,87.0724,87.1991,86.5558,86.6435,183291.0
2020-05-05 15:30:00,88.87,89.05,88.47,88.83,407483.0,86.6143,86.7897,86.2244,86.5753,407483.0
2020-05-06 09:30:00,89.25,89.57,88.5,88.74,141873.0,86.9846,87.2965,86.2537,86.4876,141873.0
2020-05-06 10:00:00,88.67,88.67,87.98,88.46,80881.0,86.4194,86.4194,85.7469,86.2147,80881.0
2020-05-06 10:30:00,88.45,88.75,88.12,88.43,75215.0,86.2049,86.4973,85.8833,86.1855,75215.0
2020-05-06 11:00:00,88.43,88.6,87.95,88.15,148712.0,86.1855,86.3511,85.7176,85.9126,148712.0
2020-05-06 11:30:00,88.17,88.23,87.54,87.76,179918.0,85.9321,85.9905,85.318,85.5325,179918.0
2020-05-06 12:00:00,87.74,88.0,87.65,87.82,116174.0,85.513,85.7664,85.4253,85.5909,116174.0
2020-05-06 12:30:00,87.84,87.93,87.44,87.5,88689.0,85.6104,85.6981,85.2206,85.2791,88689.0
2020-05-06 13:00:00,87.51,87.82,87.43,87.66,109765.0,85.2888,85.5909,85.2108,85.435,109765.0
2020-05-06 13:30:00,87.66,87.99,87.63,87.84,156356.0,85.435,85.7566,85.4058,85.6104,156356.0
2020-05-06 14:00:00,87.84,87.86,87.36,87.63,171346.0,85.6104,85.6299,85.1426,85.4058,171346.0
2020-05-06 14:30:00,87.64,87.86,87.46,87.48,226752.0,85.4155,85.6299,85.2401,85.2596,226752.0
2020-05-06 15:00:00,87.48,87.88,87.3,87.43,327217.0,85.2596,85.6494,85.0841,85.2108,327217.0
2020-05-06 15:30:00,87.41,87.44,86.25,86.52,776551.0,85.1913,85.2206,84.0608,84.3239,776551.0
2020-05-07 09:30:00,89.88,93.5,89.83,92.8,1799138.0,87.5987,91.1268,87.5499,90.4445,1799138.0
2020-05-07 10:00:00,92.77,93.04,92.21,92.61,739448.0,90.4153,90.6784,89.8695,90.2594,739448.0
2020-05-07 10:30:00,92.6,93.12,91.88,91.93,587546.0,90.2496,90.7564,89.5479,89.5966,587546.0
2020-05-07 11:00:00,91.95,93.53,91.91,93.47,520987.0,89.6161,91.156,89.5771,91.0975,520987.0
2020-05-07 11:30:00,93.52,93.58,93.06,93.15,603564.0,91.1463,91.2047,90.6979,90.7857,603564.0
2020-05-07 12:00:00,93.15,93.16,92.62,92.99,531123.0,90.7857,90.7954,90.2691,90.6297,531123.0
2020-05-07 12:30:00,93.0,93.97,92.99,93.83,428669.0,90.6395,91.5848,90.6297,91.4484,428669.0
2020-05-07 13:00:00,93.88,93.88,93.28,93.39,544796.0,91.4971,91.4971,90.9124,91.0196,544796.0
2020-05-07 13:30:00,93.4,93.92,93.32,93.66,399974.0,91.0293,91.5361,90.9513,91.2827,399974.0
2020-05-07 14:00:00,93.66,93.82,93.22,93.76,510349.0,91.2827,91.4386,90.8539,91.3802,510349.0
2020-05-07 14:30:00,93.78,94.52,93.78,94.48,359482.0,91.3997,92.1209,91.3997,92.0819,359482.0
2020-05-07 15:00:00,94.49,94.85,93.87,94.75,518294.0,92.0916,92.4425,91.4874,92.345,518294.0
2020-05-07 15:30:00,94.76,95.23,94.54,95.12,905570.0,92.3548,92.8129,92.1404,92.7056,905570.0
2020-05-08 09:30:00,96.42,97.34,94.86,95.11,377843.0,93.9727,94.8693,92.4522,92.6959,377843.0
2020-05-08 10:00:00,95.16,95.78,95.0,95.44,196211.0,92.7446,93.3489,92.5887,93.0175,196211.0
2020-05-08 10:30:00,95.45,96.45,95.34,96.16,211563.0,93.0273,94.0019,92.9201,93.7193,211563.0
2020-05-08 11:00:00,96.19,96.9,95.97,96.88,186440.0,93.7485,94.4405,93.5341,94.421,186440.0
2020-05-08 11:30:00,96.89,97.46,96.87,97.35,302433.0,94.4307,94.9863,94.4112,94.879,302433.0
2020-05-08 12:00:00,97.36,97.39,96.75,97.05,321325.0,94.8888,94.918,94.2943,94.5867,321325.0
2020-05-08 12:30:00,97.05,97.45,97.02,97.35,170519.0,94.5867,94.9765,94.5574,94.879,170519.0
2020-05-08 13:00:00,97.34,97.4,96.64,96.67,126715.0,94.8693,94.9278,94.1871,94.2163,126715.0
2020-05-08 13:30:00,96.67,96.68,96.25,96.38,159467.0,94.2163,94.2261,93.807,93.9337,159467.0
2020-05-08 14:00:00,96.36,96.75,96.14,96.75,185936.0,93.9142,94.2943,93.6998,94.2943,185936.0
2020-05-08 14:30:00,96.75,97.23,96.68,97.18,140098.0,94.2943,94.7621,94.2261,94.7134,140098.0
2020-05-08 15:00:00,97.22,97.48,97.12,97.2,238119.0,94.7523,95.0057,94.6549,94.7329,238119.0
2020-05-08 15:30:00,97.2,98.59,97.19,98.37,845595.0,94.7329,96.0876,94.7231,95.8732,845595.0
2020-05-11 09:30:00,96.31,97.14,95.89,96.57,561718.0,93.8654,94.6744,93.4561,94.1188,561718.0
2020-05-11 10:00:00,96.53,96.81,96.09,96.27,201036.0,94.0799,94.3528,93.651,93.8265,201036.0
2020-05-11 10:30:00,96.26,96.39,95.81,95.85,165276.0,93.8167,93.9434,93.3781,93.4171,165276.0
2020-05-11 11:00:00,95.88,96.42,95.83,96.36,144675.0,93.4464,93.9727,93.3976,93.9142,144675.0
2020-05-11 11:30:00,96.38,96.68,96.31,96.61,82079.0,93.9337,94.2261,93.8654,94.1578,82079.0
2020-05-11 12:00:00,96.61,96.82,96.47,96.8,103287.0,94.1578,94.3625,94.0214,94.343,103287.0
2020-05-11 12:30:00,96.8,96.97,96.64,96.74,107757.0,94.343,94.5087,94.1871,94.2845,107757.0
2020-05-11 13:00:00,96.76,96.89,96.38,96.88,107249.0,94.304,94.4307,93.9337,94.421,107249.0
2020-05-11 13:30:00,96.91,97.18,96.82,97.0,112058.0,94.4502,94.7134,94.3625,94.5379,112058.0
2020-05-11 14:00:00,97.01,97.06,96.64,96.74,96882.0,94.5477,94.5964,94.1871,94.2845,96882.0
2020-05-11 14:30:00,96.71,96.99,96.61,96.97,92638.0,94.2553,94.5282,94.1578,94.5087,92638.0
2020-05-11 15:00:00,96.98,97.28,96.8,96.84,111910.0,94.5184,94.8108,94.343,94.382,111910.0
2020-05-11 15:30:00,96.83,96.9,96.47,96.49,294540.0,94.3722,94.4405,94.0214,94.0409,294540.0
2020-05-12 09:30:00,96.01,96.44,95.58,95.61,322151.0,93.5731,93.9921,93.154,93.1832,322151.0
2020-05-12 10:00:00,95.67,95.93,95.4,95.89,156209.0,93.2417,93.4951,92.9785,93.4561,156209.0
2020-05-12 10:30:00,95.87,96.5,95.85,96.36,159431.0,93.4366,94.0506,93.4171,93.9142,159431.0
2020-05-12 11:00:00,96.38,96.38,95.95,96.14,117309.0,93.9337,93.9337,93.5146,93.6998,117309.0
2020-05-12 11:30:00,96.13,96.23,95.44,95.86,289931.0,93.69,93.7875,93.0175,93.4269,289931.0
2020-05-12 12:00:00,95.86,96.26,95.81,96.25,128324.0,93.4269,93.8167,93.3781,93.807,128324.0
2020-05-12 12:30:00,96.26,96.35,96.06,96.11,58903.0,93.8167,93.9044,93.6218,93.6705,58903.0
2020-05-12 13:00:00,96.09,96.13,95.34,95.36,177961.0,93.651,93.69,92.9201,92.9396,177961.0
2020-05-12 13:30:00,95.35,95.69,95.33,95.67,102605.0,92.9298,93.2612,92.9103,93.2417,102605.0
2020-05-12 14:00:00,95.69,95.82,95.63,95.8,69565.0,93.2612,93.3879,93.2027,93.3684,69565.0
2020-05-12 14:30:00,95.8,95.81,95.49,95.65,96684.0,93.3684,93.3781,93.0663,93.2222,96684.0
2020-05-12 15:00:00,95.62,95.69,95.05,95.16,191288.0,93.193,93.2612,92.6374,92.7446,191288.0
2020-05-12 15:30:00,95.18,95.23,94.38,94.46,497818.0,92.7641,92.8129,91.9844,92.0624,497818.0
2020-05-13 09:30:00,94.22,94.36,93.33,93.68,454046.0,91.8285,91.9649,90.9611,91.3022,454046.0
2020-05-13 10:00:00,93.68,94.28,93.62,93.86,179265.0,91.3022,91.887,91.2437,91.4776,179265.0
2020-05-13 10:30:00,93.88,94.21,93.39,93.42,138391.0,91.4971,91.8187,91.0196,91.0488,138391.0
2020-05-13 11:00:00,93.43,93.58,93.09,93.21,142876.0,91.0585,91.2047,90.7272,90.8441,142876.0
2020-05-13 11:30:00,93.21,93.31,92.28,92.51,234569.0,90.8441,90.9416,89.9377,90.1619,234569.0
2020-05-13 12:00:00,92.51,92.58,91.71,91.99,171978.0,90.1619,90.2301,89.3822,89.6551,171978.0
2020-05-13 12:30:00,91.99,92.53,91.94,92.1,172570.0,89.6551,90.1814,89.6064,89.7623,172570.0
2020-05-13 13:00:00,92.1,92.11,91.57,92.11,130556.0,89.7623,89.772,89.2458,89.772,130556.0
2020-05-13 13:30:00,92.09,92.12,91.69,91.79,98462.0,89.7526,89.7818,89.3627,89.4602,98462.0
2020-05-13 14:00:00,91.74,91.98,91.5,91.5,111260.0,89.4114,89.6453,89.1775,89.1775,111260.0
2020-05-13 14:30:00,91.48,91.56,91.34,91.35,105123.0,89.158,89.236,89.0216,89.0313,105123.0
2020-05-13 15:00:00,91.35,91.92,91.34,91.92,162400.0,89.0313,89.5869,89.0216,89.5869,162400.0
2020-05-13 15:30:00,91.9,92.74,91.84,92.61,350746.0,89.5674,90.3861,89.5089,90.2594,350746.0
2020-05-14 09:30:00,92.37,92.86,91.99,92.4,346844.0,90.0254,90.503,89.6551,90.0547,346844.0
2020-05-14 10:00:00,92.41,92.84,92.17,92.58,150909.0,90.0644,90.4835,89.8305,90.2301,150909.0
2020-05-14 10:30:00,92.56,93.66,92.5,93.57,203492.0,90.2106,91.2827,90.1522,91.195,203492.0
2020-05-14 11:00:00,93.58,94.02,93.48,93.79,215229.0,91.2047,91.6336,91.1073,91.4094,215229.0
2020-05-14 11:30:00,93.79,93.8,93.1,93.4,155429.0,91.4094,91.4192,90.7369,91.0293,155429.0
2020-05-14 12:00:00,93.41,93.58,93.12,93.29,147483.0,91.0391,91.2047,90.7564,90.9221,147483.0
2020-05-14 12:30:00,93.25,93.62,93.19,93.58,162867.0,90.8831,91.2437,90.8246,91.2047,162867.0
2020-05-14 13:00:00,93.59,93.62,93.13,93.31,125849.0,91.2145,91.2437,90.7662,90.9416,125849.0
2020-05-14 13:30:00,93.31,93.6,93.14,93.23,242418.0,90.9416,91.2242,90.7759,90.8636,242418.0
2020-05-14 14:00:00,93.22,93.39,93.0,93.37,145344.0,90.8539,91.0196,90.6395,91.0001,145344.0
2020-05-14 14:30:00,93.38,93.55,93.15,93.55,207489.0,91.0098,91.1755,90.7857,91.1755,207489.0
2020-05-14 15:00:00,93.56,94.42,93.5,94.35,242045.0,91.1852,92.0234,91.1268,91.9552,242045.0
2020-05-14 15:30:00,94.35,94.9,94.15,94.73,701853.0,91.9552,92.4912,91.7603,92.3255,701853.0
2020-05-15 09:30:00,94.82,94.85,93.56,94.49,411909.0,92.4133,92.4425,91.1852,92.0916,411909.0
2020-05-15 10:00:00,94.53,95.5,94.37,95.22,360214.0,92.1306,93.076,91.9747,92.8031,360214.0
2020-05-15 10:30:00,95.24,95.44,94.82,95.08,293287.0,92.8226,93.0175,92.4133,92.6667,293287.0
2020-05-15 11:00:00,95.07,95.09,94.81,94.97,219899.0,92.6569,92.6764,92.4035,92.5595,219899.0
2020-05-15 11:30:00,94.92,95.0,94.57,94.85,153448.0,92.5107,92.5887,92.1696,92.4425,153448.0
2020-05-15 12:00:00,94.84,95.61,94.81,95.41,177995.0,92.4328,93.1832,92.4035,92.9883,177995.0
2020-05-15 12:30:00,95.4,96.21,95.36,96.16,293542.0,92.9785,93.768,92.9396,93.7193,293542.0
2020-05-15 13:00:00,96.17,96.85,96.15,96.55,352414.0,93.729,94.3917,93.7095,94.0994,352414.0
2020-05-15 13:30:00,96.59,96.6,96.21,96.55,176272.0,94.1383,94.1481,93.768,94.0994,176272.0
2020-05-15 14:00:00,96.58,96.8,96.46,96.66,199013.0,94.1286,94.343,94.0116,94.2066,199013.0
2020-05-15 14:30:00,96.64,96.65,96.28,96.45,185991.0,94.1871,94.1968,93.8362,94.0019,185991.0
2020-05-15 15:00:00,96.46,96.7,96.41,96.51,285076.0,94.0116,94.2455,93.9629,94.0604,285076.0
2020-05-15 15:30:00,96.51,97.49,96.47,97.17,806249.0,94.0604,95.0155,94.0214,94.7036,806249.0
2020-05-18 09:30:00,98.02,99.5,97.89,99.38,756687.0,95.532,96.9745,95.4053,96.8575,756687.0
2020-05-18 10:00:00,99.36,100.56,99.34,100.51,614000.0,96.838,98.0076,96.8185,97.9588,614000.0
2020-05-18 10:30:00,100.51,100.85,99.93,100.58,456293.0,97.9588,98.2902,97.3936,98.0271,456293.0
2020-05-18 11:00:00,100.59,100.96,100.42,100.45,279509.0,98.0368,98.3974,97.8711,97.9004,279509.0
2020-05-18 11:30:00,100.45,101.1,100.45,100.97,389847.0,97.9004,98.5339,97.9004,98.4072,389847.0
2020-05-18 12:00:00,100.98,101.17,100.56,101.05,228057.0,98.4169,98.6021,98.0076,98.4851,228057.0
2020-05-18 12:30:00,101.06,101.59,101.05,101.47,233306.0,98.4949,99.0114,98.4851,98.8945,233306.0
2020-05-18 13:00:00,101.48,102.32,101.4,102.26,271974.0,98.9042,99.7229,98.8262,99.6644,271974.0
2020-05-18 13:30:00,102.27,102.55,102.09,102.31,189740.0,99.6742,99.9471,99.4987,99.7132,189740.0
2020-05-18 14:00:00,102.31,102.47,101.71,101.74,243256.0,99.7132,99.8691,99.1284,99.1576,243256.0
2020-05-18 14:30:00,101.72,101.73,101.36,101.55,245440.0,99.1381,99.1479,98.7873,98.9724,245440.0
2020-05-18 15:00:00,101.57,101.88,101.52,101.87,291222.0,98.9919,99.2941,98.9432,99.2843,291222.0
2020-05-18 15:30:00,101.88,102.35,101.69,101.71,746143.0,99.2941,99.7521,99.1089,99.1284,746143.0
2020-05-19 09:30:00,98.23,99.02,97.15,98.74,1852489.0,95.7367,96.5067,94.6841,96.2338,1852489.0
2020-05-19 10:00:00,98.77,98.85,97.74,98.02,528491.0,96.263,96.341,95.2591,95.532,528491.0
2020-05-19 10:30:00,98.04,98.7,97.98,98.3,432178.0,95.5515,96.1948,95.4931,95.8049,432178.0
2020-05-19 11:00:00,98.31,98.84,98.23,98.82,631988.0,95.8147,96.3312,95.7367,96.3117,631988.0
2020-05-19 11:30:00,98.82,99.51,98.79,99.45,463135.0,96.3117,96.9842,96.2825,96.9257,463135.0
2020-05-19 12:00:00,99.44,99.58,99.14,99.17,322633.0,96.916,97.0524,96.6236,96.6529,322633.0
2020-05-19 12:30:00,99.19,99.19,98.11,98.28,467734.0,96.6723,96.6723,95.6198,95.7854,467734.0
2020-05-19 13:00:00,98.27,98.47,98.12,98.37,376429.0,95.7757,95.9706,95.6295,95.8732,376429.0
2020-05-19 13:30:00,98.36,98.75,98.16,98.53,300720.0,95.8634,96.2435,95.6685,96.0291,300720.0
2020-05-19 14:00:00,98.54,99.34,98.53,99.15,341726.0,96.0388,96.8185,96.0291,96.6334,341726.0
2020-05-19 14:30:00,99.16,99.34,98.47,98.54,402613.0,96.6431,96.8185,95.9706,96.0388,402613.0
2020-05-19 15:00:00,98.55,99.58,98.46,99.4,499407.0,96.0486,97.0524,95.9609,96.877,499407.0
2020-05-19 15:30:00,99.39,99.46,95.98,98.41,3329560.0,96.8673,96.9355,93.5438,95.9121,3329560.0
2020-05-20 09:30:00,98.97,99.62,98.0,98.82,649896.0,96.4579,97.0914,95.5125,96.3117,649896.0
2020-05-20 10:00:00,98.82,99.41,98.62,99.03,305751.0,96.3117,96.8868,96.1168,96.5164,305751.0
2020-05-20 10:30:00,99.04,99.23,98.92,99.03,205314.0,96.5262,96.7113,96.4092,96.5164,205314.0
2020-05-20 11:00:00,99.04,99.28,99.01,99.19,161839.0,96.5262,96.7601,96.4969,96.6723,161839.0
2020-05-20 11:30:00,99.2,99.41,99.05,99.26,205727.0,96.6821,96.8868,96.5359,96.7406,205727.0
2020-05-20 12:00:00,99.26,99.45,98.91,99.05,146276.0,96.7406,96.9257,96.3995,96.5359,146276.0
2020-05-20 12:30:00,99.05,99.36,98.91,99.01,122028.0,96.5359,96.838,96.3995,96.4969,122028.0
2020-05-20 13:00:00,99.02,99.2,98.39,98.41,380058.0,96.5067,96.6821,95.8926,95.9121,380058.0
2020-05-20 13:30:00,98.41,98.53,98.04,98.28,202979.0,95.9121,96.0291,95.5515,95.7854,202979.0
2020-05-20 14:00:00,98.29,98.44,97.87,97.95,223431.0,95.7952,95.9414,95.3858,95.4638,223431.0
2020-05-20 14:30:00,97.93,98.1,97.71,97.72,222189.0,95.4443,95.61,95.2299,95.2397,222189.0
2020-05-20 15:00:00,97.73,98.24,97.62,98.2,317730.0,95.2494,95.7465,95.1422,95.7075,317730.0
2020-05-20 15:30:00,98.22,98.24,97.67,97.93,546784.0,95.727,95.7465,95.1909,95.4443,546784.0
2020-05-21 09:30:00,98.59,98.62,97.32,97.58,348281.0,96.0876,96.1168,94.8498,95.1032,348281.0
2020-05-21 10:00:00,97.58,98.01,97.46,97.75,182636.0,95.1032,95.5223,94.9863,95.2689,182636.0
2020-05-21 10:30:00,97.75,97.97,97.43,97.91,136818.0,95.2689,95.4833,94.957,95.4248,136818.0
2020-05-21 11:00:00,97.88,97.94,96.6,97.0,317931.0,95.3956,95.4541,94.1481,94.5379,317931.0
2020-05-21 11:30:00,97.02,97.27,96.88,96.99,196539.0,94.5574,94.8011,94.421,94.5282,196539.0
2020-05-21 12:00:00,97.02,97.29,96.77,96.77,109885.0,94.5574,94.8206,94.3138,94.3138,109885.0
2020-05-21 12:30:00,96.8,96.82,96.44,96.58,171225.0,94.343,94.3625,93.9921,94.1286,171225.0
2020-05-21 13:00:00,96.6,96.87,96.32,96.53,171872.0,94.1481,94.4112,93.8752,94.0799,171872.0
2020-05-21 13:30:00,96.53,96.73,96.27,96.62,116136.0,94.0799,94.2748,93.8265,94.1676,116136.0
2020-05-21 14:00:00,96.6,96.89,96.08,96.11,206369.0,94.1481,94.4307,93.6413,93.6705,206369.0
2020-05-21 14:30:00,96.11,96.21,95.45,95.5,231976.0,93.6705,93.768,93.0273,93.076,231976.0
2020-05-21 15:00:00,95.5,96.05,95.1,95.13,450371.0,93.076,93.612,92.6862,92.7154,450371.0
2020-05-21 15:30:00,95.13,95.4,92.83,94.22,1805184.0,92.7154,92.9785,90.4738,91.8285,1805184.0
2020-05-22 09:30:00,94.37,95.46,94.18,95.32,348309.0,91.9747,93.037,91.7895,92.9006,348309.0
2020-05-22 10:00:00,95.32,95.53,94.93,95.19,224232.0,92.9006,93.1052,92.5205,92.7739,224232.0
2020-05-22 10:30:00,95.21,95.84,95.14,95.29,238382.0,92.7934,93.4074,92.7251,92.8713,238382.0
2020-05-22 11:00:00,95.29,95.43,94.62,94.9,389583.0,92.8713,93.0078,92.2183,92.4912,389583.0
2020-05-22 11:30:00,94.9,95.25,94.88,95.2,181545.0,92.4912,92.8323,92.4717,92.7836,181545.0
2020-05-22 12:00:00,95.2,95.56,95.11,95.52,254438.0,92.7836,93.1345,92.6959,93.0955,254438.0
2020-05-22 12:30:00,95.56,95.9,95.48,95.76,269864.0,93.1345,93.4659,93.0565,93.3294,269864.0
2020-05-22 13:00:00,95.79,96.55,95.73,96.3,270182.0,93.3586,94.0994,93.3002,93.8557,270182.0
2020-05-22 13:30:00,96.32,96.36,96.0,96.18,160328.0,93.8752,93.9142,93.5633,93.7387,160328.0
2020-05-22 14:00:00,96.21,96.29,95.88,95.88,143726.0,93.768,93.846,93.4464,93.4464,143726.0
2020-05-22 14:30:00,95.9,95.98,95.76,95.89,111893.0,93.4659,93.5438,93.3294,93.4561,111893.0
2020-05-22 15:00:00,95.89,95.96,95.55,95.83,242625.0,93.4561,93.5243,93.1247,93.3976,242625.0
2020-05-22 15:30:00,95.82,96.02,95.56,95.63,1135983.0,93.3879,93.5828,93.1345,93.2027,1135983.0
2020-05-26 09:30:00,96.93,97.06,95.21,96.11,430948.0,94.4697,94.5964,92.7934,93.6705,430948.0
2020-05-26 10:00:00,96.2,96.52,95.78,96.27,208473.0,93.7582,94.0701,93.3489,93.8265,208473.0
2020-05-26 10:30:00,96.27,96.42,95.73,95.9,198870.0,93.8265,93.9727,93.3002,93.4659,198870.0
2020-05-26 11:00:00,95.89,95.92,95.28,95.42,188485.0,93.4561,93.4853,92.8616,92.998,188485.0
2020-05-26 11:30:00,95.43,95.55,95.23,95.54,198734.0,93.0078,93.1247,92.8129,93.115,198734.0
2020-05-26 12:00:00,95.54,96.46,95.54,96.15,169424.0,93.115,94.0116,93.115,93.7095,169424.0
2020-05-26 12:30:00,96.14,96.5,96.11,96.46,147182.0,93.6998,94.0506,93.6705,94.0116,147182.0
2020-05-26 13:00:00,96.47,96.59,95.92,96.23,85780.0,94.0214,94.1383,93.4853,93.7875,85780.0
2020-05-26 13:30:00,96.21,96.31,96.03,96.25,89015.0,93.768,93.8654,93.5926,93.807,89015.0
2020-05-26 14:00:00,96.23,96.3,96.07,96.08,87349.0,93.7875,93.8557,93.6315,93.6413,87349.0
2020-05-26 14:30:00,96.08,96.12,95.85,96.06,122372.0,93.6413,93.6803,93.4171,93.6218,122372.0
2020-05-26 15:00:00,96.05,96.07,95.58,95.61,194049.0,93.612,93.6315,93.154,93.1832,194049.0
2020-05-26 15:30:00,95.61,95.64,94.29,95.47,616657.0,93.1832,93.2125,91.8967,93.0468,616657.0
2020-05-27 09:30:00,95.49,96.63,95.49,95.57,325782.0,93.0663,94.1773,93.0663,93.1442,325782.0
2020-05-27 10:00:00,95.6,96.25,95.48,96.06,243566.0,93.1735,93.807,93.0565,93.6218,243566.0
2020-05-27 10:30:00,96.06,96.08,94.91,95.47,296050.0,93.6218,93.6413,92.501,93.0468,296050.0
2020-05-27 11:00:00,95.47,96.21,94.93,95.89,186059.0,93.0468,93.768,92.5205,93.4561,186059.0
2020-05-27 11:30:00,95.88,96.04,94.89,95.97,146887.0,93.4464,93.6023,92.4815,93.5341,146887.0
2020-05-27 12:00:00,95.96,96.33,95.92,96.21,148282.0,93.5243,93.8849,93.4853,93.768,148282.0
2020-05-27 12:30:00,96.23,96.67,96.12,96.63,145215.0,93.7875,94.2163,93.6803,94.1773,145215.0
2020-05-27 13:00:00,96.64,96.73,96.4,96.45,163192.0,94.1871,94.2748,93.9532,94.0019,163192.0
2020-05-27 13:30:00,96.45,96.66,96.2,96.41,123258.0,94.0019,94.2066,93.7582,93.9629,123258.0
2020-05-27 14:00:00,96.39,96.57,96.3,96.46,239767.0,93.9434,94.1188,93.8557,94.0116,239767.0
2020-05-27 14:30:00,96.47,96.91,96.32,96.89,132593.0,94.0214,94.4502,93.8752,94.4307,132593.0
2020-05-27 15:00:00,96.88,96.92,96.59,96.75,159863.0,94.421,94.46,94.1383,94.2943,159863.0
2020-05-27 15:30:00,96.74,97.99,96.58,97.03,631902.0,94.2845,95.5028,94.1286,94.5672,631902.0
2020-05-28 09:30:00,97.34,98.13,96.98,97.48,243233.0,94.8693,95.6392,94.5184,95.0057,243233.0
2020-05-28 10:00:00,97.5,98.22,97.39,97.77,159230.0,95.0252,95.727,94.918,95.2884,159230.0
2020-05-28 10:30:00,97.81,97.93,97.51,97.91,116964.0,95.3274,95.4443,95.035,95.4248,116964.0
2020-05-28 11:00:00,97.9,97.92,97.58,97.86,187849.0,95.4151,95.4346,95.1032,95.3761,187849.0
2020-05-28 11:30:00,97.85,98.34,97.42,98.33,227758.0,95.3664,95.8439,94.9473,95.8342,227758.0
2020-05-28 12:00:00,98.33,98.43,98.05,98.35,135080.0,95.8342,95.9316,95.5613,95.8537,135080.0
2020-05-28 12:30:00,98.36,98.95,98.32,98.71,198584.0,95.8634,96.4384,95.8244,96.2045,198584.0
2020-05-28 13:00:00,98.72,99.65,98.65,99.32,527413.0,96.2143,97.1207,96.146,96.799,527413.0
2020-05-28 13:30:00,99.34,99.64,98.49,98.72,444689.0,96.8185,97.1109,95.9901,96.2143,444689.0
2020-05-28 14:00:00,98.71,98.76,98.06,98.17,122727.0,96.2045,96.2533,95.571,95.6782,122727.0
2020-05-28 14:30:00,98.21,98.56,98.21,98.53,94680.0,95.7172,96.0583,95.7172,96.0291,94680.0
2020-05-28 15:00:00,98.48,99.48,98.45,99.16,686412.0,95.9804,96.955,95.9511,96.6431,686412.0
2020-05-28 15:30:00,99.14,99.45,98.65,99.05,986205.0,96.6236,96.9257,96.146,96.5359,986205.0
2020-05-29 09:30:00,99.09,100.12,98.88,99.44,470346.0,96.5749,97.5787,96.3702,96.916,470346.0
2020-05-29 10:00:00,99.52,99.53,97.27,97.47,270234.0,96.994,97.0037,94.8011,94.996,270234.0
2020-05-29 10:30:00,97.48,98.05,97.14,97.89,436871.0,95.0057,95.5613,94.6744,95.4053,436871.0
2020-05-29 11:00:00,97.91,98.32,97.39,98.12,421186.0,95.4248,95.8244,94.918,95.6295,421186.0
2020-05-29 11:30:00,98.1,98.88,97.88,98.87,246495.0,95.61,96.3702,95.3956,96.3605,246495.0
2020-05-29 12:00:00,98.88,99.16,98.74,99.12,308294.0,96.3702,96.6431,96.2338,96.6041,308294.0
2020-05-29 12:30:00,99.13,99.15,97.99,98.76,253859.0,96.6139,96.6334,95.5028,96.2533,253859.0
2020-05-29 13:00:00,98.72,98.78,98.22,98.38,152146.0,96.2143,96.2728,95.727,95.8829,152146.0
2020-05-29 13:30:00,98.37,98.43,97.8,98.04,134692.0,95.8732,95.9316,95.3176,95.5515,134692.0
2020-05-29 14:00:00,98.02,99.2,98.0,98.73,284033.0,95.532,96.6821,95.5125,96.224,284033.0
2020-05-29 14:30:00,98.76,98.86,97.59,98.68,222829.0,96.2533,96.3507,95.113,96.1753,222829.0
2020-05-29 15:00:00,98.7,99.32,98.64,98.7,223330.0,96.1948,96.799,96.1363,96.1948,223330.0
2020-05-29 15:30:00,98.68,100.22,98.18,99.85,1000594.0,96.1753,97.6762,95.688,97.3156,1000594.0
2020-06-01 09:30:00,99.64,100.3,99.13,100.1,298610.0,97.1109,97.7542,96.6139,97.5592,298610.0
2020-06-01 10:00:00,100.1,100.82,100.02,100.22,200658.0,97.5592,98.261,97.4813,97.6762,200658.0
2020-06-01 10:30:00,100.19,100.29,99.89,100.15,132756.0,97.647,97.7444,97.3546,97.608,132756.0
2020-06-01 11:00:00,100.14,100.21,99.59,99.73,126581.0,97.5982,97.6665,97.0622,97.1986,126581.0
2020-06-01 11:30:00,99.7,100.12,99.45,99.94,84191.0,97.1694,97.5787,96.9257,97.4033,84191.0
2020-06-01 12:00:00,99.93,99.95,99.65,99.65,66792.0,97.3936,97.4131,97.1207,97.1207,66792.0
2020-06-01 12:30:00,99.68,99.78,99.45,99.45,72427.0,97.1499,97.2474,96.9257,96.9257,72427.0
2020-06-01 13:00:00,99.48,99.69,99.45,99.54,98918.0,96.955,97.1597,96.9257,97.0135,98918.0
2020-06-01 13:30:00,99.55,99.65,99.34,99.64,79164.0,97.0232,97.1207,96.8185,97.1109,79164.0
2020-06-01 14:00:00,99.63,99.96,99.59,99.96,64731.0,97.1012,97.4228,97.0622,97.4228,64731.0
2020-06-01 14:30:00,99.96,100.08,99.78,99.8,113822.0,97.4228,97.5398,97.2474,97.2669,113822.0
2020-06-01 15:00:00,99.8,99.9,99.42,99.68,130832.0,97.2669,97.3643,96.8965,97.1499,130832.0
2020-06-01 15:30:00,99.68,99.74,99.32,99.5,337323.0,97.1499,97.2084,96.799,96.9745,337323.0
2020-06-02 09:30:00,98.48,100.15,98.33,99.86,242380.0,95.9804,97.608,95.8342,97.3253,242380.0
2020-06-02 10:00:00,99.84,100.32,99.18,99.66,214460.0,97.3058,97.7737,96.6626,97.1304,214460.0
2020-06-02 10:30:00,99.67,99.99,99.22,99.44,171276.0,97.1402,97.452,96.7016,96.916,171276.0
2020-06-02 11:00:00,99.43,99.43,98.75,99.02,180332.0,96.9063,96.9063,96.2435,96.5067,180332.0
2020-06-02 11:30:00,99.02,99.19,98.82,98.85,154282.0,96.5067,96.6723,96.3117,96.341,154282.0
2020-06-02 12:00:00,98.84,99.23,98.82,99.1,175725.0,96.3312,96.7113,96.3117,96.5846,175725.0
2020-06-02 12:30:00,99.13,99.28,98.91,99.08,133812.0,96.6139,96.7601,96.3995,96.5651,133812.0
2020-06-02 13:00:00,99.08,99.41,99.05,99.27,87027.0,96.5651,96.8868,96.5359,96.7503,87027.0
2020-06-02 13:30:00,99.27,99.53,99.23,99.44,65392.0,96.7503,97.0037,96.7113,96.916,65392.0
2020-06-02 14:00:00,99.44,99.76,99.43,99.6,82918.0,96.916,97.2279,96.9063,97.0719,82918.0
2020-06-02 14:30:00,99.63,99.84,99.5,99.68,99876.0,97.1012,97.3058,96.9745,97.1499,99876.0
2020-06-02 15:00:00,99.7,99.81,99.58,99.78,117397.0,97.1694,97.2766,97.0524,97.2474,117397.0
2020-06-02 15:30:00,99.79,100.32,99.72,100.26,415693.0,97.2571,97.7737,97.1889,97.7152,415693.0
2020-06-03 09:30:00,100.73,101.42,100.26,101.26,198172.0,98.1733,98.8457,97.7152,98.6898,198172.0
2020-06-03 10:00:00,101.28,101.51,100.89,101.27,236293.0,98.7093,98.9335,98.3292,98.6995,236293.0
2020-06-03 10:30:00,101.26,101.61,101.11,101.11,99262.0,98.6898,99.0309,98.5436,98.5436,99262.0
2020-06-03 11:00:00,101.11,101.6,100.99,101.51,102729.0,98.5436,99.0212,98.4267,98.9335,102729.0
2020-06-03 11:30:00,101.49,101.83,101.35,101.75,135272.0,98.914,99.2453,98.7775,99.1674,135272.0
2020-06-03 12:00:00,101.73,102.17,101.57,101.91,180730.0,99.1479,99.5767,98.9919,99.3233,180730.0
2020-06-03 12:30:00,101.89,101.91,101.63,101.63,87048.0,99.3038,99.3233,99.0504,99.0504,87048.0
2020-06-03 13:00:00,101.63,101.68,101.3,101.47,74478.0,99.0504,99.0991,98.7288,98.8945,74478.0
2020-06-03 13:30:00,101.48,101.48,100.99,101.1,89749.0,98.9042,98.9042,98.4267,98.5339,89749.0
2020-06-03 14:00:00,101.1,101.35,101.05,101.23,49179.0,98.5339,98.7775,98.4851,98.6606,49179.0
2020-06-03 14:30:00,101.23,101.43,101.16,101.39,52439.0,98.6606,98.8555,98.5923,98.8165,52439.0
2020-06-03 15:00:00,101.4,101.42,101.14,101.4,92110.0,98.8262,98.8457,98.5728,98.8262,92110.0
2020-06-03 15:30:00,101.4,101.63,100.92,101.09,421498.0,98.8262,99.0504,98.3584,98.5241,421498.0
2020-06-04 09:30:00,101.36,101.52,100.57,100.99,181367.0,98.7873,98.9432,98.0173,98.4267,181367.0
2020-06-04 10:00:00,100.95,101.21,100.77,101.2,160025.0,98.3877,98.6411,98.2122,98.6313,160025.0
2020-06-04 10:30:00,101.22,101.26,100.48,100.49,99722.0,98.6508,98.6898,97.9296,97.9393,99722.0
2020-06-04 11:00:00,100.48,100.53,100.04,100.37,139860.0,97.9296,97.9783,97.5008,97.8224,139860.0
2020-06-04 11:30:00,100.35,100.75,100.31,100.45,101994.0,97.8029,98.1927,97.7639,97.9004,101994.0
2020-06-04 12:00:00,100.44,100.74,100.28,100.46,64334.0,97.8906,98.183,97.7347,97.9101,64334.0
2020-06-04 12:30:00,100.47,100.54,100.14,100.34,110773.0,97.9199,97.9881,97.5982,97.7932,110773.0
2020-06-04 13:00:00,100.34,100.45,99.89,99.9,102514.0,97.7932,97.9004,97.3546,97.3643,102514.0
2020-06-04 13:30:00,99.9,100.47,99.89,100.36,78570.0,97.3643,97.9199,97.3546,97.8126,78570.0
2020-06-04 14:00:00,100.36,100.43,100.01,100.01,107634.0,97.8126,97.8809,97.4715,97.4715,107634.0
2020-06-04 14:30:00,100.03,100.07,99.71,99.73,140647.0,97.491,97.53,97.1791,97.1986,140647.0
2020-06-04 15:00:00,99.73,100.05,99.61,99.93,95037.0,97.1986,97.5105,97.0817,97.3936,95037.0
2020-06-04 15:30:00,99.94,100.15,99.79,100.0,352420.0,97.4033,97.608,97.2571,97.4618,352420.0
2020-06-05 09:30:00,101.11,102.31,100.78,102.17,356483.0,98.5436,99.7132,98.222,99.5767,356483.0
2020-06-05 10:00:00,102.17,102.2,101.19,101.69,189446.0,99.5767,99.6059,98.6216,99.1089,189446.0
2020-06-05 10:30:00,101.68,101.81,101.38,101.67,100904.0,99.0991,99.2258,98.8068,99.0894,100904.0
2020-06-05 11:00:00,101.68,102.54,101.6,102.44,194378.0,99.0991,99.9373,99.0212,99.8399,194378.0
2020-06-05 11:30:00,102.42,102.78,102.38,102.45,155700.0,99.8204,100.1712,99.7814,99.8496,155700.0
2020-06-05 12:00:00,102.44,102.58,102.06,102.2,152265.0,99.8399,99.9763,99.4695,99.6059,152265.0
2020-06-05 12:30:00,102.19,102.43,101.82,102.06,120515.0,99.5962,99.8301,99.2356,99.4695,120515.0
2020-06-05 13:00:00,102.05,102.64,101.89,102.43,107870.0,99.4598,100.0348,99.3038,99.8301,107870.0
2020-06-05 13:30:00,102.46,102.49,101.78,101.81,92646.0,99.8593,99.8886,99.1966,99.2258,92646.0
2020-06-05 14:00:00,101.78,101.84,101.17,101.32,235206.0,99.1966,99.2551,98.6021,98.7483,235206.0
2020-06-05 14:30:00,101.32,101.39,100.98,101.03,169702.0,98.7483,98.8165,98.4169,98.4656,169702.0
2020-06-05 15:00:00,101.06,101.14,100.68,101.1,177757.0,98.4949,98.5728,98.1245,98.5339,177757.0
2020-06-05 15:30:00,101.1,101.24,100.32,101.04,623813.0,98.5339,98.6703,97.7737,98.4754,623813.0
2020-06-08 09:30:00,100.56,101.32,100.26,100.61,268154.0,98.0076,98.7483,97.7152,98.0563,268154.0
2020-06-08 10:00:00,100.63,101.15,100.33,101.0,173223.0,98.0758,98.5826,97.7834,98.4364,173223.0
2020-06-08 10:30:00,101.01,101.48,100.77,101.27,155711.0,98.4461,98.9042,98.2122,98.6995,155711.0
2020-06-08 11:00:00,101.28,101.59,101.22,101.53,87696.0,98.7093,99.0114,98.6508,98.9529,87696.0
2020-06-08 11:30:00,101.52,101.88,101.41,101.88,126707.0,98.9432,99.2941,98.836,99.2941,126707.0
2020-06-08 12:00:00,101.85,102.18,101.76,101.98,149784.0,99.2648,99.5865,99.1771,99.3915,149784.0
2020-06-08 12:30:00,101.96,102.68,101.95,102.6,172133.0,99.372,100.0738,99.3623,99.9958,172133.0
2020-06-08 13:00:00,102.6,103.64,102.56,103.59,386701.0,99.9958,101.0094,99.9568,100.9607,386701.0
2020-06-08 13:30:00,103.58,104.59,103.55,104.11,378827.0,100.9509,101.9353,100.9217,101.4675,378827.0
2020-06-08 14:00:00,104.11,104.92,104.09,104.59,317000.0,101.4675,102.2569,101.448,101.9353,317000.0
2020-06-08 14:30:00,104.57,104.57,104.1,104.29,163819.0,101.9158,101.9158,101.4577,101.6429,163819.0
2020-06-08 15:00:00,104.28,104.29,103.8,103.82,137096.0,101.6331,101.6429,101.1653,101.1848,137096.0
2020-06-08 15:30:00,103.8,104.33,103.8,104.28,486724.0,101.1653,101.6819,101.1653,101.6331,486724.0
2020-06-09 09:30:00,101.99,102.87,101.59,102.1,537332.0,99.4013,100.2589,99.0114,99.5085,537332.0
2020-06-09 10:00:00,102.12,102.31,101.92,101.98,379587.0,99.528,99.7132,99.3331,99.3915,379587.0
2020-06-09 10:30:00,102.03,102.19,101.82,101.91,334766.0,99.4403,99.5962,99.2356,99.3233,334766.0
2020-06-09 11:00:00,101.91,102.15,101.82,101.86,202472.0,99.3233,99.5572,99.2356,99.2746,202472.0
2020-06-09 11:30:00,101.85,102.37,101.82,102.29,201518.0,99.2648,99.7716,99.2356,99.6937,201518.0
2020-06-09 12:00:00,102.3,102.47,102.14,102.21,91729.0,99.7034,99.8691,99.5475,99.6157,91729.0
2020-06-09 12:30:00,102.22,102.35,102.1,102.31,107470.0,99.6254,99.7521,99.5085,99.7132,107470.0
2020-06-09 13:00:00,102.31,102.62,102.23,102.61,110123.0,99.7132,100.0153,99.6352,100.0055,110123.0
2020-06-09 13:30:00,102.6,102.87,102.6,102.75,167341.0,99.9958,100.2589,99.9958,100.142,167341.0
2020-06-09 14:00:00,102.75,102.8,102.61,102.64,121517.0,100.142,100.1907,100.0055,100.0348,121517.0
2020-06-09 14:30:00,102.63,102.97,102.6,102.95,241040.0,100.025,100.3564,99.9958,100.3369,241040.0
2020-06-09 15:00:00,102.95,103.35,102.87,103.31,135618.0,100.3369,100.7268,100.2589,100.6878,135618.0
2020-06-09 15:30:00,103.31,103.35,102.52,103.0,488215.0,100.6878,100.7268,99.9178,100.3856,488215.0
2020-06-10 09:30:00,103.43,103.75,102.62,103.08,202449.0,100.8047,101.1166,100.0153,100.4636,202449.0
2020-06-10 10:00:00,103.05,103.61,102.93,103.38,189935.0,100.4344,100.9802,100.3174,100.756,189935.0
2020-06-10 10:30:00,103.35,103.64,102.98,103.14,146042.0,100.7268,101.0094,100.3661,100.5221,146042.0
2020-06-10 11:00:00,103.12,103.57,103.02,103.21,96129.0,100.5026,100.9412,100.4051,100.5903,96129.0
2020-06-10 11:30:00,103.21,103.51,103.0,103.45,118868.0,100.5903,100.8827,100.3856,100.8242,118868.0
2020-06-10 12:00:00,103.49,103.83,103.45,103.54,150370.0,100.8632,101.1946,100.8242,100.9119,150370.0
2020-06-10 12:30:00,103.55,103.7,103.33,103.48,92342.0,100.9217,101.0679,100.7073,100.8535,92342.0
2020-06-10 13:00:00,103.48,103.76,103.38,103.63,74274.0,100.8535,101.1263,100.756,100.9996,74274.0
2020-06-10 13:30:00,103.65,104.05,103.59,104.01,89222.0,101.0191,101.409,100.9607,101.37,89222.0
2020-06-10 14:00:00,103.99,105.18,103.81,105.15,344494.0,101.3505,102.5103,101.1751,102.4811,344494.0
2020-06-10 14:30:00,105.14,106.11,104.87,106.06,866510.0,102.4713,103.4167,102.2082,103.368,866510.0
2020-06-10 15:00:00,106.04,106.53,105.31,105.8,976357.0,103.3485,103.826,102.637,103.1146,976357.0
2020-06-10 15:30:00,105.79,106.17,105.28,105.6,1278477.0,103.1048,103.4752,102.6078,102.9196,1278477.0
2020-06-11 09:30:00,104.32,105.12,103.71,103.99,524495.0,101.6721,102.4518,101.0776,101.3505,524495.0
2020-06-11 10:00:00,104.02,104.28,103.61,103.81,513054.0,101.3797,101.6331,100.9802,101.1751,513054.0
2020-06-11 10:30:00,103.81,104.04,103.65,103.79,489186.0,101.1751,101.3992,101.0191,101.1556,489186.0
2020-06-11 11:00:00,103.76,104.59,103.71,104.31,394008.0,101.1263,101.9353,101.0776,101.6624,394008.0
2020-06-11 11:30:00,104.3,104.3,103.21,103.59,418539.0,101.6526,101.6526,100.5903,100.9607,418539.0
2020-06-11 12:00:00,103.56,103.56,102.35,102.47,475141.0,100.9314,100.9314,99.7521,99.8691,475141.0
2020-06-11 12:30:00,102.49,102.8,102.03,102.14,468203.0,99.8886,100.1907,99.4403,99.5475,468203.0
2020-06-11 13:00:00,102.1,102.71,102.04,102.61,256939.0,99.5085,100.103,99.45,100.0055,256939.0
2020-06-11 13:30:00,102.61,102.73,102.05,102.44,299254.0,100.0055,100.1225,99.4598,99.8399,299254.0
2020-06-11 14:00:00,102.44,103.0,102.14,102.47,399846.0,99.8399,100.3856,99.5475,99.8691,399846.0
2020-06-11 14:30:00,102.46,102.5,101.67,101.91,165609.0,99.8593,99.8983,99.0894,99.3233,165609.0
2020-06-11 15:00:00,101.9,102.35,101.14,101.3,332813.0,99.3136,99.7521,98.5728,98.7288,332813.0
2020-06-11 15:30:00,101.26,101.56,100.56,100.7,852218.0,98.6898,98.9822,98.0076,98.144,852218.0
2020-06-12 09:30:00,104.06,104.86,103.16,103.33,358480.0,101.4187,102.1984,100.5416,100.7073,358480.0
2020-06-12 10:00:00,103.38,103.73,103.01,103.26,249058.0,100.756,101.0971,100.3954,100.639,249058.0
2020-06-12 10:30:00,103.28,103.85,102.15,102.15,283103.0,100.6585,101.2141,99.5572,99.5572,283103.0
2020-06-12 11:00:00,102.16,102.31,101.39,101.97,230321.0,99.567,99.7132,98.8165,99.3818,230321.0
2020-06-12 11:30:00,102.02,102.88,101.99,102.83,224432.0,99.4305,100.2687,99.4013,100.22,224432.0
2020-06-12 12:00:00,102.84,103.25,102.6,102.65,343009.0,100.2297,100.6293,99.9958,100.0445,343009.0
2020-06-12 12:30:00,102.63,102.69,102.02,102.29,227930.0,100.025,100.0835,99.4305,99.6937,227930.0
2020-06-12 13:00:00,102.35,102.38,101.4,101.55,205052.0,99.7521,99.7814,98.8262,98.9724,205052.0
2020-06-12 13:30:00,101.56,101.56,100.22,100.26,209025.0,98.9822,98.9822,97.6762,97.7152,209025.0
2020-06-12 14:00:00,100.29,100.8,100.08,100.71,205025.0,97.7444,98.2415,97.5398,98.1538,205025.0
2020-06-12 14:30:00,100.76,101.5,100.46,100.99,122425.0,98.2025,98.9237,97.9101,98.4267,122425.0
2020-06-12 15:00:00,101.07,101.9,101.03,101.24,127937.0,98.5046,99.3136,98.4656,98.6703,127937.0
2020-06-12 15:30:00,101.21,102.54,101.08,102.05,665337.0,98.6411,99.9373,98.5144,99.4598,665337.0
2020-06-15 09:30:00,100.82,101.99,100.54,101.52,268402.0,98.261,99.4013,97.9881,98.9432,268402.0
2020-06-15 10:00:00,101.56,102.32,101.36,101.86,163337.0,98.9822,99.7229,98.7873,99.2746,163337.0
2020-06-15 10:30:00,101.86,102.76,101.74,102.34,266652.0,99.2746,100.1517,99.1576,99.7424,266652.0
2020-06-15 11:00:00,102.37,102.85,102.35,102.66,100932.0,99.7716,100.2394,99.7521,100.0543,100932.0
2020-06-15 11:30:00,102.66,103.01,102.55,102.61,123187.0,100.0543,100.3954,99.9471,100.0055,123187.0
2020-06-15 12:00:00,102.6,103.44,102.59,103.4,103106.0,99.9958,100.8145,99.986,100.7755,103106.0
2020-06-15 12:30:00,103.37,103.57,103.2,103.53,86247.0,100.7462,100.9412,100.5806,100.9022,86247.0
2020-06-15 13:00:00,103.54,103.88,103.52,103.73,91427.0,100.9119,101.2433,100.8924,101.0971,91427.0
2020-06-15 13:30:00,103.72,103.9,103.44,103.61,120196.0,101.0874,101.2628,100.8145,100.9802,120196.0
2020-06-15 14:00:00,103.63,105.0,103.63,104.71,209512.0,100.9996,102.3349,100.9996,102.0522,209512.0
2020-06-15 14:30:00,104.74,104.98,104.29,104.32,164600.0,102.0815,102.3154,101.6429,101.6721,164600.0
2020-06-15 15:00:00,104.34,104.63,104.1,104.17,162981.0,101.6916,101.9743,101.4577,101.5259,162981.0
2020-06-15 15:30:00,104.18,104.7,103.87,104.49,519086.0,101.5357,102.0425,101.2336,101.8378,519086.0
2020-06-16 09:30:00,103.8,103.81,101.7,102.54,1302541.0,101.1653,101.1751,99.1186,99.9373,1302541.0
2020-06-16 10:00:00,102.54,102.81,101.76,101.85,370790.0,99.9373,100.2005,99.1771,99.2648,370790.0
2020-06-16 10:30:00,101.83,101.89,100.32,100.46,442588.0,99.2453,99.3038,97.7737,97.9101,442588.0
2020-06-16 11:00:00,100.44,102.14,99.93,101.88,429294.0,97.8906,99.5475,97.3936,99.2941,429294.0
2020-06-16 11:30:00,101.88,102.55,101.73,102.08,259477.0,99.2941,99.9471,99.1479,99.489,259477.0
2020-06-16 12:00:00,102.12,102.31,101.75,102.31,108059.0,99.528,99.7132,99.1674,99.7132,108059.0
2020-06-16 12:30:00,102.29,102.79,102.26,102.7,152643.0,99.6937,100.181,99.6644,100.0933,152643.0
2020-06-16 13:00:00,102.72,103.18,102.71,102.87,167867.0,100.1127,100.5611,100.103,100.2589,167867.0
2020-06-16 13:30:00,102.86,102.94,102.35,102.65,154030.0,100.2492,100.3272,99.7521,100.0445,154030.0
2020-06-16 14:00:00,102.67,103.03,102.35,102.59,160157.0,100.064,100.4149,99.7521,99.986,160157.0
2020-06-16 14:30:00,102.59,102.85,102.54,102.65,89349.0,99.986,100.2394,99.9373,100.0445,89349.0
2020-06-16 15:00:00,102.64,102.76,101.94,102.33,177910.0,100.0348,100.1517,99.3525,99.7326,177910.0
2020-06-16 15:30:00,102.3,102.78,101.98,102.78,426481.0,99.7034,100.1712,99.3915,100.1712,426481.0
2020-06-17 09:30:00,102.81,104.61,102.77,103.73,374772.0,100.2005,101.9548,100.1615,101.0971,374772.0
2020-06-17 10:00:00,103.75,104.19,103.02,103.13,361585.0,101.1166,101.5454,100.4051,100.5123,361585.0
2020-06-17 10:30:00,103.11,103.89,102.98,103.69,123624.0,100.4928,101.253,100.3661,101.0581,123624.0
2020-06-17 11:00:00,103.71,103.77,102.85,102.98,180137.0,101.0776,101.1361,100.2394,100.3661,180137.0
2020-06-17 11:30:00,102.95,103.31,102.91,103.26,154353.0,100.3369,100.6878,100.2979,100.639,154353.0
2020-06-17 12:00:00,103.27,103.33,103.0,103.3,161089.0,100.6488,100.7073,100.3856,100.678,161089.0
2020-06-17 12:30:00,103.31,103.79,103.24,103.33,77561.0,100.6878,101.1556,100.6195,100.7073,77561.0
2020-06-17 13:00:00,103.33,103.78,103.27,103.74,79384.0,100.7073,101.1458,100.6488,101.1069,79384.0
2020-06-17 13:30:00,103.74,103.79,103.43,103.46,75972.0,101.1069,101.1556,100.8047,100.834,75972.0
2020-06-17 14:00:00,103.45,103.46,103.06,103.11,150827.0,100.8242,100.834,100.4441,100.4928,150827.0
2020-06-17 14:30:00,103.17,103.22,102.7,102.76,127945.0,100.5513,100.6001,100.0933,100.1517,127945.0
2020-06-17 15:00:00,102.76,102.77,102.25,102.44,218857.0,100.1517,100.1615,99.6547,99.8399,218857.0
2020-06-17 15:30:00,102.44,102.67,102.16,102.44,414257.0,99.8399,100.064,99.567,99.8399,414257.0
2020-06-18 09:30:00,104.04,104.82,103.06,104.63,416843.0,101.3992,102.1594,100.4441,101.9743,416843.0
2020-06-18 10:00:00,104.67,105.13,104.44,104.82,305855.0,102.0132,102.4616,101.7891,102.1594,305855.0
2020-06-18 10:30:00,104.81,106.29,104.76,106.24,576306.0,102.1497,103.5921,102.101,103.5434,576306.0
2020-06-18 11:00:00,106.24,106.45,105.45,105.73,369465.0,103.5434,103.7481,102.7735,103.0463,369465.0
2020-06-18 11:30:00,105.75,105.95,105.22,105.26,247735.0,103.0658,103.2608,102.5493,102.5883,247735.0
2020-06-18 12:00:00,105.26,106.13,105.26,106.13,96107.0,102.5883,103.4362,102.5883,103.4362,96107.0
2020-06-18 12:30:00,106.14,106.38,105.9,106.2,146240.0,103.4459,103.6798,103.212,103.5044,146240.0
2020-06-18 13:00:00,106.17,106.23,105.85,106.11,90447.0,103.4752,103.5337,103.1633,103.4167,90447.0
2020-06-18 13:30:00,106.12,106.24,105.81,105.86,91924.0,103.4264,103.5434,103.1243,103.173,91924.0
2020-06-18 14:00:00,105.85,105.98,105.46,105.85,181557.0,103.1633,103.29,102.7832,103.1633,181557.0
2020-06-18 14:30:00,105.86,106.0,105.54,105.58,102838.0,103.173,103.3095,102.8612,102.9002,102838.0
2020-06-18 15:00:00,105.59,106.19,105.42,106.17,170332.0,102.9099,103.4947,102.7442,103.4752,170332.0
2020-06-18 15:30:00,106.2,106.65,105.89,106.19,723212.0,103.5044,103.943,103.2023,103.4947,723212.0
2020-06-19 09:30:00,107.55,108.8,106.72,106.81,1252992.0,104.8201,106.0384,104.0112,104.0989,1252992.0
2020-06-19 10:00:00,106.78,108.78,106.7,108.39,369090.0,104.0697,106.0189,103.9917,105.6388,369090.0
2020-06-19 10:30:00,108.37,108.62,107.7,107.91,158196.0,105.6193,105.863,104.9663,105.171,158196.0
2020-06-19 11:00:00,107.94,108.2,107.42,107.57,155070.0,105.2002,105.4537,104.6934,104.8396,155070.0
2020-06-19 11:30:00,107.57,107.73,107.11,107.17,131255.0,104.8396,104.9956,104.3913,104.4498,131255.0
2020-06-19 12:00:00,107.17,107.2,106.2,106.8,229265.0,104.4498,104.479,103.5044,104.0892,229265.0
2020-06-19 12:30:00,106.79,107.06,106.47,106.87,154729.0,104.0794,104.3426,103.7676,104.1574,154729.0
2020-06-19 13:00:00,106.87,107.06,106.65,106.93,262080.0,104.1574,104.3426,103.943,104.2159,262080.0
2020-06-19 13:30:00,106.91,107.38,106.69,107.22,329985.0,104.1964,104.6545,103.982,104.4985,329985.0
2020-06-19 14:00:00,107.22,107.51,106.73,107.13,390689.0,104.4985,104.7812,104.021,104.4108,390689.0
2020-06-19 14:30:00,107.16,107.74,107.07,107.35,258443.0,104.44,105.0053,104.3523,104.6252,258443.0
2020-06-19 15:00:00,107.34,107.92,107.24,107.81,214742.0,104.6155,105.1808,104.518,105.0735,214742.0
2020-06-19 15:30:00,107.85,107.92,106.66,106.71,1169918.0,105.1125,105.1808,103.9527,104.0015,1169918.0
2020-06-22 09:30:00,106.67,107.51,106.3,107.42,406920.0,103.9625,104.7812,103.6019,104.6934,406920.0
2020-06-22 10:00:00,107.42,108.5,107.36,108.39,398644.0,104.6934,105.746,104.635,105.6388,398644.0
2020-06-22 10:30:00,108.4,108.5,107.32,107.39,302418.0,105.6486,105.746,104.596,104.6642,302418.0
2020-06-22 11:00:00,107.36,107.96,107.29,107.85,241606.0,104.635,105.2197,104.5667,105.1125,241606.0
2020-06-22 11:30:00,107.84,107.99,107.64,107.78,197422.0,105.1028,105.249,104.9079,105.0443,197422.0
2020-06-22 12:00:00,107.76,107.95,107.72,107.83,101665.0,105.0248,105.21,104.9858,105.093,101665.0
2020-06-22 12:30:00,107.83,107.97,107.74,107.82,102462.0,105.093,105.2295,105.0053,105.0833,102462.0
2020-06-22 13:00:00,107.83,107.86,107.47,107.76,209222.0,105.093,105.1223,104.7422,105.0248,209222.0
2020-06-22 13:30:00,107.76,107.81,106.86,106.92,280390.0,105.0248,105.0735,104.1477,104.2061,280390.0
2020-06-22 14:00:00,106.95,107.31,106.61,107.25,225818.0,104.2354,104.5862,103.904,104.5278,225818.0
2020-06-22 14:30:00,107.26,107.33,106.87,107.25,142584.0,104.5375,104.6057,104.1574,104.5278,142584.0
2020-06-22 15:00:00,107.25,107.39,106.55,106.69,212154.0,104.5278,104.6642,103.8455,103.982,212154.0
2020-06-22 15:30:00,106.7,106.71,105.84,106.37,952333.0,103.9917,104.0015,103.1536,103.6701,952333.0
2020-06-23 09:30:00,103.52,105.54,103.31,103.5,1788391.0,100.8924,102.8612,100.6878,100.8729,1788391.0
2020-06-23 10:00:00,103.51,105.08,103.44,105.04,896355.0,100.8827,102.4128,100.8145,102.3739,896355.0
2020-06-23 10:30:00,105.03,105.26,104.65,104.75,859395.0,102.3641,102.5883,101.9938,102.0912,859395.0
2020-06-23 11:00:00,104.75,106.03,104.71,106.01,656133.0,102.0912,103.3387,102.0522,103.3192,656133.0
2020-06-23 11:30:00,106.02,106.51,105.72,106.44,594057.0,103.329,103.8065,103.0366,103.7383,594057.0
2020-06-23 12:00:00,106.47,107.57,106.47,107.3,792242.0,103.7676,104.8396,103.7676,104.5765,792242.0
2020-06-23 12:30:00,107.3,108.87,107.3,108.32,1101629.0,104.5765,106.1066,104.5765,105.5706,1101629.0
2020-06-23 13:00:00,108.33,109.79,107.72,109.67,1104231.0,105.5804,107.0033,104.9858,106.8863,1104231.0
2020-06-23 13:30:00,109.67,110.26,109.01,109.4,842907.0,106.8863,107.4614,106.2431,106.6232,842907.0
2020-06-23 14:00:00,109.38,109.4,108.48,109.32,538509.0,106.6037,106.6232,105.7265,106.5452,538509.0
2020-06-23 14:30:00,109.31,109.36,107.81,108.19,628603.0,106.5355,106.5842,105.0735,105.4439,628603.0
2020-06-23 15:00:00,108.2,108.31,106.74,106.75,1298237.0,105.4537,105.5609,104.0307,104.0405,1298237.0
2020-06-23 15:30:00,106.75,108.01,106.62,106.98,3277117.0,104.0405,105.2685,103.9138,104.2646,3277117.0
2020-06-24 09:30:00,105.46,107.42,105.05,106.07,8794898.0,102.7832,104.6934,102.3836,103.3777,8794898.0
2020-06-24 10:00:00,106.09,106.83,105.55,106.74,3445571.0,103.3972,104.1184,102.8709,104.0307,3445571.0
2020-06-24 10:30:00,106.71,106.89,105.68,106.34,2463954.0,104.0015,104.1769,102.9976,103.6409,2463954.0
2020-06-24 11:00:00,106.35,106.46,105.05,105.96,3011911.0,103.6506,103.7578,102.3836,103.2705,3011911.0
2020-06-24 11:30:00,105.99,106.14,104.6,104.92,2730558.0,103.2997,103.4459,101.945,102.2569,2730558.0
2020-06-24 12:00:00,104.95,105.52,104.57,105.39,2105871.0,102.2861,102.8417,101.9158,102.715,2105871.0
2020-06-24 12:30:00,105.4,106.65,105.19,106.56,2699492.0,102.7247,103.943,102.5201,103.8553,2699492.0
2020-06-24 13:00:00,106.56,107.05,106.23,107.0,2168858.0,103.8553,104.3328,103.5337,104.2841,2168858.0
2020-06-24 13:30:00,107.0,107.18,106.56,106.86,2239992.0,104.2841,104.4595,103.8553,104.1477,2239992.0
2020-06-24 14:00:00,106.85,108.25,106.25,108.25,2286251.0,104.1379,105.5024,103.5531,105.5024,2286251.0
2020-06-24 14:30:00,108.24,108.88,107.79,108.86,2074215.0,105.4926,106.1164,105.0541,106.0969,2074215.0
2020-06-24 15:00:00,108.87,109.0,108.38,108.9,2249660.0,106.1066,106.2333,105.6291,106.1359,2249660.0
2020-06-24 15:30:00,108.89,109.14,106.44,108.38,6817485.0,106.1261,106.3698,103.7383,105.6291,6817485.0
2020-06-25 09:30:00,109.89,110.88,108.51,109.45,3073130.0,107.1008,108.0656,105.7558,106.6719,3073130.0
2020-06-25 10:00:00,109.47,110.63,109.22,110.6,1936219.0,106.6914,107.822,106.4478,107.7927,1936219.0
2020-06-25 10:30:00,110.59,111.04,110.08,110.91,1623655.0,107.783,108.2216,107.2859,108.0949,1623655.0
2020-06-25 11:00:00,110.91,111.05,110.06,110.35,1378770.0,108.0949,108.2313,107.2664,107.5491,1378770.0
2020-06-25 11:30:00,110.35,111.2,110.34,111.05,1356454.0,107.5491,108.3775,107.5393,108.2313,1356454.0
2020-06-25 12:00:00,111.06,111.3,110.95,111.28,1359504.0,108.2411,108.475,108.1338,108.4555,1359504.0
2020-06-25 12:30:00,111.29,111.58,110.63,110.79,1297219.0,108.4652,108.7479,107.822,107.9779,1297219.0
2020-06-25 13:00:00,110.78,111.45,110.72,111.06,1339943.0,107.9682,108.6212,107.9097,108.2411,1339943.0
2020-06-25 13:30:00,111.07,111.35,110.82,111.03,1005674.0,108.2508,108.5237,108.0071,108.2118,1005674.0
2020-06-25 14:00:00,111.02,111.09,110.02,110.25,1314088.0,108.2021,108.2703,107.2275,107.4516,1314088.0
2020-06-25 14:30:00,110.25,110.61,109.83,110.59,1189471.0,107.4516,107.8025,107.0423,107.783,1189471.0
2020-06-25 15:00:00,110.61,111.23,110.4,110.62,1579799.0,107.8025,108.4067,107.5978,107.8122,1579799.0
2020-06-25 15:30:00,110.62,110.85,108.62,110.2,4730077.0,107.8122,108.0364,105.863,107.4029,4730077.0
2020-06-26 09:30:00,109.15,109.85,106.98,107.84,1452614.0,106.3795,107.0618,104.2646,105.1028,1452614.0
2020-06-26 10:00:00,107.82,107.86,106.47,107.57,919540.0,105.0833,105.1223,103.7676,104.8396,919540.0
2020-06-26 10:30:00,107.57,107.86,106.34,107.36,943842.0,104.8396,105.1223,103.6409,104.635,943842.0
2020-06-26 11:00:00,107.38,107.44,106.65,106.97,969251.0,104.6545,104.7129,103.943,104.2549,969251.0
2020-06-26 11:30:00,106.95,106.98,106.02,106.23,889767.0,104.2354,104.2646,103.329,103.5337,889767.0
2020-06-26 12:00:00,106.23,106.23,105.35,106.03,880449.0,103.5337,103.5337,102.676,103.3387,880449.0
2020-06-26 12:30:00,106.03,106.26,105.23,105.25,645282.0,103.3387,103.5629,102.559,102.5785,645282.0
2020-06-26 13:00:00,105.27,106.07,105.0,105.67,570522.0,102.598,103.3777,102.3349,102.9879,570522.0
2020-06-26 13:30:00,105.66,105.9,105.48,105.53,499558.0,102.9781,103.212,102.8027,102.8514,499558.0
2020-06-26 14:00:00,105.53,106.35,105.51,106.0,464418.0,102.8514,103.6506,102.8319,103.3095,464418.0
2020-06-26 14:30:00,106.03,106.3,105.22,105.31,564762.0,103.3387,103.6019,102.5493,102.637,564762.0
2020-06-26 15:00:00,105.31,105.69,104.97,105.65,855257.0,102.637,103.0074,102.3056,102.9684,855257.0
2020-06-26 15:30:00,105.64,106.01,104.73,105.27,1979506.0,102.9586,103.3192,102.0717,102.598,1979506.0
2020-06-29 09:30:00,105.72,106.26,104.53,104.88,682722.0,103.0366,103.5629,101.8768,102.2179,682722.0
2020-06-29 10:00:00,104.9,105.12,104.08,104.1,458054.0,102.2374,102.4518,101.4382,101.4577,458054.0
2020-06-29 10:30:00,104.12,105.27,103.95,104.95,458464.0,101.4772,102.598,101.3115,102.2861,458464.0
2020-06-29 11:00:00,104.99,105.17,104.71,104.91,299718.0,102.3251,102.5006,102.0522,102.2472,299718.0
2020-06-29 11:30:00,104.91,105.05,104.59,104.72,310703.0,102.2472,102.3836,101.9353,102.062,310703.0
2020-06-29 12:00:00,104.72,104.93,104.26,104.56,255137.0,102.062,102.2667,101.6137,101.906,255137.0
2020-06-29 12:30:00,104.57,105.1,104.5,105.05,273978.0,101.9158,102.4323,101.8476,102.3836,273978.0
2020-06-29 13:00:00,105.05,105.62,105.01,105.59,377362.0,102.3836,102.9391,102.3446,102.9099,377362.0
2020-06-29 13:30:00,105.59,105.63,105.24,105.56,256996.0,102.9099,102.9489,102.5688,102.8807,256996.0
2020-06-29 14:00:00,105.56,105.61,105.17,105.31,333248.0,102.8807,102.9294,102.5006,102.637,333248.0
2020-06-29 14:30:00,105.3,105.44,105.14,105.42,414468.0,102.6273,102.7637,102.4713,102.7442,414468.0
2020-06-29 15:00:00,105.42,105.51,105.14,105.41,474837.0,102.7442,102.8319,102.4713,102.7345,474837.0
2020-06-29 15:30:00,105.41,105.98,104.83,105.97,1781818.0,102.7345,103.29,102.1692,103.2803,1781818.0
2020-06-30 09:30:00,106.16,106.2,105.1,105.5,407512.0,103.4654,103.5044,102.4323,102.8222,407512.0
2020-06-30 10:00:00,105.43,105.51,104.97,105.02,333991.0,102.754,102.8319,102.3056,102.3544,333991.0
2020-06-30 10:30:00,105.0,105.39,104.58,105.39,358928.0,102.3349,102.715,101.9255,102.715,358928.0
2020-06-30 11:00:00,105.39,105.43,105.14,105.29,310679.0,102.715,102.754,102.4713,102.6175,310679.0
2020-06-30 11:30:00,105.27,105.41,105.04,105.26,375257.0,102.598,102.7345,102.3739,102.5883,375257.0
2020-06-30 12:00:00,105.26,105.4,105.0,105.08,202345.0,102.5883,102.7247,102.3349,102.4128,202345.0
2020-06-30 12:30:00,105.1,105.16,104.81,105.08,296382.0,102.4323,102.4908,102.1497,102.4128,296382.0
2020-06-30 13:00:00,105.07,105.26,104.99,105.14,206230.0,102.4031,102.5883,102.3251,102.4713,206230.0
2020-06-30 13:30:00,105.14,105.26,104.76,104.77,243097.0,102.4713,102.5883,102.101,102.1107,243097.0
2020-06-30 14:00:00,104.77,105.1,104.69,105.09,282433.0,102.1107,102.4323,102.0327,102.4226,282433.0
2020-06-30 14:30:00,105.09,105.15,104.9,104.93,218122.0,102.4226,102.4811,102.2374,102.2667,218122.0
2020-06-30 15:00:00,104.93,104.96,104.38,104.76,513357.0,102.2667,102.2959,101.7306,102.101,513357.0
2020-06-30 15:30:00,104.77,105.18,104.0,104.15,2825937.0,102.1107,102.5103,101.3603,101.5064,2825937.0
2020-07-01 09:30:00,105.68,106.1,104.08,104.23,1261839.0,102.9976,103.407,101.4382,101.5844,1261839.0
2020-07-01 10:00:00,104.28,104.53,103.85,104.47,1009413.0,101.6331,101.8768,101.2141,101.8183,1009413.0
2020-07-01 10:30:00,104.48,105.41,104.43,105.06,593142.0,101.8281,102.7345,101.7793,102.3934,593142.0
2020-07-01 11:00:00,105.07,105.15,104.75,104.84,329168.0,102.4031,102.4811,102.0912,102.1789,329168.0
2020-07-01 11:30:00,104.87,105.13,104.87,105.03,238586.0,102.2082,102.4616,102.2082,102.3641,238586.0
2020-07-01 12:00:00,105.04,105.15,104.9,105.01,245188.0,102.3739,102.4811,102.2374,102.3446,245188.0
2020-07-01 12:30:00,105.01,105.13,104.57,104.94,308441.0,102.3446,102.4616,101.9158,102.2764,308441.0
2020-07-01 13:00:00,104.97,105.35,104.89,105.32,349524.0,102.3056,102.676,102.2277,102.6468,349524.0
2020-07-01 13:30:00,105.34,105.38,104.7,105.04,397789.0,102.6662,102.7052,102.0425,102.3739,397789.0
2020-07-01 14:00:00,105.06,105.16,104.89,104.97,260722.0,102.3934,102.4908,102.2277,102.3056,260722.0
2020-07-01 14:30:00,104.98,105.25,104.83,105.17,285446.0,102.3154,102.5785,102.1692,102.5006,285446.0
2020-07-01 15:00:00,105.18,105.58,105.12,105.52,354148.0,102.5103,102.9002,102.4518,102.8417,354148.0
2020-07-01 15:30:00,105.52,106.25,105.5,106.14,1466862.0,102.8417,103.5531,102.8222,103.4459,1466862.0
2020-07-02 09:30:00,106.97,107.34,106.16,106.53,498235.0,104.2549,104.6155,103.4654,103.826,498235.0
2020-07-02 10:00:00,106.53,106.73,106.19,106.29,300974.0,103.826,104.021,103.4947,103.5921,300974.0
2020-07-02 10:30:00,106.28,106.29,105.35,105.69,396292.0,103.5824,103.5921,102.676,103.0074,396292.0
2020-07-02 11:00:00,105.67,106.07,105.53,105.87,258478.0,102.9879,103.3777,102.8514,103.1828,258478.0
2020-07-02 11:30:00,105.9,106.55,105.89,106.52,335603.0,103.212,103.8455,103.2023,103.8163,335603.0
2020-07-02 12:00:00,106.52,106.7,106.16,106.64,337756.0,103.8163,103.9917,103.4654,103.9332,337756.0
2020-07-02 12:30:00,106.64,106.74,106.27,106.67,367767.0,103.9332,104.0307,103.5726,103.9625,367767.0
2020-07-02 13:00:00,106.66,106.92,106.5,106.92,308750.0,103.9527,104.2061,103.7968,104.2061,308750.0
2020-07-02 13:30:00,106.9,107.03,106.61,106.96,591340.0,104.1866,104.3133,103.904,104.2451,591340.0
2020-07-02 14:00:00,106.96,107.0,106.61,106.7,268684.0,104.2451,104.2841,103.904,103.9917,268684.0
2020-07-02 14:30:00,106.7,106.71,106.27,106.37,271002.0,103.9917,104.0015,103.5726,103.6701,271002.0
2020-07-02 15:00:00,106.35,106.54,106.13,106.13,249247.0,103.6506,103.8358,103.4362,103.4362,249247.0
2020-07-02 15:30:00,106.14,106.18,105.7,106.01,685410.0,103.4459,103.4849,103.0171,103.3192,685410.0
2020-07-06 09:30:00,106.6,107.68,106.46,107.24,332425.0,103.8943,104.9468,103.7578,104.518,332425.0
2020-07-06 10:00:00,107.24,107.4,106.39,106.48,276737.0,104.518,104.674,103.6896,103.7773,276737.0
2020-07-06 10:30:00,106.47,106.61,106.2,106.56,169836.0,103.7676,103.904,103.5044,103.8553,169836.0
2020-07-06 11:00:00,106.57,106.85,106.48,106.48,285136.0,103.865,104.1379,103.7773,103.7773,285136.0
2020-07-06 11:30:00,106.5,106.69,106.4,106.52,225230.0,103.7968,103.982,103.6993,103.8163,225230.0
2020-07-06 12:00:00,106.52,106.74,106.42,106.52,181046.0,103.8163,104.0307,103.7188,103.8163,181046.0
2020-07-06 12:30:00,106.53,106.65,106.42,106.58,222332.0,103.826,103.943,103.7188,103.8748,222332.0
2020-07-06 13:00:00,106.58,106.74,106.52,106.67,319157.0,103.8748,104.0307,103.8163,103.9625,319157.0
2020-07-06 13:30:00,106.69,106.76,106.38,106.5,138461.0,103.982,104.0502,103.6798,103.7968,138461.0
2020-07-06 14:00:00,106.5,106.58,106.36,106.58,200521.0,103.7968,103.8748,103.6604,103.8748,200521.0
2020-07-06 14:30:00,106.59,106.73,106.45,106.71,205408.0,103.8845,104.021,103.7481,104.0015,205408.0
2020-07-06 15:00:00,106.71,106.77,106.53,106.62,215686.0,104.0015,104.0599,103.826,103.9138,215686.0
2020-07-06 15:30:00,106.62,107.0,106.53,106.74,726193.0,103.9138,104.2841,103.826,104.0307,726193.0
2020-07-07 09:30:00,106.44,107.06,106.34,106.76,288204.0,103.7383,104.3426,103.6409,104.0502,288204.0
2020-07-07 10:00:00,106.77,107.47,106.68,107.23,320710.0,104.0599,104.7422,103.9722,104.5083,320710.0
2020-07-07 10:30:00,107.23,107.53,106.96,107.41,367707.0,104.5083,104.8007,104.2451,104.6837,367707.0
2020-07-07 11:00:00,107.41,107.59,107.29,107.42,313002.0,104.6837,104.8591,104.5667,104.6934,313002.0
2020-07-07 11:30:00,107.43,107.48,107.08,107.12,248186.0,104.7032,104.7519,104.3621,104.4011,248186.0
2020-07-07 12:00:00,107.14,107.2,106.97,106.98,285940.0,104.4206,104.479,104.2549,104.2646,285940.0
2020-07-07 12:30:00,106.98,107.01,106.59,106.87,258583.0,104.2646,104.2939,103.8845,104.1574,258583.0
2020-07-07 13:00:00,106.87,106.87,106.52,106.57,228885.0,104.1574,104.1574,103.8163,103.865,228885.0
2020-07-07 13:30:00,106.55,106.6,106.2,106.3,256587.0,103.8455,103.8943,103.5044,103.6019,256587.0
2020-07-07 14:00:00,106.31,106.49,106.24,106.42,149409.0,103.6116,103.7871,103.5434,103.7188,149409.0
2020-07-07 14:30:00,106.41,106.42,106.05,106.09,231333.0,103.7091,103.7188,103.3582,103.3972,231333.0
2020-07-07 15:00:00,106.09,106.32,106.05,106.22,294486.0,103.3972,103.6214,103.3582,103.5239,294486.0
2020-07-07 15:30:00,106.22,106.25,105.55,105.83,542522.0,103.5239,103.5531,102.8709,103.1438,542522.0
2020-07-08 09:30:00,106.25,106.38,105.74,106.33,446666.0,103.5531,103.6798,103.0561,103.6311,446666.0
2020-07-08 10:00:00,106.33,106.39,105.95,106.21,190807.0,103.6311,103.6896,103.2608,103.5142,190807.0
2020-07-08 10:30:00,106.2,106.5,106.13,106.25,199567.0,103.5044,103.7968,103.4362,103.5531,199567.0
2020-07-08 11:00:00,106.27,106.3,105.36,105.64,238288.0,103.5726,103.6019,102.6857,102.9586,238288.0
2020-07-08 11:30:00,105.64,105.89,105.54,105.72,145234.0,102.9586,103.2023,102.8612,103.0366,145234.0
2020-07-08 12:00:00,105.76,105.88,105.64,105.76,89028.0,103.0756,103.1925,102.9586,103.0756,89028.0
2020-07-08 12:30:00,105.77,106.06,105.67,106.06,120656.0,103.0853,103.368,102.9879,103.368,120656.0
2020-07-08 13:00:00,106.03,106.03,105.68,105.73,112999.0,103.3387,103.3387,102.9976,103.0463,112999.0
2020-07-08 13:30:00,105.72,105.82,105.53,105.61,88386.0,103.0366,103.1341,102.8514,102.9294,88386.0
2020-07-08 14:00:00,105.63,105.96,105.49,105.91,139419.0,102.9489,103.2705,102.8124,103.2218,139419.0
2020-07-08 14:30:00,105.91,106.22,105.84,106.1,132996.0,103.2218,103.5239,103.1536,103.407,132996.0
2020-07-08 15:00:00,106.12,106.58,106.12,106.41,208735.0,103.4264,103.8748,103.4264,103.7091,208735.0
2020-07-08 15:30:00,106.38,106.63,106.3,106.54,428361.0,103.6798,103.9235,103.6019,103.8358,428361.0
2020-07-09 09:30:00,106.66,106.72,106.12,106.37,268206.0,103.9527,104.0112,103.4264,103.6701,268206.0
2020-07-09 10:00:00,106.41,106.62,106.07,106.1,229979.0,103.7091,103.9138,103.3777,103.407,229979.0
2020-07-09 10:30:00,106.1,106.24,105.5,105.6,342057.0,103.407,103.5434,102.8222,102.9196,342057.0
2020-07-09 11:00:00,105.62,105.7,105.11,105.26,276152.0,102.9391,103.0171,102.4421,102.5883,276152.0
2020-07-09 11:30:00,105.25,105.34,105.05,105.19,202888.0,102.5785,102.6662,102.3836,102.5201,202888.0
2020-07-09 12:00:00,105.2,105.46,105.13,105.3,161584.0,102.5298,102.7832,102.4616,102.6273,161584.0
2020-07-09 12:30:00,105.29,105.76,105.27,105.73,126613.0,102.6175,103.0756,102.598,103.0463,126613.0
2020-07-09 13:00:00,105.72,105.77,105.41,105.65,100128.0,103.0366,103.0853,102.7345,102.9684,100128.0
2020-07-09 13:30:00,105.65,105.96,105.64,105.96,134269.0,102.9684,103.2705,102.9586,103.2705,134269.0
2020-07-09 14:00:00,105.95,106.12,105.89,105.96,116746.0,103.2608,103.4264,103.2023,103.2705,116746.0
2020-07-09 14:30:00,105.94,106.02,105.75,105.96,148345.0,103.251,103.329,103.0658,103.2705,148345.0
2020-07-09 15:00:00,105.98,106.19,105.87,105.89,174537.0,103.29,103.4947,103.1828,103.2023,174537.0
2020-07-09 15:30:00,105.89,106.22,105.64,106.16,336088.0,103.2023,103.5239,102.9586,103.4654,336088.0
2020-07-10 09:30:00,105.82,106.25,105.32,105.67,423772.0,103.1341,103.5531,102.6468,102.9879,423772.0
2020-07-10 10:00:00,105.64,105.83,105.29,105.53,349492.0,102.9586,103.1438,102.6175,102.8514,349492.0
2020-07-10 10:30:00,105.52,105.73,105.35,105.71,246848.0,102.8417,103.0463,102.676,103.0269,246848.0
2020-07-10 11:00:00,105.71,106.1,105.51,106.04,174232.0,103.0269,103.407,102.8319,103.3485,174232.0
2020-07-10 11:30:00,106.03,106.49,105.92,106.44,190389.0,103.3387,103.7871,103.2315,103.7383,190389.0
2020-07-10 12:00:00,106.46,106.47,106.12,106.22,103209.0,103.7578,103.7676,103.4264,103.5239,103209.0
2020-07-10 12:30:00,106.2,106.45,106.13,106.43,115225.0,103.5044,103.7481,103.4362,103.7286,115225.0
2020-07-10 13:00:00,106.44,106.58,106.36,106.52,143391.0,103.7383,103.8748,103.6604,103.8163,143391.0
2020-07-10 13:30:00,106.5,106.74,106.46,106.73,139487.0,103.7968,104.0307,103.7578,104.021,139487.0
2020-07-10 14:00:00,106.72,106.82,106.52,106.65,258640.0,104.0112,104.1087,103.8163,103.943,258640.0
2020-07-10 14:30:00,106.65,106.87,106.62,106.85,242301.0,103.943,104.1574,103.9138,104.1379,242301.0
2020-07-10 15:00:00,106.85,107.18,106.84,107.08,403699.0,104.1379,104.4595,104.1282,104.3621,403699.0
2020-07-10 15:30:00,107.07,107.19,106.79,107.04,662511.0,104.3523,104.4693,104.0794,104.3231,662511.0
2020-07-13 09:30:00,106.9,107.46,106.81,107.03,484842.0,104.1866,104.7324,104.0989,104.3133,484842.0
2020-07-13 10:00:00,107.04,107.55,106.86,107.43,374816.0,104.3231,104.8201,104.1477,104.7032,374816.0
2020-07-13 10:30:00,107.43,107.52,107.16,107.29,227263.0,104.7032,104.7909,104.44,104.5667,227263.0
2020-07-13 11:00:00,107.28,107.49,107.24,107.46,206820.0,104.557,104.7617,104.518,104.7324,206820.0
2020-07-13 11:30:00,107.46,107.49,107.14,107.18,151771.0,104.7324,104.7617,104.4206,104.4595,151771.0
2020-07-13 12:00:00,107.19,107.23,107.04,107.06,210736.0,104.4693,104.5083,104.3231,104.3426,210736.0
2020-07-13 12:30:00,107.06,107.13,106.84,106.9,152474.0,104.3426,104.4108,104.1282,104.1866,152474.0
2020-07-13 13:00:00,106.91,107.02,106.74,106.75,217771.0,104.1964,104.3036,104.0307,104.0405,217771.0
2020-07-13 13:30:00,106.75,106.98,106.7,106.97,134815.0,104.0405,104.2646,103.9917,104.2549,134815.0
2020-07-13 14:00:00,106.98,106.98,105.86,105.86,330923.0,104.2646,104.2646,103.173,103.173,330923.0
2020-07-13 14:30:00,105.86,106.09,105.82,106.02,241939.0,103.173,103.3972,103.1341,103.329,241939.0
2020-07-13 15:00:00,106.01,106.03,105.07,105.08,346083.0,103.3192,103.3387,102.4031,102.4128,346083.0
2020-07-13 15:30:00,105.07,105.19,104.23,104.49,1173584.0,102.4031,102.5201,101.5844,101.8378,1173584.0
2020-07-14 09:30:00,103.58,105.4,103.56,105.08,687986.0,100.9509,102.7247,100.9314,102.4128,687986.0
2020-07-14 10:00:00,105.06,105.48,104.81,105.45,622207.0,102.3934,102.8027,102.1497,102.7735,622207.0
2020-07-14 10:30:00,105.46,105.78,105.36,105.45,325191.0,102.7832,103.0951,102.6857,102.7735,325191.0
2020-07-14 11:00:00,105.45,105.87,105.39,105.81,260154.0,102.7735,103.1828,102.715,103.1243,260154.0
2020-07-14 11:30:00,105.79,106.34,105.71,106.33,378649.0,103.1048,103.6409,103.0269,103.6311,378649.0
2020-07-14 12:00:00,106.36,106.54,106.22,106.3,342053.0,103.6604,103.8358,103.5239,103.6019,342053.0
2020-07-14 12:30:00,106.31,106.44,105.86,105.93,190602.0,103.6116,103.7383,103.173,103.2413,190602.0
2020-07-14 13:00:00,105.92,106.22,105.74,106.09,180617.0,103.2315,103.5239,103.0561,103.3972,180617.0
2020-07-14 13:30:00,106.09,106.17,105.78,105.94,251918.0,103.3972,103.4752,103.0951,103.251,251918.0
2020-07-14 14:00:00,105.94,106.15,105.82,105.98,258622.0,103.251,103.4557,103.1341,103.29,258622.0
2020-07-14 14:30:00,105.97,106.12,105.75,106.11,172562.0,103.2803,103.4264,103.0658,103.4167,172562.0
2020-07-14 15:00:00,106.11,106.13,105.59,106.02,262538.0,103.4167,103.4362,102.9099,103.329,262538.0
2020-07-14 15:30:00,106.03,106.32,105.33,105.35,1148944.0,103.3387,103.6214,102.6565,102.676,1148944.0
2020-07-15 09:30:00,105.51,106.08,105.01,105.2,422858.0,102.8319,103.3875,102.3446,102.5298,422858.0
2020-07-15 10:00:00,105.18,105.62,105.08,105.53,276696.0,102.5103,102.9391,102.4128,102.8514,276696.0
2020-07-15 10:30:00,105.54,105.58,105.16,105.51,168663.0,102.8612,102.9002,102.4908,102.8319,168663.0
2020-07-15 11:00:00,105.51,105.62,104.92,105.09,327213.0,102.8319,102.9391,102.2569,102.4226,327213.0
2020-07-15 11:30:00,105.09,105.23,104.81,104.81,204425.0,102.4226,102.559,102.1497,102.1497,204425.0
2020-07-15 12:00:00,104.8,105.07,104.59,104.95,264992.0,102.1399,102.4031,101.9353,102.2861,264992.0
2020-07-15 12:30:00,104.96,105.11,104.66,105.04,132667.0,102.2959,102.4421,102.0035,102.3739,132667.0
2020-07-15 13:00:00,105.02,105.18,104.82,104.89,172728.0,102.3544,102.5103,102.1594,102.2277,172728.0
2020-07-15 13:30:00,104.91,105.04,104.65,104.77,110531.0,102.2472,102.3739,101.9938,102.1107,110531.0
2020-07-15 14:00:00,104.77,105.14,104.67,105.02,190631.0,102.1107,102.4713,102.0132,102.3544,190631.0
2020-07-15 14:30:00,105.02,105.09,104.71,104.74,138093.0,102.3544,102.4226,102.0522,102.0815,138093.0
2020-07-15 15:00:00,104.71,105.04,104.53,105.04,319684.0,102.0522,102.3739,101.8768,102.3739,319684.0
2020-07-15 15:30:00,105.04,105.23,104.72,104.92,579514.0,102.3739,102.559,102.062,102.2569,579514.0
2020-07-16 09:30:00,104.5,104.86,103.95,104.42,506213.0,101.8476,102.1984,101.3115,101.7696,506213.0
2020-07-16 10:00:00,104.42,104.44,103.85,104.37,258120.0,101.7696,101.7891,101.2141,101.7209,258120.0
2020-07-16 10:30:00,104.37,104.45,103.92,104.03,209517.0,101.7209,101.7988,101.2823,101.3895,209517.0
2020-07-16 11:00:00,104.0,104.05,103.43,103.57,405869.0,101.3603,101.409,100.8047,100.9412,405869.0
2020-07-16 11:30:00,103.57,103.76,103.45,103.64,183113.0,100.9412,101.1263,100.8242,101.0094,183113.0
2020-07-16 12:00:00,103.69,104.1,103.62,104.0,470354.0,101.0581,101.4577,100.9899,101.3603,470354.0
2020-07-16 12:30:00,103.99,104.2,103.83,103.86,191717.0,101.3505,101.5552,101.1946,101.2238,191717.0
2020-07-16 13:00:00,103.87,104.0,103.66,103.98,298647.0,101.2336,101.3603,101.0289,101.3408,298647.0
2020-07-16 13:30:00,103.96,103.97,103.75,103.79,151239.0,101.3213,101.331,101.1166,101.1556,151239.0
2020-07-16 14:00:00,103.78,104.2,103.74,104.04,256439.0,101.1458,101.5552,101.1069,101.3992,256439.0
2020-07-16 14:30:00,104.04,104.06,103.61,104.01,266913.0,101.3992,101.4187,100.9802,101.37,266913.0
2020-07-16 15:00:00,104.02,104.46,104.02,104.42,408078.0,101.3797,101.8086,101.3797,101.7696,408078.0
2020-07-16 15:30:00,104.43,104.49,104.02,104.49,704199.0,101.7793,101.8378,101.3797,101.8378,704199.0
2020-07-17 09:30:00,104.87,105.12,104.09,104.48,556519.0,102.2082,102.4518,101.448,101.8281,556519.0
2020-07-17 10:00:00,104.48,104.69,104.2,104.32,170012.0,101.8281,102.0327,101.5552,101.6721,170012.0
2020-07-17 10:30:00,104.35,104.72,104.25,104.7,219664.0,101.7014,102.062,101.6039,102.0425,219664.0
2020-07-17 11:00:00,104.69,104.93,104.67,104.84,218253.0,102.0327,102.2667,102.0132,102.1789,218253.0
2020-07-17 11:30:00,104.84,105.1,104.76,105.01,164193.0,102.1789,102.4323,102.101,102.3446,164193.0
2020-07-17 12:00:00,105.03,105.13,105.0,105.03,155171.0,102.3641,102.4616,102.3349,102.3641,155171.0
2020-07-17 12:30:00,105.03,105.17,105.0,105.16,100346.0,102.3641,102.5006,102.3349,102.4908,100346.0
2020-07-17 13:00:00,105.16,105.38,105.06,105.34,149928.0,102.4908,102.7052,102.3934,102.6662,149928.0
2020-07-17 13:30:00,105.35,105.46,105.34,105.45,130410.0,102.676,102.7832,102.6662,102.7735,130410.0
2020-07-17 14:00:00,105.46,105.69,105.42,105.67,135884.0,102.7832,103.0074,102.7442,102.9879,135884.0
2020-07-17 14:30:00,105.67,105.73,105.49,105.63,100095.0,102.9879,103.0463,102.8124,102.9489,100095.0
2020-07-17 15:00:00,105.63,105.63,105.25,105.36,207505.0,102.9489,102.9489,102.5785,102.6857,207505.0
2020-07-17 15:30:00,105.35,105.49,105.15,105.28,526594.0,102.676,102.8124,102.4811,102.6078,526594.0
2020-07-20 09:30:00,105.4,105.82,105.02,105.56,402407.0,102.7247,103.1341,102.3544,102.8807,402407.0
2020-07-20 10:00:00,105.57,105.91,105.49,105.88,208216.0,102.8904,103.2218,102.8124,103.1925,208216.0
2020-07-20 10:30:00,105.89,105.93,105.61,105.83,176286.0,103.2023,103.2413,102.9294,103.1438,176286.0
2020-07-20 11:00:00,105.84,106.07,105.78,105.87,125462.0,103.1536,103.3777,103.0951,103.1828,125462.0
2020-07-20 11:30:00,105.86,105.88,105.67,105.79,136335.0,103.173,103.1925,102.9879,103.1048,136335.0
2020-07-20 12:00:00,105.8,105.93,105.71,105.83,124337.0,103.1146,103.2413,103.0269,103.1438,124337.0
2020-07-20 12:30:00,105.82,106.13,105.77,106.05,153731.0,103.1341,103.4362,103.0853,103.3582,153731.0
2020-07-20 13:00:00,106.04,106.06,105.81,105.87,113247.0,103.3485,103.368,103.1243,103.1828,113247.0
2020-07-20 13:30:00,105.87,106.03,105.8,105.99,123614.0,103.1828,103.3387,103.1146,103.2997,123614.0
2020-07-20 14:00:00,106.0,106.04,105.91,105.99,104290.0,103.3095,103.3485,103.2218,103.2997,104290.0
2020-07-20 14:30:00,106.0,106.02,105.82,105.87,101525.0,103.3095,103.329,103.1341,103.1828,101525.0
2020-07-20 15:00:00,105.87,106.09,105.85,105.97,205715.0,103.1828,103.3972,103.1633,103.2803,205715.0
2020-07-20 15:30:00,105.97,106.28,105.97,106.15,469327.0,103.2803,103.5824,103.2803,103.4557,469327.0
2020-07-21 09:30:00,106.35,106.47,105.95,105.96,338912.0,103.6506,103.7676,103.2608,103.2705,338912.0
2020-07-21 10:00:00,105.94,106.48,105.9,106.02,246392.0,103.251,103.7773,103.212,103.329,246392.0
2020-07-21 10:30:00,106.05,106.21,105.99,106.17,266720.0,103.3582,103.5142,103.2997,103.4752,266720.0
2020-07-21 11:00:00,106.17,106.19,105.51,105.83,236651.0,103.4752,103.4947,102.8319,103.1438,236651.0
2020-07-21 11:30:00,105.87,105.91,105.52,105.65,127022.0,103.1828,103.2218,102.8417,102.9684,127022.0
2020-07-21 12:00:00,105.65,105.98,105.57,105.95,137594.0,102.9684,103.29,102.8904,103.2608,137594.0
2020-07-21 12:30:00,105.93,106.03,105.61,105.68,155165.0,103.2413,103.3387,102.9294,102.9976,155165.0
2020-07-21 13:00:00,105.66,105.88,105.53,105.88,93425.0,102.9781,103.1925,102.8514,103.1925,93425.0
2020-07-21 13:30:00,105.86,105.92,105.75,105.83,78822.0,103.173,103.2315,103.0658,103.1438,78822.0
2020-07-21 14:00:00,105.84,105.95,105.8,105.9,104648.0,103.1536,103.2608,103.1146,103.212,104648.0
2020-07-21 14:30:00,105.9,105.9,105.74,105.81,91747.0,103.212,103.212,103.0561,103.1243,91747.0
2020-07-21 15:00:00,105.82,105.85,105.5,105.51,302886.0,103.1341,103.1633,102.8222,102.8319,302886.0
2020-07-21 15:30:00,105.52,105.62,105.25,105.62,418098.0,102.8417,102.9391,102.5785,102.9391,418098.0
2020-07-22 09:30:00,105.66,106.34,105.61,105.88,598103.0,102.9781,103.6409,102.9294,103.1925,598103.0
2020-07-22 10:00:00,105.87,106.18,105.73,105.77,286503.0,103.1828,103.4849,103.0463,103.0853,286503.0
2020-07-22 10:30:00,105.75,105.79,105.36,105.5,198518.0,103.0658,103.1048,102.6857,102.8222,198518.0
2020-07-22 11:00:00,105.5,105.54,105.23,105.51,220026.0,102.8222,102.8612,102.559,102.8319,220026.0
2020-07-22 11:30:00,105.52,105.71,105.44,105.6,112947.0,102.8417,103.0269,102.7637,102.9196,112947.0
2020-07-22 12:00:00,105.61,105.64,105.26,105.3,174572.0,102.9294,102.9586,102.5883,102.6273,174572.0
2020-07-22 12:30:00,105.3,105.33,105.17,105.26,184188.0,102.6273,102.6565,102.5006,102.5883,184188.0
2020-07-22 13:00:00,105.25,105.46,105.17,105.28,98585.0,102.5785,102.7832,102.5006,102.6078,98585.0
2020-07-22 13:30:00,105.29,105.3,104.9,105.06,173396.0,102.6175,102.6273,102.2374,102.3934,173396.0
2020-07-22 14:00:00,105.08,105.12,104.95,105.08,108449.0,102.4128,102.4518,102.2861,102.4128,108449.0
2020-07-22 14:30:00,105.09,105.12,104.88,104.93,122062.0,102.4226,102.4518,102.2179,102.2667,122062.0
2020-07-22 15:00:00,104.94,105.15,104.83,104.88,134569.0,102.2764,102.4811,102.1692,102.2179,134569.0
2020-07-22 15:30:00,104.89,105.22,104.74,104.95,641187.0,102.2277,102.5493,102.0815,102.2861,641187.0
2020-07-23 09:30:00,105.19,105.28,104.64,105.19,291541.0,102.5201,102.6078,101.984,102.5201,291541.0
2020-07-23 10:00:00,105.2,105.28,104.86,104.92,306282.0,102.5298,102.6078,102.1984,102.2569,306282.0
2020-07-23 10:30:00,104.93,105.16,104.79,104.87,143873.0,102.2667,102.4908,102.1302,102.2082,143873.0
2020-07-23 11:00:00,104.88,104.98,104.72,104.82,128206.0,102.2179,102.3154,102.062,102.1594,128206.0
2020-07-23 11:30:00,104.83,105.11,104.7,104.89,187058.0,102.1692,102.4421,102.0425,102.2277,187058.0
2020-07-23 12:00:00,104.88,104.93,104.71,104.88,195881.0,102.2179,102.2667,102.0522,102.2179,195881.0
2020-07-23 12:30:00,104.87,104.96,104.72,104.82,169809.0,102.2082,102.2959,102.062,102.1594,169809.0
2020-07-23 13:00:00,104.81,104.87,104.62,104.71,149477.0,102.1497,102.2082,101.9645,102.0522,149477.0
2020-07-23 13:30:00,104.7,104.74,104.41,104.63,320732.0,102.0425,102.0815,101.7598,101.9743,320732.0
2020-07-23 14:00:00,104.61,104.72,104.43,104.64,304267.0,101.9548,102.062,101.7793,101.984,304267.0
2020-07-23 14:30:00,104.64,104.8,104.39,104.57,247900.0,101.984,102.1399,101.7404,101.9158,247900.0
2020-07-23 15:00:00,104.58,104.75,104.46,104.71,261448.0,101.9255,102.0912,101.8086,102.0522,261448.0
2020-07-23 15:30:00,104.7,105.0,104.36,104.51,868888.0,102.0425,102.3349,101.7111,101.8573,868888.0
2020-07-24 09:30:00,104.53,104.73,104.25,104.71,583587.0,101.8768,102.0717,101.6039,102.0522,583587.0
2020-07-24 10:00:00,104.7,105.23,104.63,105.03,549887.0,102.0425,102.559,101.9743,102.3641,549887.0
2020-07-24 10:30:00,105.02,105.12,104.61,105.09,290578.0,102.3544,102.4518,101.9548,102.4226,290578.0
2020-07-24 11:00:00,105.11,105.12,104.82,104.95,216435.0,102.4421,102.4518,102.1594,102.2861,216435.0
2020-07-24 11:30:00,104.93,105.0,104.37,104.64,157502.0,102.2667,102.3349,101.7209,101.984,157502.0
2020-07-24 12:00:00,104.64,104.68,104.35,104.56,219716.0,101.984,102.023,101.7014,101.906,219716.0
2020-07-24 12:30:00,104.56,104.62,104.33,104.34,144802.0,101.906,101.9645,101.6819,101.6916,144802.0
2020-07-24 13:00:00,104.33,104.44,104.23,104.38,206889.0,101.6819,101.7891,101.5844,101.7306,206889.0
2020-07-24 13:30:00,104.37,104.66,104.27,104.65,125897.0,101.7209,102.0035,101.6234,101.9938,125897.0
2020-07-24 14:00:00,104.65,104.86,104.63,104.85,204217.0,101.9938,102.1984,101.9743,102.1887,204217.0
2020-07-24 14:30:00,104.84,104.84,104.58,104.61,130790.0,102.1789,102.1789,101.9255,101.9548,130790.0
2020-07-24 15:00:00,104.6,105.01,104.54,104.6,309309.0,101.945,102.3446,101.8865,101.945,309309.0
2020-07-24 15:30:00,104.6,104.95,104.44,104.94,477656.0,101.945,102.2861,101.7891,102.2764,477656.0
2020-07-27 09:30:00,104.66,105.25,104.35,105.23,564732.0,102.0035,102.5785,101.7014,102.559,564732.0
2020-07-27 10:00:00,105.23,105.35,104.99,105.1,383876.0,102.559,102.676,102.3251,102.4323,383876.0
2020-07-27 10:30:00,105.1,105.25,104.91,105.05,275626.0,102.4323,102.5785,102.2472,102.3836,275626.0
2020-07-27 11:00:00,105.04,105.28,104.89,105.07,317918.0,102.3739,102.6078,102.2277,102.4031,317918.0
2020-07-27 11:30:00,105.08,105.4,104.94,105.28,188928.0,102.4128,102.7247,102.2764,102.6078,188928.0
2020-07-27 12:00:00,105.25,105.39,105.05,105.27,182677.0,102.5785,102.715,102.3836,102.598,182677.0
2020-07-27 12:30:00,105.28,105.53,105.18,105.53,195182.0,102.6078,102.8514,102.5103,102.8514,195182.0
2020-07-27 13:00:00,105.54,105.74,105.48,105.72,143239.0,102.8612,103.0561,102.8027,103.0366,143239.0
2020-07-27 13:30:00,105.73,105.75,105.13,105.63,188478.0,103.0463,103.0658,102.4616,102.9489,188478.0
2020-07-27 14:00:00,105.63,105.78,105.49,105.74,173762.0,102.9489,103.0951,102.8124,103.0561,173762.0
2020-07-27 14:30:00,105.76,105.86,105.64,105.78,222841.0,103.0756,103.173,102.9586,103.0951,222841.0
2020-07-27 15:00:00,105.76,106.27,105.72,106.22,406983.0,103.0756,103.5726,103.0366,103.5239,406983.0
2020-07-27 15:30:00,106.22,106.26,105.49,105.62,693410.0,103.5239,103.5629,102.8124,102.9391,693410.0
2020-07-28 09:30:00,105.0,105.5,104.57,104.89,467240.0,102.3349,102.8222,101.9158,102.2277,467240.0
2020-07-28 10:00:00,104.87,105.36,104.8,105.01,224124.0,102.2082,102.6857,102.1399,102.3446,224124.0
2020-07-28 10:30:00,105.01,105.14,104.83,105.05,142654.0,102.3446,102.4713,102.1692,102.3836,142654.0
2020-07-28 11:00:00,105.06,105.2,104.91,105.11,168728.0,102.3934,102.5298,102.2472,102.4421,168728.0
2020-07-28 11:30:00,105.12,105.32,105.01,105.03,116792.0,102.4518,102.6468,102.3446,102.3641,116792.0
2020-07-28 12:00:00,105.04,105.12,104.84,105.06,83857.0,102.3739,102.4518,102.1789,102.3934,83857.0
2020-07-28 12:30:00,105.04,105.3,104.99,105.25,167946.0,102.3739,102.6273,102.3251,102.5785,167946.0
2020-07-28 13:00:00,105.25,105.45,105.2,105.31,154722.0,102.5785,102.7735,102.5298,102.637,154722.0
2020-07-28 13:30:00,105.3,105.38,105.15,105.2,118934.0,102.6273,102.7052,102.4811,102.5298,118934.0
2020-07-28 14:00:00,105.22,105.23,104.89,104.89,119586.0,102.5493,102.559,102.2277,102.2277,119586.0
2020-07-28 14:30:00,104.89,105.01,104.8,104.89,146409.0,102.2277,102.3446,102.1399,102.2277,146409.0
2020-07-28 15:00:00,104.9,104.91,104.5,104.58,176471.0,102.2374,102.2472,101.8476,101.9255,176471.0
2020-07-28 15:30:00,104.57,104.7,104.0,104.49,414948.0,101.9158,102.0425,101.3603,101.8378,414948.0
2020-07-29 09:30:00,105.22,105.49,104.54,105.42,291465.0,102.5493,102.8124,101.8865,102.7442,291465.0
2020-07-29 10:00:00,105.44,105.85,105.31,105.61,184637.0,102.7637,103.1633,102.637,102.9294,184637.0
2020-07-29 10:30:00,105.61,105.84,105.54,105.76,177679.0,102.9294,103.1536,102.8612,103.0756,177679.0
2020-07-29 11:00:00,105.77,105.88,105.46,105.54,215503.0,103.0853,103.1925,102.7832,102.8612,215503.0
2020-07-29 11:30:00,105.52,105.69,105.45,105.57,126162.0,102.8417,103.0074,102.7735,102.8904,126162.0
2020-07-29 12:00:00,105.56,105.72,105.34,105.7,117311.0,102.8807,103.0366,102.6662,103.0171,117311.0
2020-07-29 12:30:00,105.71,105.81,105.64,105.64,83091.0,103.0269,103.1243,102.9586,102.9586,83091.0
2020-07-29 13:00:00,105.64,105.73,105.48,105.5,81452.0,102.9586,103.0463,102.8027,102.8222,81452.0
2020-07-29 13:30:00,105.5,105.72,105.47,105.65,127361.0,102.8222,103.0366,102.7929,102.9684,127361.0
2020-07-29 14:00:00,105.66,106.11,105.53,105.97,150450.0,102.9781,103.4167,102.8514,103.2803,150450.0
2020-07-29 14:30:00,105.99,106.37,105.92,105.93,115366.0,103.2997,103.6701,103.2315,103.2413,115366.0
2020-07-29 15:00:00,105.9,106.17,105.6,105.94,124684.0,103.212,103.4752,102.9196,103.251,124684.0
2020-07-29 15:30:00,105.95,106.09,105.58,105.78,333320.0,103.2608,103.3972,102.9002,103.0951,333320.0
2020-07-30 09:30:00,104.73,105.4,104.64,104.81,242752.0,102.0717,102.7247,101.984,102.1497,242752.0
2020-07-30 10:00:00,104.86,105.38,104.59,104.77,205743.0,102.1984,102.7052,101.9353,102.1107,205743.0
2020-07-30 10:30:00,104.76,105.27,104.75,105.24,118382.0,102.101,102.598,102.0912,102.5688,118382.0
2020-07-30 11:00:00,105.24,105.62,105.16,105.31,171401.0,102.5688,102.9391,102.4908,102.637,171401.0
2020-07-30 11:30:00,105.32,105.52,105.25,105.4,92985.0,102.6468,102.8417,102.5785,102.7247,92985.0
2020-07-30 12:00:00,105.44,105.95,105.29,105.66,112390.0,102.7637,103.2608,102.6175,102.9781,112390.0
2020-07-30 12:30:00,105.66,105.79,105.5,105.63,105692.0,102.9781,103.1048,102.8222,102.9489,105692.0
2020-07-30 13:00:00,105.61,105.89,105.57,105.61,82468.0,102.9294,103.2023,102.8904,102.9294,82468.0
2020-07-30 13:30:00,105.61,105.68,105.4,105.62,87351.0,102.9294,102.9976,102.7247,102.9391,87351.0
2020-07-30 14:00:00,105.61,105.78,105.49,105.6,85803.0,102.9294,103.0951,102.8124,102.9196,85803.0
2020-07-30 14:30:00,105.61,105.84,105.58,105.64,110627.0,102.9294,103.1536,102.9002,102.9586,110627.0
2020-07-30 15:00:00,105.64,105.74,105.5,105.66,148329.0,102.9586,103.0561,102.8222,102.9781,148329.0
2020-07-30 15:30:00,105.66,105.73,105.36,105.48,346435.0,102.9781,103.0463,102.6857,102.8027,346435.0
2020-07-31 09:30:00,105.52,106.15,105.51,105.98,201787.0,102.8417,103.4557,102.8319,103.29,201787.0
2020-07-31 10:00:00,105.96,106.1,105.65,105.98,147523.0,103.2705,103.407,102.9684,103.29,147523.0
2020-07-31 10:30:00,105.96,106.22,105.73,106.15,136119.0,103.2705,103.5239,103.0463,103.4557,136119.0
2020-07-31 11:00:00,106.18,106.37,105.98,106.36,109954.0,103.4849,103.6701,103.29,103.6604,109954.0
2020-07-31 11:30:00,106.37,106.4,105.62,105.65,151251.0,103.6701,103.6993,102.9391,102.9684,151251.0
2020-07-31 12:00:00,105.67,105.7,105.15,105.63,170135.0,102.9879,103.0171,102.4811,102.9489,170135.0
2020-07-31 12:30:00,105.61,105.61,105.05,105.21,126472.0,102.9294,102.9294,102.3836,102.5395,126472.0
2020-07-31 13:00:00,105.19,105.6,105.18,105.56,81706.0,102.5201,102.9196,102.5103,102.8807,81706.0
2020-07-31 13:30:00,105.56,105.91,105.48,105.63,103873.0,102.8807,103.2218,102.8027,102.9489,103873.0
2020-07-31 14:00:00,105.64,105.92,105.29,105.8,163288.0,102.9586,103.2315,102.6175,103.1146,163288.0
2020-07-31 14:30:00,105.78,106.31,105.72,106.24,140182.0,103.0951,103.6116,103.0366,103.5434,140182.0
2020-07-31 15:00:00,106.24,106.74,106.07,106.72,253448.0,103.5434,104.0307,103.3777,104.0112,253448.0
2020-07-31 15:30:00,106.72,107.42,106.51,107.42,843026.0,104.0112,104.6934,103.8065,104.6934,843026.0
2020-08-03 09:30:00,107.9,108.58,107.48,107.94,375489.0,105.1613,105.824,104.7519,105.2002,375489.0
2020-08-03 10:00:00,107.96,108.63,107.88,108.25,201777.0,105.2197,105.8727,105.1418,105.5024,201777.0
2020-08-03 10:30:00,108.24,108.53,108.21,108.49,231157.0,105.4926,105.7753,105.4634,105.7363,231157.0
2020-08-03 11:00:00,108.51,108.74,108.27,108.31,217138.0,105.7558,105.9799,105.5219,105.5609,217138.0
2020-08-03 11:30:00,108.3,108.47,107.68,107.79,220785.0,105.5511,105.7168,104.9468,105.0541,220785.0
2020-08-03 12:00:00,107.78,107.96,107.44,107.75,140355.0,105.0443,105.2197,104.7129,105.0151,140355.0
2020-08-03 12:30:00,107.73,107.74,107.33,107.37,125286.0,104.9956,105.0053,104.6057,104.6447,125286.0
2020-08-03 13:00:00,107.38,107.67,107.37,107.54,98701.0,104.6545,104.9371,104.6447,104.8104,98701.0
2020-08-03 13:30:00,107.55,107.75,107.46,107.5,92177.0,104.8201,105.0151,104.7324,104.7714,92177.0
2020-08-03 14:00:00,107.5,107.59,107.38,107.39,118934.0,104.7714,104.8591,104.6545,104.6642,118934.0
2020-08-03 14:30:00,107.39,107.53,107.38,107.41,134468.0,104.6642,104.8007,104.6545,104.6837,134468.0
2020-08-03 15:00:00,107.41,107.41,106.92,107.23,264810.0,104.6837,104.6837,104.2061,104.5083,264810.0
2020-08-03 15:30:00,107.2,107.41,106.82,106.88,686792.0,104.479,104.6837,104.1087,104.1672,686792.0
2020-08-04 09:30:00,106.63,107.86,106.38,107.8,253674.0,103.9235,105.1223,103.6798,105.0638,253674.0
2020-08-04 10:00:00,107.8,107.8,107.25,107.49,179710.0,105.0638,105.0638,104.5278,104.7617,179710.0
2020-08-04 10:30:00,107.5,107.78,107.3,107.48,274307.0,104.7714,105.0443,104.5765,104.7519,274307.0
2020-08-04 11:00:00,107.48,107.86,107.48,107.72,149499.0,104.7519,105.1223,104.7519,104.9858,149499.0
2020-08-04 11:30:00,107.7,107.8,107.43,107.46,77775.0,104.9663,105.0638,104.7032,104.7324,77775.0
2020-08-04 12:00:00,107.48,107.95,107.43,107.9,106467.0,104.7519,105.21,104.7032,105.1613,106467.0
2020-08-04 12:30:00,107.9,108.07,107.59,107.72,79169.0,105.1613,105.327,104.8591,104.9858,79169.0
2020-08-04 13:00:00,107.74,107.91,107.58,107.85,38444.0,105.0053,105.171,104.8494,105.1125,38444.0
2020-08-04 13:30:00,107.87,107.87,107.71,107.74,71264.0,105.132,105.132,104.9761,105.0053,71264.0
2020-08-04 14:00:00,107.76,107.99,107.75,107.84,72014.0,105.0248,105.249,105.0151,105.1028,72014.0
2020-08-04 14:30:00,107.83,107.99,107.56,107.96,93204.0,105.093,105.249,104.8299,105.2197,93204.0
2020-08-04 15:00:00,107.96,108.03,107.76,107.77,98626.0,105.2197,105.288,105.0248,105.0346,98626.0
2020-08-04 15:30:00,107.77,108.42,107.62,108.39,505185.0,105.0346,105.6681,104.8884,105.6388,505185.0
2020-08-05 09:30:00,108.69,109.16,107.62,107.71,244533.0,105.9312,106.3893,104.8884,104.9761,244533.0
2020-08-05 10:00:00,107.7,107.84,107.33,107.63,117249.0,104.9663,105.1028,104.6057,104.8981,117249.0
2020-08-05 10:30:00,107.63,107.99,107.56,107.59,124594.0,104.8981,105.249,104.8299,104.8591,124594.0
2020-08-05 11:00:00,107.6,107.76,107.43,107.51,108560.0,104.8689,105.0248,104.7032,104.7812,108560.0
2020-08-05 11:30:00,107.5,107.65,107.26,107.42,90289.0,104.7714,104.9176,104.5375,104.6934,90289.0
2020-08-05 12:00:00,107.41,107.62,107.4,107.57,111733.0,104.6837,104.8884,104.674,104.8396,111733.0
2020-08-05 12:30:00,107.58,107.8,107.55,107.63,70179.0,104.8494,105.0638,104.8201,104.8981,70179.0
2020-08-05 13:00:00,107.62,107.92,107.47,107.75,259000.0,104.8884,105.1808,104.7422,105.0151,259000.0
2020-08-05 13:30:00,107.76,107.83,107.72,107.83,56174.0,105.0248,105.093,104.9858,105.093,56174.0
2020-08-05 14:00:00,107.82,107.97,107.8,107.93,86466.0,105.0833,105.2295,105.0638,105.1905,86466.0
2020-08-05 14:30:00,107.95,108.31,107.9,108.21,116082.0,105.21,105.5609,105.1613,105.4634,116082.0
2020-08-05 15:00:00,108.21,108.27,108.05,108.08,116829.0,105.4634,105.5219,105.3075,105.3367,116829.0
2020-08-05 15:30:00,108.08,108.12,107.83,107.85,326053.0,105.3367,105.3757,105.093,105.1125,326053.0
2020-08-06 09:30:00,107.45,108.04,107.18,108.0,178723.0,104.7227,105.2977,104.4595,105.2587,178723.0
2020-08-06 10:00:00,107.98,108.17,107.69,108.1,147142.0,105.2392,105.4244,104.9566,105.3562,147142.0
2020-08-06 10:30:00,108.13,108.3,107.73,107.77,126885.0,105.3854,105.5511,104.9956,105.0346,126885.0
2020-08-06 11:00:00,107.76,108.07,107.57,107.69,125436.0,105.0248,105.327,104.8396,104.9566,125436.0
2020-08-06 11:30:00,107.69,107.89,107.36,107.41,128552.0,104.9566,105.1515,104.635,104.6837,128552.0
2020-08-06 12:00:00,107.42,108.19,107.42,107.86,152249.0,104.6934,105.4439,104.6934,105.1223,152249.0
2020-08-06 12:30:00,107.84,107.93,107.6,107.67,65146.0,105.1028,105.1905,104.8689,104.9371,65146.0
2020-08-06 13:00:00,107.68,107.76,107.38,107.67,193407.0,104.9468,105.0248,104.6545,104.9371,193407.0
2020-08-06 13:30:00,107.7,107.88,107.5,107.59,179445.0,104.9663,105.1418,104.7714,104.8591,179445.0
2020-08-06 14:00:00,107.56,107.78,107.51,107.77,103484.0,104.8299,105.0443,104.7812,105.0346,103484.0
2020-08-06 14:30:00,107.77,108.18,107.76,107.82,116487.0,105.0346,105.4342,105.0248,105.0833,116487.0
2020-08-06 15:00:00,107.83,108.06,107.78,107.85,219800.0,105.093,105.3172,105.0443,105.1125,219800.0
2020-08-06 15:30:00,107.85,108.1,107.77,108.08,601142.0,105.1125,105.3562,105.0346,105.3367,601142.0
2020-08-07 09:30:00,113.3,117.69,113.09,116.15,4135173.0,110.4242,114.7028,110.2195,113.2019,4135173.0
2020-08-07 10:00:00,116.13,116.99,115.36,116.37,1314711.0,113.1824,114.0205,112.4319,113.4163,1314711.0
2020-08-07 10:30:00,116.39,118.0,116.31,117.86,1101341.0,113.4358,115.0049,113.3578,114.8685,1101341.0
2020-08-07 11:00:00,117.84,117.92,116.09,116.19,915463.0,114.849,114.9269,113.1434,113.2408,915463.0
2020-08-07 11:30:00,116.21,117.44,115.9,116.22,585347.0,113.2603,114.4591,112.9582,113.2701,585347.0
2020-08-07 12:00:00,116.2,116.7,115.9,116.69,281098.0,113.2506,113.7379,112.9582,113.7282,281098.0
2020-08-07 12:30:00,116.68,116.76,115.36,115.36,297880.0,113.7184,113.7964,112.4319,112.4319,297880.0
2020-08-07 13:00:00,115.35,115.37,114.85,115.09,469969.0,112.4222,112.4417,111.9349,112.1688,469969.0
2020-08-07 13:30:00,115.09,115.67,114.63,114.68,406752.0,112.1688,112.734,111.7204,111.7692,406752.0
2020-08-07 14:00:00,114.68,114.74,114.2,114.45,341508.0,111.7692,111.8277,111.3014,111.545,341508.0
2020-08-07 14:30:00,114.47,115.25,114.39,114.47,329491.0,111.5645,112.3247,111.4865,111.5645,329491.0
2020-08-07 15:00:00,114.47,115.23,114.41,114.8,332805.0,111.5645,112.3052,111.506,111.8861,332805.0
2020-08-07 15:30:00,114.78,115.21,114.63,115.08,725353.0,111.8666,112.2857,111.7204,112.159,725353.0
2020-08-10 09:30:00,115.06,115.26,113.81,114.83,614121.0,112.1395,112.3345,110.9213,111.9154,614121.0
2020-08-10 10:00:00,114.87,114.92,114.12,114.43,274893.0,111.9544,112.0031,111.2234,111.5255,274893.0
2020-08-10 10:30:00,114.43,114.56,113.6,114.11,315347.0,111.5255,111.6522,110.7166,111.2136,315347.0
2020-08-10 11:00:00,114.12,114.57,114.04,114.28,224074.0,111.2234,111.662,111.1454,111.3793,224074.0
2020-08-10 11:30:00,114.27,114.7,114.07,114.57,217400.0,111.3696,111.7887,111.1747,111.662,217400.0
2020-08-10 12:00:00,114.6,114.67,114.4,114.48,178325.0,111.6912,111.7594,111.4963,111.5743,178325.0
2020-08-10 12:30:00,114.48,115.06,114.42,114.99,144985.0,111.5743,112.1395,111.5158,112.0713,144985.0
2020-08-10 13:00:00,114.99,115.25,114.87,115.01,204995.0,112.0713,112.3247,111.9544,112.0908,204995.0
2020-08-10 13:30:00,115.02,115.07,114.83,115.05,148016.0,112.1005,112.1493,111.9154,112.1298,148016.0
2020-08-10 14:00:00,115.05,115.62,114.98,115.61,171047.0,112.1298,112.6853,112.0616,112.6756,171047.0
2020-08-10 14:30:00,115.63,115.92,115.39,115.78,229785.0,112.6951,112.9777,112.4612,112.8413,229785.0
2020-08-10 15:00:00,115.8,116.65,115.76,116.06,384474.0,112.8607,113.6892,112.8218,113.1141,384474.0
2020-08-10 15:30:00,116.05,116.54,115.95,116.06,597834.0,113.1044,113.582,113.0069,113.1141,597834.0
2020-08-11 09:30:00,116.08,116.2,114.24,114.74,581619.0,113.1336,113.2506,111.3403,111.8277,581619.0
2020-08-11 10:00:00,114.71,114.72,113.52,114.63,502742.0,111.7984,111.8082,110.6386,111.7204,502742.0
2020-08-11 10:30:00,114.61,115.23,114.6,114.66,320151.0,111.701,112.3052,111.6912,111.7497,320151.0
2020-08-11 11:00:00,114.66,114.89,114.45,114.55,183197.0,111.7497,111.9738,111.545,111.6425,183197.0
2020-08-11 11:30:00,114.59,115.0,114.52,114.89,154878.0,111.6815,112.0811,111.6132,111.9738,154878.0
2020-08-11 12:00:00,114.89,114.91,114.55,114.89,113786.0,111.9738,111.9933,111.6425,111.9738,113786.0
2020-08-11 12:30:00,114.87,114.93,114.56,114.67,102783.0,111.9544,112.0128,111.6522,111.7594,102783.0
2020-08-11 13:00:00,114.67,115.21,114.57,115.09,131882.0,111.7594,112.2857,111.662,112.1688,131882.0
2020-08-11 13:30:00,115.08,115.1,114.65,114.77,103381.0,112.159,112.1785,111.7399,111.8569,103381.0
2020-08-11 14:00:00,114.76,114.9,114.5,114.51,133811.0,111.8471,111.9836,111.5937,111.6035,133811.0
2020-08-11 14:30:00,114.57,114.59,114.03,114.22,154718.0,111.662,111.6815,111.1357,111.3208,154718.0
2020-08-11 15:00:00,114.22,114.25,113.43,114.0,270784.0,111.3208,111.3501,110.5509,111.1064,270784.0
2020-08-11 15:30:00,113.99,114.14,113.28,113.59,557779.0,111.0967,111.2429,110.4047,110.7068,557779.0
2020-08-12 09:30:00,114.27,115.49,114.07,115.39,223130.0,111.3696,112.5586,111.1747,112.4612,223130.0
2020-08-12 10:00:00,115.41,115.75,115.14,115.65,182739.0,112.4806,112.812,112.2175,112.7146,182739.0
2020-08-12 10:30:00,115.65,116.24,115.6,115.61,262754.0,112.7146,113.2896,112.6658,112.6756,262754.0
2020-08-12 11:00:00,115.57,115.81,115.35,115.43,105129.0,112.6366,112.8705,112.4222,112.5001,105129.0
2020-08-12 11:30:00,115.44,115.55,115.16,115.25,87529.0,112.5099,112.6171,112.237,112.3247,87529.0
2020-08-12 12:00:00,115.26,115.42,115.07,115.24,100554.0,112.3345,112.4904,112.1493,112.315,100554.0
2020-08-12 12:30:00,115.24,115.55,115.1,115.43,181953.0,112.315,112.6171,112.1785,112.5001,181953.0
2020-08-12 13:00:00,115.45,115.6,115.2,115.23,101503.0,112.5196,112.6658,112.276,112.3052,101503.0
2020-08-12 13:30:00,115.26,115.75,115.12,115.74,150942.0,112.3345,112.812,112.198,112.8023,150942.0
2020-08-12 14:00:00,115.77,115.95,115.72,115.72,88213.0,112.8315,113.0069,112.7828,112.7828,88213.0
2020-08-12 14:30:00,115.76,115.8,115.43,115.46,128597.0,112.8218,112.8607,112.5001,112.5294,128597.0
2020-08-12 15:00:00,115.42,115.75,115.25,115.53,140695.0,112.4904,112.812,112.3247,112.5976,140695.0
2020-08-12 15:30:00,115.53,115.6,115.0,115.24,400364.0,112.5976,112.6658,112.0811,112.315,400364.0
2020-08-13 09:30:00,115.15,116.45,115.08,116.45,238781.0,112.2272,113.4942,112.159,113.4942,238781.0
2020-08-13 10:00:00,116.43,117.15,116.32,116.9,225189.0,113.4748,114.1765,113.3675,113.9328,225189.0
2020-08-13 10:30:00,116.89,117.11,116.51,116.51,146870.0,113.9231,114.1375,113.5527,113.5527,146870.0
2020-08-13 11:00:00,116.51,116.92,116.48,116.92,101617.0,113.5527,113.9523,113.5235,113.9523,101617.0
2020-08-13 11:30:00,116.9,117.05,116.46,116.49,143270.0,113.9328,114.079,113.504,113.5332,143270.0
2020-08-13 12:00:00,116.51,116.64,116.37,116.51,72936.0,113.5527,113.6794,113.4163,113.5527,72936.0
2020-08-13 12:30:00,116.53,116.61,116.3,116.36,53119.0,113.5722,113.6502,113.3481,113.4065,53119.0
2020-08-13 13:00:00,116.37,116.41,115.72,115.73,173861.0,113.4163,113.4553,112.7828,112.7925,173861.0
2020-08-13 13:30:00,115.71,115.85,115.35,115.61,198694.0,112.773,112.9095,112.4222,112.6756,198694.0
2020-08-13 14:00:00,115.62,115.77,115.14,115.43,150184.0,112.6853,112.8315,112.2175,112.5001,150184.0
2020-08-13 14:30:00,115.38,115.47,114.94,114.98,138701.0,112.4514,112.5391,112.0226,112.0616,138701.0
2020-08-13 15:00:00,115.01,115.29,114.92,115.25,129108.0,112.0908,112.3637,112.0031,112.3247,129108.0
2020-08-13 15:30:00,115.26,115.41,114.89,115.36,324300.0,112.3345,112.4806,111.9738,112.4319,324300.0
2020-08-14 09:30:00,115.7,116.09,114.33,115.64,264161.0,112.7633,113.1434,111.4281,112.7048,264161.0
2020-08-14 10:00:00,115.54,115.89,115.44,115.46,116946.0,112.6073,112.9485,112.5099,112.5294,116946.0
2020-08-14 10:30:00,115.47,115.56,114.96,115.05,61044.0,112.5391,112.6268,112.0421,112.1298,61044.0
2020-08-14 11:00:00,115.04,115.61,114.93,115.48,75269.0,112.12,112.6756,112.0128,112.5489,75269.0
2020-08-14 11:30:00,115.51,115.56,114.94,115.05,43873.0,112.5781,112.6268,112.0226,112.1298,43873.0
2020-08-14 12:00:00,115.05,115.2,114.98,115.19,40833.0,112.1298,112.276,112.0616,112.2662,40833.0
2020-08-14 12:30:00,115.21,115.33,115.1,115.21,46212.0,112.2857,112.4027,112.1785,112.2857,46212.0
2020-08-14 13:00:00,115.18,115.33,115.04,115.29,53734.0,112.2565,112.4027,112.12,112.3637,53734.0
2020-08-14 13:30:00,115.3,115.44,115.19,115.26,86553.0,112.3734,112.5099,112.2662,112.3345,86553.0
2020-08-14 14:00:00,115.28,115.28,115.06,115.24,85128.0,112.3539,112.3539,112.1395,112.315,85128.0
2020-08-14 14:30:00,115.28,115.45,115.12,115.15,53796.0,112.3539,112.5196,112.198,112.2272,53796.0
2020-08-14 15:00:00,115.17,115.22,115.02,115.15,116345.0,112.2467,112.2955,112.1005,112.2272,116345.0
2020-08-14 15:30:00,115.14,115.5,114.98,115.5,317838.0,112.2175,112.5684,112.0616,112.5684,317838.0
2020-08-17 09:30:00,115.97,116.6,115.89,116.08,296161.0,113.0264,113.6404,112.9485,113.1336,296161.0
2020-08-17 10:00:00,116.09,116.48,115.82,116.38,172507.0,113.1434,113.5235,112.8802,113.426,172507.0
2020-08-17 10:30:00,116.38,116.73,116.3,116.62,100122.0,113.426,113.7671,113.3481,113.6599,100122.0
2020-08-17 11:00:00,116.62,116.63,116.41,116.54,132335.0,113.6599,113.6697,113.4553,113.582,132335.0
2020-08-17 11:30:00,116.56,116.61,116.43,116.61,85117.0,113.6015,113.6502,113.4748,113.6502,85117.0
2020-08-17 12:00:00,116.62,116.79,116.58,116.71,59101.0,113.6599,113.8256,113.6209,113.7476,59101.0
2020-08-17 12:30:00,116.69,117.04,116.61,117.01,108290.0,113.7282,114.0693,113.6502,114.04,108290.0
2020-08-17 13:00:00,117.01,117.28,116.95,117.21,114049.0,114.04,114.3032,113.9816,114.235,114049.0
2020-08-17 13:30:00,117.2,117.24,116.85,116.89,134989.0,114.2252,114.2642,113.8841,113.9231,134989.0
2020-08-17 14:00:00,116.9,117.29,116.86,117.17,104076.0,113.9328,114.3129,113.8938,114.196,104076.0
2020-08-17 14:30:00,117.19,117.26,117.08,117.18,153902.0,114.2155,114.2837,114.1083,114.2057,153902.0
2020-08-17 15:00:00,117.18,117.32,117.06,117.21,212886.0,114.2057,114.3422,114.0888,114.235,212886.0
2020-08-17 15:30:00,117.23,117.27,116.85,116.86,370445.0,114.2544,114.2934,113.8841,113.8938,370445.0
2020-08-18 09:30:00,117.68,117.73,116.31,116.69,202282.0,114.693,114.7418,113.3578,113.7282,202282.0
2020-08-18 10:00:00,116.7,116.98,116.14,116.14,195917.0,113.7379,114.0108,113.1921,113.1921,195917.0
2020-08-18 10:30:00,116.09,116.3,115.86,116.14,157725.0,113.1434,113.3481,112.9192,113.1921,157725.0
2020-08-18 11:00:00,116.16,116.56,116.1,116.5,100002.0,113.2116,113.6015,113.1531,113.543,100002.0
2020-08-18 11:30:00,116.52,116.59,116.28,116.59,79908.0,113.5625,113.6307,113.3286,113.6307,79908.0
2020-08-18 12:00:00,116.57,116.58,116.32,116.38,48576.0,113.6112,113.6209,113.3675,113.426,48576.0
2020-08-18 12:30:00,116.39,116.63,116.39,116.52,57497.0,113.4358,113.6697,113.4358,113.5625,57497.0
2020-08-18 13:00:00,116.5,116.59,116.37,116.44,48134.0,113.543,113.6307,113.4163,113.4845,48134.0
2020-08-18 13:30:00,116.46,116.51,116.16,116.23,68813.0,113.504,113.5527,113.2116,113.2798,68813.0
2020-08-18 14:00:00,116.23,116.45,116.12,116.41,133575.0,113.2798,113.4942,113.1726,113.4553,133575.0
2020-08-18 14:30:00,116.42,116.44,116.21,116.22,85711.0,113.465,113.4845,113.2603,113.2701,85711.0
2020-08-18 15:00:00,116.23,116.4,116.21,116.33,85260.0,113.2798,113.4455,113.2603,113.3773,85260.0
2020-08-18 15:30:00,116.32,116.42,115.96,115.97,337076.0,113.3675,113.465,113.0167,113.0264,337076.0
2020-08-19 09:30:00,116.74,116.93,115.84,116.27,164942.0,113.7769,113.9621,112.8997,113.3188,164942.0
2020-08-19 10:00:00,116.25,116.46,116.15,116.34,78073.0,113.2993,113.504,113.2019,113.387,78073.0
2020-08-19 10:30:00,116.35,116.51,116.21,116.3,104866.0,113.3968,113.5527,113.2603,113.3481,104866.0
2020-08-19 11:00:00,116.31,116.66,116.1,116.49,88244.0,113.3578,113.6989,113.1531,113.5332,88244.0
2020-08-19 11:30:00,116.51,116.67,116.24,116.65,79000.0,113.5527,113.7087,113.2896,113.6892,79000.0
2020-08-19 12:00:00,116.67,116.68,116.3,116.32,60646.0,113.7087,113.7184,113.3481,113.3675,60646.0
2020-08-19 12:30:00,116.33,116.46,116.22,116.27,78175.0,113.3773,113.504,113.2701,113.3188,78175.0
2020-08-19 13:00:00,116.26,116.27,115.98,116.01,71934.0,113.3091,113.3188,113.0362,113.0654,71934.0
2020-08-19 13:30:00,116.0,116.11,115.92,116.04,50804.0,113.0557,113.1629,112.9777,113.0947,50804.0
2020-08-19 14:00:00,116.03,116.04,114.94,115.09,188207.0,113.0849,113.0947,112.0226,112.1688,188207.0
2020-08-19 14:30:00,115.1,115.56,114.96,115.53,107012.0,112.1785,112.6268,112.0421,112.5976,107012.0
2020-08-19 15:00:00,115.53,115.54,115.12,115.22,106502.0,112.5976,112.6073,112.198,112.2955,106502.0
2020-08-19 15:30:00,115.23,115.42,114.92,115.14,376870.0,112.3052,112.4904,112.0031,112.2175,376870.0
2020-08-20 09:30:00,114.56,115.63,114.51,115.54,185919.0,111.6522,112.6951,111.6035,112.6073,185919.0
2020-08-20 10:00:00,115.52,115.86,115.08,115.78,109436.0,112.5879,112.9192,112.159,112.8413,109436.0
2020-08-20 10:30:00,115.78,115.79,115.36,115.64,91974.0,112.8413,112.851,112.4319,112.7048,91974.0
2020-08-20 11:00:00,115.6,115.61,115.1,115.41,58650.0,112.6658,112.6756,112.1785,112.4806,58650.0
2020-08-20 11:30:00,115.4,115.45,115.18,115.19,65223.0,112.4709,112.5196,112.2565,112.2662,65223.0
2020-08-20 12:00:00,115.21,115.24,114.87,114.9,89304.0,112.2857,112.315,111.9544,111.9836,89304.0
2020-08-20 12:30:00,114.89,115.11,114.77,115.04,100497.0,111.9738,112.1883,111.8569,112.12,100497.0
2020-08-20 13:00:00,115.04,115.07,114.58,114.78,93965.0,112.12,112.1493,111.6717,111.8666,93965.0
2020-08-20 13:30:00,114.78,114.95,114.78,114.84,50444.0,111.8666,112.0323,111.8666,111.9251,50444.0
2020-08-20 14:00:00,114.85,115.16,114.71,115.11,84668.0,111.9349,112.237,111.7984,112.1883,84668.0
2020-08-20 14:30:00,115.07,115.19,114.96,115.0,61145.0,112.1493,112.2662,112.0421,112.0811,61145.0
2020-08-20 15:00:00,115.0,115.21,114.92,115.08,102750.0,112.0811,112.2857,112.0031,112.159,102750.0
2020-08-20 15:30:00,115.09,115.54,115.07,115.4,345848.0,112.1688,112.6073,112.1493,112.4709,345848.0
2020-08-21 09:30:00,114.28,115.19,113.38,115.0,459394.0,111.3793,112.2662,110.5022,112.0811,459394.0
2020-08-21 10:00:00,115.02,115.25,114.47,114.51,146267.0,112.1005,112.3247,111.5645,111.6035,146267.0
2020-08-21 10:30:00,114.51,114.94,114.51,114.68,97062.0,111.6035,112.0226,111.6035,111.7692,97062.0
2020-08-21 11:00:00,114.69,114.74,114.42,114.62,85361.0,111.7789,111.8277,111.5158,111.7107,85361.0
2020-08-21 11:30:00,114.62,114.73,114.36,114.65,84495.0,111.7107,111.8179,111.4573,111.7399,84495.0
2020-08-21 12:00:00,114.64,115.04,114.62,114.98,48419.0,111.7302,112.12,111.7107,112.0616,48419.0
2020-08-21 12:30:00,115.0,115.0,114.76,114.77,37062.0,112.0811,112.0811,111.8471,111.8569,37062.0
2020-08-21 13:00:00,114.78,115.09,114.54,115.07,46204.0,111.8666,112.1688,111.6327,112.1493,46204.0
2020-08-21 13:30:00,115.08,115.09,114.85,115.02,46047.0,112.159,112.1688,111.9349,112.1005,46047.0
2020-08-21 14:00:00,115.04,115.05,114.84,114.91,44932.0,112.12,112.1298,111.9251,111.9933,44932.0
2020-08-21 14:30:00,114.93,115.01,114.83,114.97,59413.0,112.0128,112.0908,111.9154,112.0518,59413.0
2020-08-21 15:00:00,114.96,115.12,114.81,114.97,87340.0,112.0421,112.198,111.8959,112.0518,87340.0
2020-08-21 15:30:00,114.96,115.15,114.87,115.02,285589.0,112.0421,112.2272,111.9544,112.1005,285589.0
2020-08-24 09:30:00,115.05,115.73,115.03,115.52,176553.0,112.1298,112.7925,112.1103,112.5879,176553.0
2020-08-24 10:00:00,115.55,116.09,115.46,115.94,112158.0,112.6171,113.1434,112.5294,112.9972,112158.0
2020-08-24 10:30:00,115.94,116.07,115.68,115.78,108659.0,112.9972,113.1239,112.7438,112.8413,108659.0
2020-08-24 11:00:00,115.75,115.87,115.0,115.0,102678.0,112.812,112.929,112.0811,112.0811,102678.0
2020-08-24 11:30:00,114.97,115.37,114.97,115.25,55284.0,112.0518,112.4417,112.0518,112.3247,55284.0
2020-08-24 12:00:00,115.25,115.4,115.05,115.1,182748.0,112.3247,112.4709,112.1298,112.1785,182748.0
2020-08-24 12:30:00,115.07,115.26,114.99,115.08,216463.0,112.1493,112.3345,112.0713,112.159,216463.0
2020-08-24 13:00:00,115.08,115.4,115.04,115.28,105498.0,112.159,112.4709,112.12,112.3539,105498.0
2020-08-24 13:30:00,115.26,115.43,115.16,115.38,90646.0,112.3345,112.5001,112.237,112.4514,90646.0
2020-08-24 14:00:00,115.36,115.43,115.23,115.26,55654.0,112.4319,112.5001,112.3052,112.3345,55654.0
2020-08-24 14:30:00,115.25,115.32,114.94,115.0,138695.0,112.3247,112.3929,112.0226,112.0811,138695.0
2020-08-24 15:00:00,114.99,115.08,114.83,114.89,90864.0,112.0713,112.159,111.9154,111.9738,90864.0
2020-08-24 15:30:00,114.89,115.29,114.75,115.28,437821.0,111.9738,112.3637,111.8374,112.3539,437821.0
2020-08-25 09:30:00,115.7,115.7,114.78,115.34,256610.0,112.7633,112.7633,111.8666,112.4124,256610.0
2020-08-25 10:00:00,115.33,115.33,114.88,115.09,152332.0,112.4027,112.4027,111.9641,112.1688,152332.0
2020-08-25 10:30:00,115.08,115.08,114.8,114.94,128099.0,112.159,112.159,111.8861,112.0226,128099.0
2020-08-25 11:00:00,114.94,115.1,114.73,114.85,111174.0,112.0226,112.1785,111.8179,111.9349,111174.0
2020-08-25 11:30:00,114.88,114.91,114.6,114.72,109028.0,111.9641,111.9933,111.6912,111.8082,109028.0
2020-08-25 12:00:00,114.75,115.13,114.72,115.05,62212.0,111.8374,112.2078,111.8082,112.1298,62212.0
2020-08-25 12:30:00,114.97,115.31,114.94,115.16,111112.0,112.0518,112.3832,112.0226,112.237,111112.0
2020-08-25 13:00:00,115.14,115.23,115.03,115.13,61116.0,112.2175,112.3052,112.1103,112.2078,61116.0
2020-08-25 13:30:00,115.13,115.15,114.92,114.98,50644.0,112.2078,112.2272,112.0031,112.0616,50644.0
2020-08-25 14:00:00,115.01,115.23,114.96,115.1,156036.0,112.0908,112.3052,112.0421,112.1785,156036.0
2020-08-25 14:30:00,115.1,115.32,115.09,115.22,41347.0,112.1785,112.3929,112.1688,112.2955,41347.0
2020-08-25 15:00:00,115.19,115.32,115.17,115.2,118187.0,112.2662,112.3929,112.2467,112.276,118187.0
2020-08-25 15:30:00,115.2,115.44,115.1,115.34,253329.0,112.276,112.5099,112.1785,112.4124,253329.0
2020-08-26 09:30:00,115.11,115.3,114.74,115.18,193328.0,112.1883,112.3734,111.8277,112.2565,193328.0
2020-08-26 10:00:00,115.16,115.75,115.12,115.6,88435.0,112.237,112.812,112.198,112.6658,88435.0
2020-08-26 10:30:00,115.62,115.78,115.07,115.13,92937.0,112.6853,112.8413,112.1493,112.2078,92937.0
2020-08-26 11:00:00,115.16,115.39,115.06,115.1,87748.0,112.237,112.4612,112.1395,112.1785,87748.0
2020-08-26 11:30:00,115.12,115.56,115.11,115.47,46765.0,112.198,112.6268,112.1883,112.5391,46765.0
2020-08-26 12:00:00,115.49,115.96,115.49,115.87,60181.0,112.5586,113.0167,112.5586,112.929,60181.0
2020-08-26 12:30:00,115.88,115.94,115.59,115.59,85970.0,112.9387,112.9972,112.6561,112.6561,85970.0
2020-08-26 13:00:00,115.58,115.85,115.51,115.62,94113.0,112.6463,112.9095,112.5781,112.6853,94113.0
2020-08-26 13:30:00,115.62,115.78,115.59,115.63,71138.0,112.6853,112.8413,112.6561,112.6951,71138.0
2020-08-26 14:00:00,115.62,115.69,115.43,115.66,101368.0,112.6853,112.7535,112.5001,112.7243,101368.0
2020-08-26 14:30:00,115.67,115.77,115.47,115.55,94809.0,112.734,112.8315,112.5391,112.6171,94809.0
2020-08-26 15:00:00,115.53,115.89,115.45,115.88,139947.0,112.5976,112.9485,112.5196,112.9387,139947.0
2020-08-26 15:30:00,115.9,116.24,115.65,116.19,559612.0,112.9582,113.2896,112.7146,113.2408,559612.0
2020-08-27 09:30:00,116.75,116.75,115.39,115.4,138476.0,113.7866,113.7866,112.4612,112.4709,138476.0
2020-08-27 10:00:00,115.38,116.15,115.09,115.99,189427.0,112.4514,113.2019,112.1688,113.0459,189427.0
2020-08-27 10:30:00,116.03,116.26,115.84,116.19,68997.0,113.0849,113.3091,112.8997,113.2408,68997.0
2020-08-27 11:00:00,116.18,116.27,115.65,115.73,85964.0,113.2311,113.3188,112.7146,112.7925,85964.0
2020-08-27 11:30:00,115.72,115.95,115.48,115.76,86002.0,112.7828,113.0069,112.5489,112.8218,86002.0
2020-08-27 12:00:00,115.77,115.79,115.27,115.51,90335.0,112.8315,112.851,112.3442,112.5781,90335.0
2020-08-27 12:30:00,115.51,115.57,115.21,115.27,86854.0,112.5781,112.6366,112.2857,112.3442,86854.0
2020-08-27 13:00:00,115.25,115.7,115.21,115.58,68876.0,112.3247,112.7633,112.2857,112.6463,68876.0
2020-08-27 13:30:00,115.59,115.82,115.33,115.81,116988.0,112.6561,112.8802,112.4027,112.8705,116988.0
2020-08-27 14:00:00,115.78,115.9,115.6,115.84,86899.0,112.8413,112.9582,112.6658,112.8997,86899.0
2020-08-27 14:30:00,115.86,115.87,115.55,115.72,130426.0,112.9192,112.929,112.6171,112.7828,130426.0
2020-08-27 15:00:00,115.72,115.85,115.59,115.7,106258.0,112.7828,112.9095,112.6561,112.7633,106258.0
2020-08-27 15:30:00,115.7,115.75,115.0,115.24,470336.0,112.7633,112.812,112.0811,112.315,470336.0
2020-08-28 09:30:00,115.25,115.63,114.88,115.51,137367.0,112.3247,112.6951,111.9641,112.5781,137367.0
2020-08-28 10:00:00,115.51,115.65,115.13,115.42,93739.0,112.5781,112.7146,112.2078,112.4904,93739.0
2020-08-28 10:30:00,115.4,115.71,115.23,115.38,65855.0,112.4709,112.773,112.3052,112.4514,65855.0
2020-08-28 11:00:00,115.4,115.8,115.32,115.67,86906.0,112.4709,112.8607,112.3929,112.734,86906.0
2020-08-28 11:30:00,115.65,115.66,115.44,115.53,45364.0,112.7146,112.7243,112.5099,112.5976,45364.0
2020-08-28 12:00:00,115.53,115.64,115.42,115.59,57490.0,112.5976,112.7048,112.4904,112.6561,57490.0
2020-08-28 12:30:00,115.58,115.75,115.43,115.66,58522.0,112.6463,112.812,112.5001,112.7243,58522.0
2020-08-28 13:00:00,115.67,115.68,115.39,115.44,56105.0,112.734,112.7438,112.4612,112.5099,56105.0
2020-08-28 13:30:00,115.43,115.65,115.43,115.53,43344.0,112.5001,112.7146,112.5001,112.5976,43344.0
2020-08-28 14:00:00,115.53,115.65,115.41,115.61,62649.0,112.5976,112.7146,112.4806,112.6756,62649.0
2020-08-28 14:30:00,115.6,115.85,115.49,115.76,435920.0,112.6658,112.9095,112.5586,112.8218,435920.0
2020-08-28 15:00:00,115.79,116.26,115.78,116.15,194539.0,112.851,113.3091,112.8413,113.2019,194539.0
2020-08-28 15:30:00,116.16,116.35,116.07,116.26,403035.0,113.2116,113.3968,113.1239,113.3091,403035.0
2020-08-31 09:30:00,115.43,117.11,115.28,116.7,318382.0,112.5001,114.1375,112.3539,113.7379,318382.0
2020-08-31 10:00:00,116.69,116.75,115.79,115.79,139691.0,113.7282,113.7866,112.851,112.851,139691.0
2020-08-31 10:30:00,115.78,116.1,115.66,115.71,112153.0,112.8413,113.1531,112.7243,112.773,112153.0
2020-08-31 11:00:00,115.73,116.11,115.51,115.7,127406.0,112.7925,113.1629,112.5781,112.7633,127406.0
2020-08-31 11:30:00,115.7,116.29,115.65,116.27,103488.0,112.7633,113.3383,112.7146,113.3188,103488.0
2020-08-31 12:00:00,116.25,116.39,116.01,116.08,57409.0,113.2993,113.4358,113.0654,113.1336,57409.0
2020-08-31 12:30:00,116.08,116.35,116.06,116.24,57449.0,113.1336,113.3968,113.1141,113.2896,57449.0
2020-08-31 13:00:00,116.26,116.26,115.8,116.0,91108.0,113.3091,113.3091,112.8607,113.0557,91108.0
2020-08-31 13:30:00,115.97,116.35,115.95,116.32,63654.0,113.0264,113.3968,113.0069,113.3675,63654.0
2020-08-31 14:00:00,116.31,116.37,116.08,116.08,108522.0,113.3578,113.4163,113.1336,113.1336,108522.0
2020-08-31 14:30:00,116.08,116.37,116.07,116.34,86645.0,113.1336,113.4163,113.1239,113.387,86645.0
2020-08-31 15:00:00,116.34,116.42,116.07,116.38,103009.0,113.387,113.465,113.1239,113.426,103009.0
2020-08-31 15:30:00,116.37,116.9,116.33,116.65,457275.0,113.4163,113.9328,113.3773,113.6892,457275.0
2020-09-01 09:30:00,116.65,116.71,115.95,116.37,277910.0,113.6892,113.7476,113.0069,113.4163,277910.0
2020-09-01 10:00:00,116.35,117.1,116.3,117.1,230329.0,113.3968,114.1277,113.3481,114.1277,230329.0
2020-09-01 10:30:00,117.06,117.06,116.57,116.79,145888.0,114.0888,114.0888,113.6112,113.8256,145888.0
2020-09-01 11:00:00,116.82,117.28,116.74,117.28,133799.0,113.8549,114.3032,113.7769,114.3032,133799.0
2020-09-01 11:30:00,117.28,117.33,116.78,116.9,99330.0,114.3032,114.3519,113.8159,113.9328,99330.0
2020-09-01 12:00:00,116.89,116.89,116.62,116.65,109824.0,113.9231,113.9231,113.6599,113.6892,109824.0
2020-09-01 12:30:00,116.65,116.73,116.42,116.46,71847.0,113.6892,113.7671,113.465,113.504,71847.0
2020-09-01 13:00:00,116.44,116.51,116.31,116.35,59959.0,113.4845,113.5527,113.3578,113.3968,59959.0
2020-09-01 13:30:00,116.35,116.64,116.28,116.54,85765.0,113.3968,113.6794,113.3286,113.582,85765.0
2020-09-01 14:00:00,116.51,116.91,116.5,116.85,73008.0,113.5527,113.9426,113.543,113.8841,73008.0
2020-09-01 14:30:00,116.86,117.14,116.77,117.06,84752.0,113.8938,114.1667,113.8061,114.0888,84752.0
2020-09-01 15:00:00,117.08,117.16,116.87,116.93,108069.0,114.1083,114.1862,113.9036,113.9621,108069.0
2020-09-01 15:30:00,116.97,117.01,116.61,116.89,316914.0,114.001,114.04,113.6502,113.9231,316914.0
2020-09-02 09:30:00,117.78,118.5,117.14,118.2,357043.0,114.7905,115.4922,114.1667,115.1998,357043.0
2020-09-02 10:00:00,118.16,118.31,117.29,117.65,132629.0,115.1608,115.307,114.3129,114.6638,132629.0
2020-09-02 10:30:00,117.69,118.04,117.31,117.67,93058.0,114.7028,115.0439,114.3324,114.6833,93058.0
2020-09-02 11:00:00,117.69,118.41,117.45,118.37,114786.0,114.7028,115.4045,114.4689,115.3655,114786.0
2020-09-02 11:30:00,118.38,118.75,118.03,118.12,113615.0,115.3753,115.7359,115.0341,115.1219,113615.0
2020-09-02 12:00:00,118.1,118.73,118.03,118.73,106564.0,115.1024,115.7164,115.0341,115.7164,106564.0
2020-09-02 12:30:00,118.75,118.95,118.61,118.61,85312.0,115.7359,115.9308,115.5994,115.5994,85312.0
2020-09-02 13:00:00,118.62,118.87,118.47,118.63,97396.0,115.6092,115.8528,115.463,115.6189,97396.0
2020-09-02 13:30:00,118.62,118.9,118.42,118.7,78575.0,115.6092,115.8821,115.4142,115.6871,78575.0
2020-09-02 14:00:00,118.66,118.79,118.38,118.44,425948.0,115.6482,115.7749,115.3753,115.4337,425948.0
2020-09-02 14:30:00,118.43,118.43,118.13,118.38,79929.0,115.424,115.424,115.1316,115.3753,79929.0
2020-09-02 15:00:00,118.39,119.02,118.35,118.9,149020.0,115.385,115.999,115.346,115.8821,149020.0
2020-09-02 15:30:00,118.9,119.2,118.7,118.88,319529.0,115.8821,116.1744,115.6871,115.8626,319529.0
2020-09-03 09:30:00,118.7,119.15,117.6,117.68,241134.0,115.6871,116.1257,114.6151,114.693,241134.0
2020-09-03 10:00:00,117.65,118.18,116.98,117.27,163041.0,114.6638,115.1803,114.0108,114.2934,163041.0
2020-09-03 10:30:00,117.26,117.26,116.23,116.51,254942.0,114.2837,114.2837,113.2798,113.5527,254942.0
2020-09-03 11:00:00,116.49,116.49,115.18,115.47,248506.0,113.5332,113.5332,112.2565,112.5391,248506.0
2020-09-03 11:30:00,115.45,115.88,115.25,115.35,211152.0,112.5196,112.9387,112.3247,112.4222,211152.0
2020-09-03 12:00:00,115.38,115.8,115.12,115.34,180507.0,112.4514,112.8607,112.198,112.4124,180507.0
2020-09-03 12:30:00,115.39,115.39,114.84,114.86,123609.0,112.4612,112.4612,111.9251,111.9446,123609.0
2020-09-03 13:00:00,114.87,115.42,114.58,115.41,142195.0,111.9544,112.4904,111.6717,112.4806,142195.0
2020-09-03 13:30:00,115.39,115.39,114.49,114.84,126852.0,112.4612,112.4612,111.584,111.9251,126852.0
2020-09-03 14:00:00,114.82,115.15,114.69,115.13,118255.0,111.9056,112.2272,111.7789,112.2078,118255.0
2020-09-03 14:30:00,115.05,115.77,114.95,114.95,119405.0,112.1298,112.8315,112.0323,112.0323,119405.0
2020-09-03 15:00:00,114.99,115.09,114.14,114.14,303982.0,112.0713,112.1688,111.2429,111.2429,303982.0
2020-09-03 15:30:00,114.13,115.04,113.93,114.84,645941.0,111.2331,112.12,111.0382,111.9251,645941.0
2020-09-04 09:30:00,115.55,116.0,113.8,114.11,235878.0,112.6171,113.0557,110.9115,111.2136,235878.0
2020-09-04 10:00:00,114.11,114.7,113.41,113.67,264984.0,111.2136,111.7887,110.5314,110.7848,264984.0
2020-09-04 10:30:00,113.6,113.73,112.31,113.32,198984.0,110.7166,110.8433,109.4593,110.4437,198984.0
2020-09-04 11:00:00,113.26,113.37,112.21,112.4,188489.0,110.3852,110.4924,109.3619,109.547,188489.0
2020-09-04 11:30:00,112.4,113.42,112.4,113.14,331307.0,109.547,110.5412,109.547,110.2683,331307.0
2020-09-04 12:00:00,113.07,113.19,112.43,112.96,289639.0,110.2,110.317,109.5763,110.0928,289639.0
2020-09-04 12:30:00,112.97,114.12,112.97,113.99,371134.0,110.1026,111.2234,110.1026,111.0967,371134.0
2020-09-04 13:00:00,113.99,114.05,112.94,112.97,301503.0,111.0967,111.1552,110.0733,110.1026,301503.0
2020-09-04 13:30:00,112.97,113.84,112.74,113.66,133508.0,110.1026,110.9505,109.8784,110.7751,133508.0
2020-09-04 14:00:00,113.62,113.97,113.37,113.97,125180.0,110.7361,111.0772,110.4924,111.0772,125180.0
2020-09-04 14:30:00,113.95,114.8,113.88,114.46,169175.0,111.0577,111.8861,110.9895,111.5548,169175.0
2020-09-04 15:00:00,114.45,114.8,114.11,114.68,244325.0,111.545,111.8861,111.2136,111.7692,244325.0
2020-09-04 15:30:00,114.67,114.9,114.05,114.22,393453.0,111.7594,111.9836,111.1552,111.3208,393453.0
2020-09-08 09:30:00,112.82,113.85,111.11,111.88,591476.0,109.9564,110.9602,108.2898,109.0402,591476.0
2020-09-08 10:00:00,111.88,112.44,111.49,112.08,492853.0,109.0402,109.586,108.6601,109.2352,492853.0
2020-09-08 10:30:00,112.12,112.62,111.6,111.91,243420.0,109.2742,109.7615,108.7674,109.0695,243420.0
2020-09-08 11:00:00,111.93,112.16,111.42,111.58,244856.0,109.089,109.3131,108.5919,108.7479,244856.0
2020-09-08 11:30:00,111.57,111.73,111.08,111.7,208417.0,108.7381,108.8941,108.2605,108.8648,208417.0
2020-09-08 12:00:00,111.69,112.06,111.56,111.56,123657.0,108.8551,109.2157,108.7284,108.7284,123657.0
2020-09-08 12:30:00,111.56,112.46,111.54,112.3,120860.0,108.7284,109.6055,108.7089,109.4496,120860.0
2020-09-08 13:00:00,112.31,112.82,111.96,112.55,141368.0,109.4593,109.9564,109.1182,109.6932,141368.0
2020-09-08 13:30:00,112.54,113.15,112.48,112.96,127673.0,109.6835,110.278,109.625,110.0928,127673.0
2020-09-08 14:00:00,113.0,113.16,112.44,112.57,140147.0,110.1318,110.2878,109.586,109.7127,140147.0
2020-09-08 14:30:00,112.56,112.63,111.82,112.27,177886.0,109.703,109.7712,108.9818,109.4203,177886.0
2020-09-08 15:00:00,112.2,112.2,111.42,112.13,310527.0,109.3521,109.3521,108.5919,109.2839,310527.0
2020-09-08 15:30:00,112.14,112.23,111.55,111.58,777497.0,109.2936,109.3814,108.7186,108.7479,777497.0
2020-09-09 09:30:00,111.66,113.07,111.64,112.61,319879.0,108.8258,110.2,108.8063,109.7517,319879.0
2020-09-09 10:00:00,112.59,113.24,112.03,113.13,202801.0,109.7322,110.3657,109.1864,110.2585,202801.0
2020-09-09 10:30:00,113.03,113.46,112.73,113.41,126061.0,110.1611,110.5801,109.8687,110.5314,126061.0
2020-09-09 11:00:00,113.41,113.69,113.23,113.5,105786.0,110.5314,110.8043,110.356,110.6191,105786.0
2020-09-09 11:30:00,113.5,113.74,113.25,113.63,90455.0,110.6191,110.853,110.3755,110.7458,90455.0
2020-09-09 12:00:00,113.64,113.78,113.57,113.76,104483.0,110.7556,110.892,110.6873,110.8725,104483.0
2020-09-09 12:30:00,113.77,114.42,113.75,114.16,118067.0,110.8823,111.5158,110.8628,111.2624,118067.0
2020-09-09 13:00:00,114.17,114.38,113.98,114.3,105603.0,111.2721,111.4768,111.0869,111.3988,105603.0
2020-09-09 13:30:00,114.33,114.56,114.05,114.1,87148.0,111.4281,111.6522,111.1552,111.2039,87148.0
2020-09-09 14:00:00,114.14,114.29,113.84,113.91,144057.0,111.2429,111.3891,110.9505,111.0187,144057.0
2020-09-09 14:30:00,113.92,114.17,113.86,113.96,137803.0,111.0285,111.2721,110.97,111.0674,137803.0
2020-09-09 15:00:00,113.97,114.15,113.48,113.81,249368.0,111.0772,111.2526,110.5996,110.9213,249368.0
2020-09-09 15:30:00,113.82,113.93,113.1,113.2,722491.0,110.931,111.0382,110.2293,110.3267,722491.0
2020-09-10 09:30:00,113.14,114.83,113.03,114.68,246793.0,110.2683,111.9154,110.1611,111.7692,246793.0
2020-09-10 10:00:00,114.7,114.8,114.34,114.49,105314.0,111.7887,111.8861,111.4378,111.584,105314.0
2020-09-10 10:30:00,114.53,114.95,113.97,114.12,287969.0,111.623,112.0323,111.0772,111.2234,287969.0
2020-09-10 11:00:00,114.15,114.5,113.69,114.5,107386.0,111.2526,111.5937,110.8043,111.5937,107386.0
2020-09-10 11:30:00,114.46,114.85,114.15,114.18,110007.0,111.5548,111.9349,111.2526,111.2819,110007.0
2020-09-10 12:00:00,114.11,114.23,113.39,113.63,108529.0,111.2136,111.3306,110.5119,110.7458,108529.0
2020-09-10 12:30:00,113.62,113.73,113.06,113.38,99478.0,110.7361,110.8433,110.1903,110.5022,99478.0
2020-09-10 13:00:00,113.4,113.68,113.26,113.33,107949.0,110.5217,110.7946,110.3852,110.4534,107949.0
2020-09-10 13:30:00,113.37,113.52,112.91,112.91,97351.0,110.4924,110.6386,110.0441,110.0441,97351.0
2020-09-10 14:00:00,112.9,113.11,111.7,111.76,227629.0,110.0344,110.239,108.8648,108.9233,227629.0
2020-09-10 14:30:00,111.71,112.12,111.49,112.03,216953.0,108.8746,109.2742,108.6601,109.1864,216953.0
2020-09-10 15:00:00,112.05,112.05,111.25,111.67,221110.0,109.2059,109.2059,108.4262,108.8356,221110.0
2020-09-10 15:30:00,111.67,112.05,111.38,111.63,338767.0,108.8356,109.2059,108.5529,108.7966,338767.0
2020-09-11 09:30:00,112.28,112.95,111.45,111.79,220930.0,109.4301,110.0831,108.6212,108.9525,220930.0
2020-09-11 10:00:00,111.76,112.84,111.72,112.71,147484.0,108.9233,109.9759,108.8843,109.8492,147484.0
2020-09-11 10:30:00,112.73,113.42,112.44,112.87,165324.0,109.8687,110.5412,109.586,110.0051,165324.0
2020-09-11 11:00:00,112.93,113.38,112.19,112.53,143594.0,110.0636,110.5022,109.3424,109.6737,143594.0
2020-09-11 11:30:00,112.51,112.51,111.69,111.69,91038.0,109.6543,109.6543,108.8551,108.8551,91038.0
2020-09-11 12:00:00,111.68,112.12,111.62,111.77,78382.0,108.8453,109.2742,108.7868,108.933,78382.0
2020-09-11 12:30:00,111.78,111.78,111.1,111.21,138874.0,108.9428,108.9428,108.28,108.3873,138874.0
2020-09-11 13:00:00,111.2,111.39,110.77,110.9,112561.0,108.3775,108.5627,107.9584,108.0851,112561.0
2020-09-11 13:30:00,110.9,111.0,110.45,110.52,126828.0,108.0851,108.1826,107.6465,107.7148,126828.0
2020-09-11 14:00:00,110.56,111.48,110.45,111.07,128364.0,107.7537,108.6504,107.6465,108.2508,128364.0
2020-09-11 14:30:00,111.07,111.65,111.06,111.27,88602.0,108.2508,108.8161,108.2411,108.4457,88602.0
2020-09-11 15:00:00,111.27,111.76,110.84,111.64,139197.0,108.4457,108.9233,108.0266,108.8063,139197.0
2020-09-11 15:30:00,111.63,111.91,111.29,111.53,236450.0,108.7966,109.0695,108.4652,108.6991,236450.0
2020-09-14 09:30:00,112.79,113.38,112.58,113.15,222848.0,109.9271,110.5022,109.7225,110.278,222848.0
2020-09-14 10:00:00,113.15,113.43,112.85,112.89,115214.0,110.278,110.5509,109.9856,110.0246,115214.0
2020-09-14 10:30:00,112.87,113.28,112.85,113.28,102041.0,110.0051,110.4047,109.9856,110.4047,102041.0
2020-09-14 11:00:00,113.27,113.47,112.9,113.28,152164.0,110.395,110.5899,110.0344,110.4047,152164.0
2020-09-14 11:30:00,113.29,113.49,112.71,112.89,110643.0,110.4145,110.6094,109.8492,110.0246,110643.0
2020-09-14 12:00:00,112.87,112.95,112.35,112.37,208491.0,110.0051,110.0831,109.4983,109.5178,208491.0
2020-09-14 12:30:00,112.38,112.44,112.11,112.28,171855.0,109.5276,109.586,109.2644,109.4301,171855.0
2020-09-14 13:00:00,112.31,112.41,111.81,111.86,113024.0,109.4593,109.5568,108.972,109.0208,113024.0
2020-09-14 13:30:00,111.88,112.51,111.64,112.45,144737.0,109.0402,109.6543,108.8063,109.5958,144737.0
2020-09-14 14:00:00,112.43,112.43,112.01,112.14,265665.0,109.5763,109.5763,109.1669,109.2936,265665.0
2020-09-14 14:30:00,112.15,112.29,111.78,112.26,87412.0,109.3034,109.4398,108.9428,109.4106,87412.0
2020-09-14 15:00:00,112.27,112.37,111.97,112.17,151496.0,109.4203,109.5178,109.128,109.3229,151496.0
2020-09-14 15:30:00,112.17,112.64,112.04,112.26,350423.0,109.3229,109.781,109.1962,109.4106,350423.0
2020-09-15 09:30:00,113.12,114.0,112.48,113.93,398421.0,110.2488,111.1064,109.625,111.0382,398421.0
2020-09-15 10:00:00,113.92,114.2,113.83,114.02,159263.0,111.0285,111.3014,110.9407,111.1259,159263.0
2020-09-15 10:30:00,114.02,114.35,113.76,114.33,203170.0,111.1259,111.4476,110.8725,111.4281,203170.0
2020-09-15 11:00:00,114.33,114.49,114.17,114.32,126545.0,111.4281,111.584,111.2721,111.4183,126545.0
2020-09-15 11:30:00,114.33,114.4,114.16,114.32,112846.0,111.4281,111.4963,111.2624,111.4183,112846.0
2020-09-15 12:00:00,114.31,115.4,114.29,115.4,253107.0,111.4086,112.4709,111.3891,112.4709,253107.0
2020-09-15 12:30:00,115.4,116.09,115.39,115.87,277202.0,112.4709,113.1434,112.4612,112.929,277202.0
2020-09-15 13:00:00,115.87,116.15,115.78,116.05,155428.0,112.929,113.2019,112.8413,113.1044,155428.0
2020-09-15 13:30:00,116.05,116.09,115.6,115.9,197760.0,113.1044,113.1434,112.6658,112.9582,197760.0
2020-09-15 14:00:00,115.93,115.93,115.45,115.86,202761.0,112.9874,112.9874,112.5196,112.9192,202761.0
2020-09-15 14:30:00,115.87,116.01,115.68,115.99,149715.0,112.929,113.0654,112.7438,113.0459,149715.0
2020-09-15 15:00:00,116.0,116.14,115.71,115.95,395998.0,113.0557,113.1921,112.773,113.0069,395998.0
2020-09-15 15:30:00,115.95,116.07,115.68,115.94,520526.0,113.0069,113.1239,112.7438,112.9972,520526.0
2020-09-16 09:30:00,116.41,117.14,116.03,117.12,508077.0,113.4553,114.1667,113.0849,114.1472,508077.0
2020-09-16 10:00:00,117.16,117.33,116.74,117.33,222681.0,114.1862,114.3519,113.7769,114.3519,222681.0
2020-09-16 10:30:00,117.32,117.42,116.75,116.79,188193.0,114.3422,114.4396,113.7866,113.8256,188193.0
2020-09-16 11:00:00,116.78,117.22,116.68,117.09,107553.0,113.8159,114.2447,113.7184,114.118,107553.0
2020-09-16 11:30:00,117.1,117.22,116.66,116.75,82477.0,114.1277,114.2447,113.6989,113.7866,82477.0
2020-09-16 12:00:00,116.75,117.05,116.38,116.94,157003.0,113.7866,114.079,113.426,113.9718,157003.0
2020-09-16 12:30:00,116.89,117.12,116.82,116.9,109279.0,113.9231,114.1472,113.8549,113.9328,109279.0
2020-09-16 13:00:00,116.88,116.95,116.08,116.09,127351.0,113.9133,113.9816,113.1336,113.1434,127351.0
2020-09-16 13:30:00,116.11,116.13,115.61,115.95,251439.0,113.1629,113.1824,112.6756,113.0069,251439.0
2020-09-16 14:00:00,115.95,116.36,115.54,115.7,232188.0,113.0069,113.4065,112.6073,112.7633,232188.0
2020-09-16 14:30:00,115.71,115.87,114.85,115.12,255401.0,112.773,112.929,111.9349,112.198,255401.0
2020-09-16 15:00:00,115.1,115.31,114.04,114.07,378632.0,112.1785,112.3832,111.1454,111.1747,378632.0
2020-09-16 15:30:00,114.07,114.11,113.49,113.71,1032820.0,111.1747,111.2136,110.6094,110.8238,1032820.0
2020-09-17 09:30:00,110.5,112.58,110.18,112.04,737430.0,107.6953,109.7225,107.3834,109.1962,737430.0
2020-09-17 10:00:00,112.05,112.42,111.38,111.6,298578.0,109.2059,109.5665,108.5529,108.7674,298578.0
2020-09-17 10:30:00,111.59,112.59,111.44,112.42,239498.0,108.7576,109.7322,108.6114,109.5665,239498.0
2020-09-17 11:00:00,112.43,112.79,112.04,112.21,112143.0,109.5763,109.9271,109.1962,109.3619,112143.0
2020-09-17 11:30:00,112.19,112.44,111.2,111.41,176727.0,109.3424,109.586,108.3775,108.5822,176727.0
2020-09-17 12:00:00,111.4,111.47,110.6,111.01,252166.0,108.5724,108.6407,107.7927,108.1923,252166.0
2020-09-17 12:30:00,111.0,111.3,110.28,110.5,304458.0,108.1826,108.475,107.4809,107.6953,304458.0
2020-09-17 13:00:00,110.52,110.81,110.11,110.41,146388.0,107.7148,107.9974,107.3152,107.6076,146388.0
2020-09-17 13:30:00,110.42,110.97,110.39,110.87,112164.0,107.6173,108.1533,107.5881,108.0559,112164.0
2020-09-17 14:00:00,110.86,111.37,110.8,110.8,162507.0,108.0461,108.5432,107.9877,107.9877,162507.0
2020-09-17 14:30:00,110.82,111.4,110.58,111.32,145755.0,108.0071,108.5724,107.7732,108.4945,145755.0
2020-09-17 15:00:00,111.32,111.58,110.97,110.97,297905.0,108.4945,108.7479,108.1533,108.1533,297905.0
2020-09-17 15:30:00,110.95,112.1,110.95,111.92,425529.0,108.1338,109.2547,108.1338,109.0792,425529.0
2020-09-18 09:30:00,112.21,112.65,110.91,111.6,1475191.0,109.3619,109.7907,108.0949,108.7674,1475191.0
2020-09-18 10:00:00,111.32,111.91,110.98,111.38,204050.0,108.4945,109.0695,108.1631,108.5529,204050.0
2020-09-18 10:30:00,111.39,111.39,110.25,110.29,212847.0,108.5627,108.5627,107.4516,107.4906,212847.0
2020-09-18 11:00:00,110.35,110.66,110.01,110.31,221865.0,107.5491,107.8512,107.2177,107.5101,221865.0
2020-09-18 11:30:00,110.32,110.6,109.85,110.21,226614.0,107.5198,107.7927,107.0618,107.4126,226614.0
2020-09-18 12:00:00,110.2,110.43,109.37,109.5,209283.0,107.4029,107.627,106.594,106.7207,209283.0
2020-09-18 12:30:00,109.56,109.6,108.84,109.14,282996.0,106.7791,106.8181,106.0774,106.3698,282996.0
2020-09-18 13:00:00,109.14,109.3,108.13,108.13,233031.0,106.3698,106.5257,105.3854,105.3854,233031.0
2020-09-18 13:30:00,108.13,109.08,107.79,109.06,201470.0,105.3854,106.3113,105.0541,106.2918,201470.0
2020-09-18 14:00:00,109.06,109.08,108.58,109.06,250114.0,106.2918,106.3113,105.824,106.2918,250114.0
2020-09-18 14:30:00,109.06,109.74,108.98,109.7,246964.0,106.2918,106.9546,106.2139,106.9156,246964.0
2020-09-18 15:00:00,109.7,110.09,109.66,110.06,187060.0,106.9156,107.2957,106.8766,107.2664,187060.0
2020-09-18 15:30:00,110.05,111.24,110.04,110.75,944221.0,107.2567,108.4165,107.2469,107.9389,944221.0
2020-09-21 09:30:00,109.92,110.43,108.9,109.63,573184.0,107.13,107.627,106.1359,106.8474,573184.0
2020-09-21 10:00:00,109.65,109.75,109.0,109.28,204784.0,106.8668,106.9643,106.2333,106.5062,204784.0
2020-09-21 10:30:00,109.24,109.5,109.07,109.29,251499.0,106.4673,106.7207,106.3016,106.516,251499.0
2020-09-21 11:00:00,109.3,109.53,108.91,109.21,149485.0,106.5257,106.7499,106.1456,106.438,149485.0
2020-09-21 11:30:00,109.2,109.75,109.07,109.74,140058.0,106.4283,106.9643,106.3016,106.9546,140058.0
2020-09-21 12:00:00,109.76,110.12,109.61,109.97,97113.0,106.9741,107.3249,106.8279,107.1787,97113.0
2020-09-21 12:30:00,109.97,110.12,109.52,109.61,91779.0,107.1787,107.3249,106.7401,106.8279,91779.0
2020-09-21 13:00:00,109.63,110.0,109.45,110.0,115114.0,106.8474,107.208,106.6719,107.208,115114.0
2020-09-21 13:30:00,110.01,110.14,109.61,109.75,91758.0,107.2177,107.3444,106.8279,106.9643,91758.0
2020-09-21 14:00:00,109.74,109.85,109.49,109.54,96313.0,106.9546,107.0618,106.7109,106.7596,96313.0
2020-09-21 14:30:00,109.53,109.6,109.09,109.52,132933.0,106.7499,106.8181,106.3211,106.7401,132933.0
2020-09-21 15:00:00,109.52,110.11,109.48,109.87,170980.0,106.7401,107.3152,106.7012,107.0813,170980.0
2020-09-21 15:30:00,109.87,110.67,109.79,110.59,360247.0,107.0813,107.861,107.0033,107.783,360247.0
2020-09-22 09:30:00,111.64,112.28,111.01,111.77,312766.0,108.8063,109.4301,108.1923,108.933,312766.0
2020-09-22 10:00:00,111.77,112.61,111.75,112.18,218187.0,108.933,109.7517,108.9135,109.3326,218187.0
2020-09-22 10:30:00,112.21,112.24,111.06,111.06,171210.0,109.3619,109.3911,108.2411,108.2411,171210.0
2020-09-22 11:00:00,111.05,111.41,110.64,111.04,137514.0,108.2313,108.5822,107.8317,108.2216,137514.0
2020-09-22 11:30:00,111.05,111.52,110.92,111.44,65327.0,108.2313,108.6894,108.1046,108.6114,65327.0
2020-09-22 12:00:00,111.44,111.66,111.24,111.34,93355.0,108.6114,108.8258,108.4165,108.514,93355.0
2020-09-22 12:30:00,111.37,111.57,111.27,111.38,89429.0,108.5432,108.7381,108.4457,108.5529,89429.0
2020-09-22 13:00:00,111.37,111.57,111.25,111.54,72302.0,108.5432,108.7381,108.4262,108.7089,72302.0
2020-09-22 13:30:00,111.54,112.14,111.5,112.09,113521.0,108.7089,109.2936,108.6699,109.2449,113521.0
2020-09-22 14:00:00,112.11,112.39,111.81,111.83,132448.0,109.2644,109.5373,108.972,108.9915,132448.0
2020-09-22 14:30:00,111.82,111.9,111.7,111.83,97176.0,108.9818,109.0597,108.8648,108.9915,97176.0
2020-09-22 15:00:00,111.84,112.16,111.77,112.16,115126.0,109.0013,109.3131,108.933,109.3131,115126.0
2020-09-22 15:30:00,112.16,112.5,111.99,112.45,359441.0,109.3131,109.6445,109.1475,109.5958,359441.0
2020-09-23 09:30:00,112.82,112.83,110.92,111.0,270572.0,109.9564,109.9661,108.1046,108.1826,270572.0
2020-09-23 10:00:00,110.97,111.05,110.44,110.73,185792.0,108.1533,108.2313,107.6368,107.9194,185792.0
2020-09-23 10:30:00,110.75,111.23,110.25,111.04,140707.0,107.9389,108.4067,107.4516,108.2216,140707.0
2020-09-23 11:00:00,111.03,111.26,110.9,110.97,109848.0,108.2118,108.436,108.0851,108.1533,109848.0
2020-09-23 11:30:00,110.96,111.03,110.19,110.24,71499.0,108.1436,108.2118,107.3931,107.4419,71499.0
2020-09-23 12:00:00,110.21,110.6,110.1,110.33,85001.0,107.4126,107.7927,107.3054,107.5296,85001.0
2020-09-23 12:30:00,110.28,110.5,110.14,110.35,66433.0,107.4809,107.6953,107.3444,107.5491,66433.0
2020-09-23 13:00:00,110.35,110.37,109.98,109.98,88666.0,107.5491,107.5686,107.1885,107.1885,88666.0
2020-09-23 13:30:00,110.0,110.07,109.59,109.79,94775.0,107.208,107.2762,106.8084,107.0033,94775.0
2020-09-23 14:00:00,109.82,109.84,109.44,109.47,175655.0,107.0325,107.052,106.6622,106.6914,175655.0
2020-09-23 14:30:00,109.45,109.69,109.29,109.34,150110.0,106.6719,106.9058,106.516,106.5647,150110.0
2020-09-23 15:00:00,109.36,109.45,108.82,109.15,214311.0,106.5842,106.6719,106.0579,106.3795,214311.0
2020-09-23 15:30:00,109.12,109.35,108.66,109.03,520094.0,106.3503,106.5745,105.902,106.2626,520094.0
2020-09-24 09:30:00,108.21,109.1,108.15,108.8,249185.0,105.4634,106.3308,105.4049,106.0384,249185.0
2020-09-24 10:00:00,108.82,109.9,108.74,109.43,527099.0,106.0579,107.1105,105.9799,106.6524,527099.0
2020-09-24 10:30:00,109.44,109.96,108.95,109.87,162245.0,106.6622,107.169,106.1846,107.0813,162245.0
2020-09-24 11:00:00,109.86,110.57,109.6,110.33,153812.0,107.0715,107.7635,106.8181,107.5296,153812.0
2020-09-24 11:30:00,110.34,110.93,110.27,110.81,243910.0,107.5393,108.1144,107.4711,107.9974,243910.0
2020-09-24 12:00:00,110.79,110.9,110.49,110.65,119616.0,107.9779,108.0851,107.6855,107.8415,119616.0
2020-09-24 12:30:00,110.65,111.45,110.41,111.4,168786.0,107.8415,108.6212,107.6076,108.5724,168786.0
2020-09-24 13:00:00,111.35,111.64,111.26,111.58,178269.0,108.5237,108.8063,108.436,108.7479,178269.0
2020-09-24 13:30:00,111.59,112.15,111.55,111.9,220873.0,108.7576,109.3034,108.7186,109.0597,220873.0
2020-09-24 14:00:00,111.91,112.04,111.03,111.23,163331.0,109.0695,109.1962,108.2118,108.4067,163331.0
2020-09-24 14:30:00,111.19,111.63,110.81,110.84,186696.0,108.3678,108.7966,107.9974,108.0266,186696.0
2020-09-24 15:00:00,110.84,111.0,110.32,110.42,195024.0,108.0266,108.1826,107.5198,107.6173,195024.0
2020-09-24 15:30:00,110.38,110.9,110.14,110.59,517969.0,107.5783,108.0851,107.3444,107.783,517969.0
2020-09-25 09:30:00,110.25,110.59,109.7,110.59,248707.0,107.4516,107.783,106.9156,107.783,248707.0
2020-09-25 10:00:00,110.59,110.94,109.8,110.7,227383.0,107.783,108.1241,107.013,107.8902,227383.0
2020-09-25 10:30:00,110.72,111.09,110.49,110.93,122671.0,107.9097,108.2703,107.6855,108.1144,122671.0
2020-09-25 11:00:00,110.95,111.43,110.67,111.28,176110.0,108.1338,108.6017,107.861,108.4555,176110.0
2020-09-25 11:30:00,111.32,111.45,110.7,110.74,133281.0,108.4945,108.6212,107.8902,107.9292,133281.0
2020-09-25 12:00:00,110.74,111.42,110.73,111.09,207976.0,107.9292,108.5919,107.9194,108.2703,207976.0
2020-09-25 12:30:00,111.09,111.31,110.99,111.18,50222.0,108.2703,108.4847,108.1728,108.358,50222.0
2020-09-25 13:00:00,111.16,111.3,110.96,111.12,84015.0,108.3385,108.475,108.1436,108.2995,84015.0
2020-09-25 13:30:00,111.14,111.32,111.09,111.13,115145.0,108.319,108.4945,108.2703,108.3093,115145.0
2020-09-25 14:00:00,111.11,111.56,111.05,111.55,140074.0,108.2898,108.7284,108.2313,108.7186,140074.0
2020-09-25 14:30:00,111.53,111.59,111.06,111.57,202051.0,108.6991,108.7576,108.2411,108.7381,202051.0
2020-09-25 15:00:00,111.58,112.56,111.55,112.46,386489.0,108.7479,109.703,108.7186,109.6055,386489.0
2020-09-25 15:30:00,112.44,112.49,111.94,111.95,785407.0,109.586,109.6348,109.0987,109.1085,785407.0
2020-09-28 09:30:00,112.78,113.73,112.48,113.5,512150.0,109.9174,110.8433,109.625,110.6191,512150.0
2020-09-28 10:00:00,113.53,113.72,112.81,113.5,255196.0,110.6484,110.8335,109.9466,110.6191,255196.0
2020-09-28 10:30:00,113.46,113.82,112.96,113.06,160689.0,110.5801,110.931,110.0928,110.1903,160689.0
2020-09-28 11:00:00,113.06,113.35,112.92,113.14,172296.0,110.1903,110.4729,110.0538,110.2683,172296.0
2020-09-28 11:30:00,113.16,113.68,113.1,113.3,207510.0,110.2878,110.7946,110.2293,110.4242,207510.0
2020-09-28 12:00:00,113.28,113.34,113.04,113.17,116003.0,110.4047,110.4632,110.1708,110.2975,116003.0
2020-09-28 12:30:00,113.18,113.43,113.07,113.43,123098.0,110.3072,110.5509,110.2,110.5509,123098.0
2020-09-28 13:00:00,113.44,113.73,113.3,113.65,93058.0,110.5606,110.8433,110.4242,110.7653,93058.0
2020-09-28 13:30:00,113.63,114.0,113.6,113.68,141812.0,110.7458,111.1064,110.7166,110.7946,141812.0
2020-09-28 14:00:00,113.7,114.2,113.53,113.89,197567.0,110.814,111.3014,110.6484,110.9992,197567.0
2020-09-28 14:30:00,113.93,114.32,113.85,114.2,228147.0,111.0382,111.4183,110.9602,111.3014,228147.0
2020-09-28 15:00:00,114.19,114.48,113.93,114.25,338267.0,111.2916,111.5743,111.0382,111.3501,338267.0
2020-09-28 15:30:00,114.27,114.43,113.88,114.26,677922.0,111.3696,111.5255,110.9895,111.3598,677922.0
2020-09-29 09:30:00,114.35,114.84,113.29,113.94,276681.0,111.4476,111.9251,110.4145,111.048,276681.0
2020-09-29 10:00:00,113.97,114.61,113.86,114.08,137516.0,111.0772,111.701,110.97,111.1844,137516.0
2020-09-29 10:30:00,114.08,114.09,113.4,113.7,106821.0,111.1844,111.1941,110.5217,110.814,106821.0
2020-09-29 11:00:00,113.73,114.18,113.64,114.17,64400.0,110.8433,111.2819,110.7556,111.2721,64400.0
2020-09-29 11:30:00,114.2,114.3,113.83,114.13,147050.0,111.3014,111.3988,110.9407,111.2331,147050.0
2020-09-29 12:00:00,114.12,114.53,114.02,114.38,113522.0,111.2234,111.623,111.1259,111.4768,113522.0
2020-09-29 12:30:00,114.38,114.5,114.25,114.3,81242.0,111.4768,111.5937,111.3501,111.3988,81242.0
2020-09-29 13:00:00,114.31,114.34,113.84,114.07,184782.0,111.4086,111.4378,110.9505,111.1747,184782.0
2020-09-29 13:30:00,114.07,114.43,114.06,114.35,55300.0,111.1747,111.5255,111.1649,111.4476,55300.0
2020-09-29 14:00:00,114.36,114.37,114.1,114.34,218765.0,111.4573,111.467,111.2039,111.4378,218765.0
2020-09-29 14:30:00,114.34,114.48,114.14,114.23,116203.0,111.4378,111.5743,111.2429,111.3306,116203.0
2020-09-29 15:00:00,114.25,114.34,113.79,113.88,122441.0,111.3501,111.4378,110.9018,110.9895,122441.0
2020-09-29 15:30:00,113.88,113.96,113.46,113.53,338673.0,110.9895,111.0674,110.5801,110.6484,338673.0
2020-09-30 09:30:00,113.36,113.36,112.01,113.08,502101.0,110.4827,110.4827,109.1669,110.2098,502101.0
2020-09-30 10:00:00,113.08,113.32,112.68,112.96,260258.0,110.2098,110.4437,109.8199,110.0928,260258.0
2020-09-30 10:30:00,112.97,113.28,112.76,112.76,135087.0,110.1026,110.4047,109.8979,109.8979,135087.0
2020-09-30 11:00:00,112.75,113.4,112.69,113.17,152396.0,109.8882,110.5217,109.8297,110.2975,152396.0
2020-09-30 11:30:00,113.15,113.89,113.09,113.78,146289.0,110.278,110.9992,110.2195,110.892,146289.0
2020-09-30 12:00:00,113.78,114.08,113.62,114.01,164530.0,110.892,111.1844,110.7361,111.1162,164530.0
2020-09-30 12:30:00,114.02,114.3,113.75,113.91,436261.0,111.1259,111.3988,110.8628,111.0187,436261.0
2020-09-30 13:00:00,113.91,113.92,113.67,113.7,141902.0,111.0187,111.0285,110.7848,110.814,141902.0
2020-09-30 13:30:00,113.7,114.62,113.68,114.61,188327.0,110.814,111.7107,110.7946,111.701,188327.0
2020-09-30 14:00:00,114.62,115.09,114.49,114.82,348629.0,111.7107,112.1688,111.584,111.9056,348629.0
2020-09-30 14:30:00,114.81,114.84,113.93,114.4,158461.0,111.8959,111.9251,111.0382,111.4963,158461.0
2020-09-30 15:00:00,114.39,114.59,113.58,113.97,213624.0,111.4865,111.6815,110.6971,111.0772,213624.0
2020-09-30 15:30:00,113.94,114.77,113.75,114.31,517258.0,111.048,111.8569,110.8628,111.4086,517258.0
2020-10-01 09:30:00,115.0,116.43,114.62,115.48,555808.0,112.0811,113.4748,111.7107,112.5489,555808.0
2020-10-01 10:00:00,115.44,115.66,114.77,115.16,213630.0,112.5099,112.7243,111.8569,112.237,213630.0
2020-10-01 10:30:00,115.14,115.58,114.39,114.66,195787.0,112.2175,112.6463,111.4865,111.7497,195787.0
2020-10-01 11:00:00,114.66,114.91,113.89,114.9,213345.0,111.7497,111.9933,110.9992,111.9836,213345.0
2020-10-01 11:30:00,114.91,115.31,114.91,115.14,115295.0,111.9933,112.3832,111.9933,112.2175,115295.0
2020-10-01 12:00:00,115.14,115.73,114.85,115.53,136001.0,112.2175,112.7925,111.9349,112.5976,136001.0
2020-10-01 12:30:00,115.53,115.96,115.47,115.7,143638.0,112.5976,113.0167,112.5391,112.7633,143638.0
2020-10-01 13:00:00,115.71,115.89,115.57,115.8,134170.0,112.773,112.9485,112.6366,112.8607,134170.0
2020-10-01 13:30:00,115.79,116.28,115.62,115.82,179236.0,112.851,113.3286,112.6853,112.8802,179236.0
2020-10-01 14:00:00,115.86,116.07,115.05,115.69,172657.0,112.9192,113.1239,112.1298,112.7535,172657.0
2020-10-01 14:30:00,115.65,116.24,115.65,116.17,139688.0,112.7146,113.2896,112.7146,113.2214,139688.0
2020-10-01 15:00:00,116.16,116.32,115.57,115.57,147168.0,113.2116,113.3675,112.6366,112.6366,147168.0
2020-10-01 15:30:00,115.55,115.85,115.43,115.72,379150.0,112.6171,112.9095,112.5001,112.7828,379150.0
2020-10-02 09:30:00,114.41,115.24,114.11,115.23,355060.0,111.506,112.315,111.2136,112.3052,355060.0
2020-10-02 10:00:00,115.23,115.7,115.07,115.4,222990.0,112.3052,112.7633,112.1493,112.4709,222990.0
2020-10-02 10:30:00,115.38,115.38,114.43,114.67,162854.0,112.4514,112.4514,111.5255,111.7594,162854.0
2020-10-02 11:00:00,114.66,114.66,114.01,114.1,132506.0,111.7497,111.7497,111.1162,111.2039,132506.0
2020-10-02 11:30:00,114.07,114.17,113.15,113.49,247761.0,111.1747,111.2721,110.278,110.6094,247761.0
2020-10-02 12:00:00,113.47,114.0,113.0,113.89,256710.0,110.5899,111.1064,110.1318,110.9992,256710.0
2020-10-02 12:30:00,113.88,114.05,113.56,114.03,138372.0,110.9895,111.1552,110.6776,111.1357,138372.0
2020-10-02 13:00:00,114.02,114.11,113.18,113.9,148238.0,111.1259,111.2136,110.3072,111.009,148238.0
2020-10-02 13:30:00,113.98,114.12,113.42,113.77,191600.0,111.0869,111.2234,110.5412,110.8823,191600.0
2020-10-02 14:00:00,113.75,114.02,113.52,113.61,103026.0,110.8628,111.1259,110.6386,110.7263,103026.0
2020-10-02 14:30:00,113.6,113.9,113.33,113.69,163310.0,110.7166,111.009,110.4534,110.8043,163310.0
2020-10-02 15:00:00,113.64,113.86,113.39,113.51,146541.0,110.7556,110.97,110.5119,110.6289,146541.0
2020-10-02 15:30:00,113.52,114.01,113.38,113.42,378014.0,110.6386,111.1162,110.5022,110.5412,378014.0
2020-10-05 09:30:00,113.46,114.7,113.43,113.88,175346.0,110.5801,111.7887,110.5509,110.9895,175346.0
2020-10-05 10:00:00,113.84,113.94,113.45,113.56,83051.0,110.9505,111.048,110.5704,110.6776,83051.0
2020-10-05 10:30:00,113.57,113.76,113.42,113.55,75097.0,110.6873,110.8725,110.5412,110.6679,75097.0
2020-10-05 11:00:00,113.56,114.1,113.42,114.05,82580.0,110.6776,111.2039,110.5412,111.1552,82580.0
2020-10-05 11:30:00,113.99,114.11,113.75,113.87,55246.0,111.0967,111.2136,110.8628,110.9797,55246.0
2020-10-05 12:00:00,113.87,114.18,113.7,114.13,53716.0,110.9797,111.2819,110.814,111.2331,53716.0
2020-10-05 12:30:00,114.15,114.21,113.86,113.93,74190.0,111.2526,111.3111,110.97,111.0382,74190.0
2020-10-05 13:00:00,113.95,113.96,113.75,113.79,49602.0,111.0577,111.0674,110.8628,110.9018,49602.0
2020-10-05 13:30:00,113.77,113.82,113.57,113.68,43675.0,110.8823,110.931,110.6873,110.7946,43675.0
2020-10-05 14:00:00,113.67,113.82,113.57,113.63,44537.0,110.7848,110.931,110.6873,110.7458,44537.0
2020-10-05 14:30:00,113.66,114.88,113.66,114.88,230059.0,110.7751,111.9641,110.7751,111.9641,230059.0
2020-10-05 15:00:00,114.83,114.99,114.69,114.82,147388.0,111.9154,112.0713,111.7789,111.9056,147388.0
2020-10-05 15:30:00,114.79,114.91,114.59,114.8,250376.0,111.8764,111.9933,111.6815,111.8861,250376.0
2020-10-06 09:30:00,113.56,114.47,113.51,114.08,209792.0,110.6776,111.5645,110.6289,111.1844,209792.0
2020-10-06 10:00:00,114.11,114.47,113.98,113.98,123784.0,111.2136,111.5645,111.0869,111.0869,123784.0
2020-10-06 10:30:00,113.97,114.45,113.63,113.68,119266.0,111.0772,111.545,110.7458,110.7946,119266.0
2020-10-06 11:00:00,113.65,113.68,113.04,113.25,99654.0,110.7653,110.7946,110.1708,110.3755,99654.0
2020-10-06 11:30:00,113.27,113.39,112.73,112.91,129452.0,110.395,110.5119,109.8687,110.0441,129452.0
2020-10-06 12:00:00,112.91,113.39,112.91,113.26,73697.0,110.0441,110.5119,110.0441,110.3852,73697.0
2020-10-06 12:30:00,113.26,113.47,113.15,113.41,52312.0,110.3852,110.5899,110.278,110.5314,52312.0
2020-10-06 13:00:00,113.39,113.54,113.29,113.33,49476.0,110.5119,110.6581,110.4145,110.4534,49476.0
2020-10-06 13:30:00,113.3,113.35,112.93,113.05,114883.0,110.4242,110.4729,110.0636,110.1805,114883.0
2020-10-06 14:00:00,113.02,113.77,112.95,113.72,161100.0,110.1513,110.8823,110.0831,110.8335,161100.0
2020-10-06 14:30:00,113.73,114.05,111.92,112.17,253386.0,110.8433,111.1552,109.0792,109.3229,253386.0
2020-10-06 15:00:00,112.13,112.61,111.8,112.48,306479.0,109.2839,109.7517,108.9623,109.625,306479.0
2020-10-06 15:30:00,112.46,112.82,112.0,112.45,389522.0,109.6055,109.9564,109.1572,109.5958,389522.0
2020-10-07 09:30:00,113.02,113.67,112.62,113.51,247144.0,110.1513,110.7848,109.7615,110.6289,247144.0
2020-10-07 10:00:00,113.57,114.04,113.43,113.81,283107.0,110.6873,111.1454,110.5509,110.9213,283107.0
2020-10-07 10:30:00,113.8,113.98,113.39,113.92,73896.0,110.9115,111.0869,110.5119,111.0285,73896.0
2020-10-07 11:00:00,113.93,114.18,113.86,114.02,79552.0,111.0382,111.2819,110.97,111.1259,79552.0
2020-10-07 11:30:00,114.02,114.21,113.72,113.82,94968.0,111.1259,111.3111,110.8335,110.931,94968.0
2020-10-07 12:00:00,113.85,113.94,113.52,113.59,84726.0,110.9602,111.048,110.6386,110.7068,84726.0
2020-10-07 12:30:00,113.59,113.81,113.53,113.79,55104.0,110.7068,110.9213,110.6484,110.9018,55104.0
2020-10-07 13:00:00,113.82,114.24,113.81,114.06,230557.0,110.931,111.3403,110.9213,111.1649,230557.0
2020-10-07 13:30:00,114.07,114.37,114.0,114.18,55909.0,111.1747,111.467,111.1064,111.2819,55909.0
2020-10-07 14:00:00,114.22,114.35,114.01,114.28,64230.0,111.3208,111.4476,111.1162,111.3793,64230.0
2020-10-07 14:30:00,114.26,114.32,113.92,114.24,119834.0,111.3598,111.4183,111.0285,111.3403,119834.0
2020-10-07 15:00:00,114.25,114.42,114.14,114.25,116038.0,111.3501,111.5158,111.2429,111.3501,116038.0
2020-10-07 15:30:00,114.25,114.52,114.12,114.15,300363.0,111.3501,111.6132,111.2234,111.2526,300363.0
2020-10-08 09:30:00,114.89,115.58,114.59,114.86,129800.0,111.9738,112.6463,111.6815,111.9446,129800.0
2020-10-08 10:00:00,114.89,114.99,114.36,114.45,82458.0,111.9738,112.0713,111.4573,111.545,82458.0
2020-10-08 10:30:00,114.5,114.65,114.28,114.34,60660.0,111.5937,111.7399,111.3793,111.4378,60660.0
2020-10-08 11:00:00,114.39,115.0,114.33,114.94,71924.0,111.4865,112.0811,111.4281,112.0226,71924.0
2020-10-08 11:30:00,114.9,115.02,114.68,114.7,162701.0,111.9836,112.1005,111.7692,111.7887,162701.0
2020-10-08 12:00:00,114.72,115.2,114.71,115.11,99581.0,111.8082,112.276,111.7984,112.1883,99581.0
2020-10-08 12:30:00,115.13,115.42,115.05,115.14,40942.0,112.2078,112.4904,112.1298,112.2175,40942.0
2020-10-08 13:00:00,115.14,115.15,114.85,114.98,30237.0,112.2175,112.2272,111.9349,112.0616,30237.0
2020-10-08 13:30:00,115.01,115.06,114.86,114.87,27034.0,112.0908,112.1395,111.9446,111.9544,27034.0
2020-10-08 14:00:00,114.86,115.12,114.84,115.1,41109.0,111.9446,112.198,111.9251,112.1785,41109.0
2020-10-08 14:30:00,115.11,115.22,114.97,115.09,103439.0,112.1883,112.2955,112.0518,112.1688,103439.0
2020-10-08 15:00:00,115.09,115.15,114.88,115.14,197479.0,112.1688,112.2272,111.9641,112.2175,197479.0
2020-10-08 15:30:00,115.15,115.6,115.07,115.45,337684.0,112.2272,112.6658,112.1493,112.5196,337684.0
2020-10-09 09:30:00,115.76,116.13,115.52,115.92,162244.0,112.8218,113.1824,112.5879,112.9777,162244.0
2020-10-09 10:00:00,115.99,116.6,115.59,116.11,173965.0,113.0459,113.6404,112.6561,113.1629,173965.0
2020-10-09 10:30:00,116.14,116.51,116.12,116.41,125806.0,113.1921,113.5527,113.1726,113.4553,125806.0
2020-10-09 11:00:00,116.44,116.94,116.33,116.86,158609.0,113.4845,113.9718,113.3773,113.8938,158609.0
2020-10-09 11:30:00,116.86,117.38,116.82,117.31,184337.0,113.8938,114.4006,113.8549,114.3324,184337.0
2020-10-09 12:00:00,117.31,117.47,117.01,117.23,122819.0,114.3324,114.4884,114.04,114.2544,122819.0
2020-10-09 12:30:00,117.23,117.44,117.13,117.37,113433.0,114.2544,114.4591,114.157,114.3909,113433.0
2020-10-09 13:00:00,117.38,117.52,117.32,117.34,78257.0,114.4006,114.5371,114.3422,114.3617,78257.0
2020-10-09 13:30:00,117.32,117.41,117.02,117.04,206754.0,114.3422,114.4299,114.0498,114.0693,206754.0
2020-10-09 14:00:00,117.04,117.08,116.85,116.9,71959.0,114.0693,114.1083,113.8841,113.9328,71959.0
2020-10-09 14:30:00,116.92,116.95,116.57,116.61,222847.0,113.9523,113.9816,113.6112,113.6502,222847.0
2020-10-09 15:00:00,116.59,117.08,116.44,117.07,232836.0,113.6307,114.1083,113.4845,114.0985,232836.0
2020-10-09 15:30:00,117.07,117.3,116.85,117.23,307044.0,114.0985,114.3227,113.8841,114.2544,307044.0
2020-10-12 09:30:00,118.1,118.87,117.4,117.77,395169.0,115.1024,115.8528,114.4201,114.7807,395169.0
2020-10-12 10:00:00,117.77,117.96,117.6,117.67,213644.0,114.7807,114.9659,114.6151,114.6833,213644.0
2020-10-12 10:30:00,117.71,117.98,117.52,117.71,249175.0,114.7223,114.9854,114.5371,114.7223,249175.0
2020-10-12 11:00:00,117.7,118.33,117.7,118.24,208712.0,114.7125,115.3265,114.7125,115.2388,208712.0
2020-10-12 11:30:00,118.26,118.58,118.26,118.4,308040.0,115.2583,115.5702,115.2583,115.3948,308040.0
2020-10-12 12:00:00,118.44,119.3,118.38,119.28,415952.0,115.4337,116.2719,115.3753,116.2524,415952.0
2020-10-12 12:30:00,119.19,119.7,119.04,119.4,349695.0,116.1647,116.6618,116.0185,116.3694,349695.0
2020-10-12 13:00:00,119.42,120.01,119.0,119.96,248656.0,116.3889,116.9639,115.9795,116.9152,248656.0
2020-10-12 13:30:00,119.99,120.48,119.66,119.71,289547.0,116.9444,117.422,116.6228,116.6715,289547.0
2020-10-12 14:00:00,119.75,120.95,119.75,120.87,297266.0,116.7105,117.88,116.7105,117.8021,297266.0
2020-10-12 14:30:00,120.81,121.36,120.66,120.72,338825.0,117.7436,118.2796,117.5974,117.6559,338825.0
2020-10-12 15:00:00,120.72,120.86,119.83,120.14,333942.0,117.6559,117.7923,116.7885,117.0906,333942.0
2020-10-12 15:30:00,120.16,120.43,119.85,120.08,639317.0,117.1101,117.3732,116.8079,117.0321,639317.0
2020-10-13 09:30:00,120.8,121.5,120.55,121.12,348017.0,117.7338,118.4161,117.4902,118.0457,348017.0
2020-10-13 10:00:00,121.14,121.18,120.3,120.79,166681.0,118.0652,118.1042,117.2465,117.7241,166681.0
2020-10-13 10:30:00,120.87,121.29,120.07,121.28,196020.0,117.8021,118.2114,117.0224,118.2017,196020.0
2020-10-13 11:00:00,121.28,122.19,121.06,122.08,218330.0,118.2017,119.0886,117.9872,118.9813,218330.0
2020-10-13 11:30:00,122.05,122.56,121.88,121.98,195713.0,118.9521,119.4492,118.7864,118.8839,195713.0
2020-10-13 12:00:00,121.99,122.11,121.44,121.9,116531.0,118.8936,119.0106,118.3576,118.8059,116531.0
2020-10-13 12:30:00,121.78,122.32,121.71,122.11,182113.0,118.689,119.2153,118.6207,119.0106,182113.0
2020-10-13 13:00:00,122.13,122.91,122.07,122.78,282926.0,119.0301,119.7903,118.9716,119.6636,282926.0
2020-10-13 13:30:00,122.8,123.42,122.57,123.21,257344.0,119.6831,120.2873,119.4589,120.0827,257344.0
2020-10-13 14:00:00,123.17,123.4,122.72,122.76,658304.0,120.0437,120.2678,119.6051,119.6441,658304.0
2020-10-13 14:30:00,122.79,123.0,122.45,122.46,142290.0,119.6733,119.878,119.342,119.3517,142290.0
2020-10-13 15:00:00,122.44,122.7,121.91,121.92,520893.0,119.3322,119.5856,118.8157,118.8254,520893.0
2020-10-13 15:30:00,121.92,122.13,121.52,121.58,544990.0,118.8254,119.0301,118.4356,118.494,544990.0
2020-10-14 09:30:00,122.07,122.24,118.56,118.72,1211093.0,118.9716,119.1373,115.5507,115.7066,1211093.0
2020-10-14 10:00:00,118.72,118.84,117.56,117.7,568664.0,115.7066,115.8236,114.5761,114.7125,568664.0
2020-10-14 10:30:00,117.71,118.28,117.31,117.92,377177.0,114.7223,115.2778,114.3324,114.9269,377177.0
2020-10-14 11:00:00,117.92,118.15,117.41,117.47,214869.0,114.9269,115.1511,114.4299,114.4884,214869.0
2020-10-14 11:30:00,117.48,117.86,117.35,117.52,199579.0,114.4981,114.8685,114.3714,114.5371,199579.0
2020-10-14 12:00:00,117.52,117.73,116.91,117.1,127018.0,114.5371,114.7418,113.9426,114.1277,127018.0
2020-10-14 12:30:00,117.09,117.63,117.04,117.48,416096.0,114.118,114.6443,114.0693,114.4981,416096.0
2020-10-14 13:00:00,117.47,117.5,116.71,116.72,155103.0,114.4884,114.5176,113.7476,113.7574,155103.0
2020-10-14 13:30:00,116.73,116.97,116.45,116.52,165330.0,113.7671,114.001,113.4942,113.5625,165330.0
2020-10-14 14:00:00,116.53,117.02,116.5,116.79,199296.0,113.5722,114.0498,113.543,113.8256,199296.0
2020-10-14 14:30:00,116.8,116.95,116.61,116.79,105805.0,113.8354,113.9816,113.6502,113.8256,105805.0
2020-10-14 15:00:00,116.78,117.34,116.72,116.93,208041.0,113.8159,114.3617,113.7574,113.9621,208041.0
2020-10-14 15:30:00,116.94,117.05,116.63,116.73,468728.0,113.9718,114.079,113.6697,113.7671,468728.0
2020-10-15 09:30:00,115.81,116.95,114.5,115.5,459675.0,112.8705,113.9816,111.5937,112.5684,459675.0
2020-10-15 10:00:00,115.5,115.54,114.24,114.26,226621.0,112.5684,112.6073,111.3403,111.3598,226621.0
2020-10-15 10:30:00,114.26,114.61,114.09,114.29,158956.0,111.3598,111.701,111.1941,111.3891,158956.0
2020-10-15 11:00:00,114.31,115.07,114.07,114.85,146750.0,111.4086,112.1493,111.1747,111.9349,146750.0
2020-10-15 11:30:00,114.87,115.29,114.62,114.62,154996.0,111.9544,112.3637,111.7107,111.7107,154996.0
2020-10-15 12:00:00,114.68,114.83,114.34,114.34,83025.0,111.7692,111.9154,111.4378,111.4378,83025.0
2020-10-15 12:30:00,114.36,114.82,114.28,114.78,59226.0,111.4573,111.9056,111.3793,111.8666,59226.0
2020-10-15 13:00:00,114.78,114.97,114.59,114.81,65229.0,111.8666,112.0518,111.6815,111.8959,65229.0
2020-10-15 13:30:00,114.84,115.02,114.8,114.98,70826.0,111.9251,112.1005,111.8861,112.0616,70826.0
2020-10-15 14:00:00,114.99,115.03,114.82,114.91,71458.0,112.0713,112.1103,111.9056,111.9933,71458.0
2020-10-15 14:30:00,114.89,114.97,114.66,114.87,92660.0,111.9738,112.0518,111.7497,111.9544,92660.0
2020-10-15 15:00:00,114.89,115.59,114.87,115.5,213289.0,111.9738,112.6561,111.9544,112.5684,213289.0
2020-10-15 15:30:00,115.54,115.8,115.24,115.3,390867.0,112.6073,112.8607,112.315,112.3734,390867.0
2020-10-16 09:30:00,115.97,116.7,115.4,116.36,458662.0,113.0264,113.7379,112.4709,113.4065,458662.0
2020-10-16 10:00:00,116.37,116.67,116.21,116.45,283752.0,113.4163,113.7087,113.2603,113.4942,283752.0
2020-10-16 10:30:00,116.47,116.78,116.3,116.3,149971.0,113.5137,113.8159,113.3481,113.3481,149971.0
2020-10-16 11:00:00,116.26,116.26,115.46,115.7,154441.0,113.3091,113.3091,112.5294,112.7633,154441.0
2020-10-16 11:30:00,115.68,116.06,115.43,115.73,88551.0,112.7438,113.1141,112.5001,112.7925,88551.0
2020-10-16 12:00:00,115.73,115.84,115.37,115.5,66363.0,112.7925,112.8997,112.4417,112.5684,66363.0
2020-10-16 12:30:00,115.51,115.52,115.06,115.2,102759.0,112.5781,112.5879,112.1395,112.276,102759.0
2020-10-16 13:00:00,115.18,115.45,115.17,115.36,98707.0,112.2565,112.5196,112.2467,112.4319,98707.0
2020-10-16 13:30:00,115.39,115.69,115.33,115.52,93837.0,112.4612,112.7535,112.4027,112.5879,93837.0
2020-10-16 14:00:00,115.53,115.7,115.37,115.46,113480.0,112.5976,112.7633,112.4417,112.5294,113480.0
2020-10-16 14:30:00,115.46,115.75,115.4,115.62,108542.0,112.5294,112.812,112.4709,112.6853,108542.0
2020-10-16 15:00:00,115.64,115.68,115.14,115.18,131608.0,112.7048,112.7438,112.2175,112.2565,131608.0
2020-10-16 15:30:00,115.16,115.37,114.85,114.99,536319.0,112.237,112.4417,111.9349,112.0713,536319.0
2020-10-19 09:30:00,115.5,115.55,114.93,114.93,204360.0,112.5684,112.6171,112.0128,112.0128,204360.0
2020-10-19 10:00:00,114.93,114.93,114.2,114.68,111341.0,112.0128,112.0128,111.3014,111.7692,111341.0
2020-10-19 10:30:00,114.68,114.7,113.71,113.98,183217.0,111.7692,111.7887,110.8238,111.0869,183217.0
2020-10-19 11:00:00,113.99,114.3,113.88,114.13,78060.0,111.0967,111.3988,110.9895,111.2331,78060.0
2020-10-19 11:30:00,114.06,114.39,113.81,113.81,83024.0,111.1649,111.4865,110.9213,110.9213,83024.0
2020-10-19 12:00:00,113.81,113.88,113.21,113.27,138394.0,110.9213,110.9895,110.3365,110.395,138394.0
2020-10-19 12:30:00,113.33,113.8,113.33,113.67,73730.0,110.4534,110.9115,110.4534,110.7848,73730.0
2020-10-19 13:00:00,113.68,113.89,113.62,113.79,57248.0,110.7946,110.9992,110.7361,110.9018,57248.0
2020-10-19 13:30:00,113.79,113.81,113.27,113.43,86879.0,110.9018,110.9213,110.395,110.5509,86879.0
2020-10-19 14:00:00,113.4,113.5,113.19,113.33,57784.0,110.5217,110.6191,110.317,110.4534,57784.0
2020-10-19 14:30:00,113.32,113.34,112.46,112.48,197559.0,110.4437,110.4632,109.6055,109.625,197559.0
2020-10-19 15:00:00,112.5,112.79,112.01,112.63,261556.0,109.6445,109.9271,109.1669,109.7712,261556.0
2020-10-19 15:30:00,112.61,112.85,112.31,112.74,465195.0,109.7517,109.9856,109.4593,109.8784,465195.0
2020-10-20 09:30:00,113.71,114.03,112.78,113.77,218229.0,110.8238,111.1357,109.9174,110.8823,218229.0
2020-10-20 10:00:00,113.76,113.95,113.19,113.2,193157.0,110.8725,111.0577,110.317,110.3267,193157.0
2020-10-20 10:30:00,113.18,113.53,113.07,113.23,125711.0,110.3072,110.6484,110.2,110.356,125711.0
2020-10-20 11:00:00,113.15,113.34,112.85,113.15,99853.0,110.278,110.4632,109.9856,110.278,99853.0
2020-10-20 11:30:00,113.18,113.36,113.0,113.36,61301.0,110.3072,110.4827,110.1318,110.4827,61301.0
2020-10-20 12:00:00,113.34,113.68,113.31,113.52,66291.0,110.4632,110.7946,110.4339,110.6386,66291.0
2020-10-20 12:30:00,113.51,114.02,113.45,113.6,77291.0,110.6289,111.1259,110.5704,110.7166,77291.0
2020-10-20 13:00:00,113.61,114.13,113.61,114.06,69355.0,110.7263,111.2331,110.7263,111.1649,69355.0
2020-10-20 13:30:00,114.07,114.21,113.67,113.83,94459.0,111.1747,111.3111,110.7848,110.9407,94459.0
2020-10-20 14:00:00,113.87,114.03,113.53,113.58,70742.0,110.9797,111.1357,110.6484,110.6971,70742.0
2020-10-20 14:30:00,113.6,113.81,113.4,113.43,61419.0,110.7166,110.9213,110.5217,110.5509,61419.0
2020-10-20 15:00:00,113.45,113.68,112.75,113.15,117188.0,110.5704,110.7946,109.8882,110.278,117188.0
2020-10-20 15:30:00,113.11,113.38,112.7,113.08,238205.0,110.239,110.5022,109.8394,110.2098,238205.0
2020-10-21 09:30:00,112.59,113.8,112.42,113.54,255093.0,109.7322,110.9115,109.5665,110.6581,255093.0
2020-10-21 10:00:00,113.55,113.77,113.27,113.64,175935.0,110.6679,110.8823,110.395,110.7556,175935.0
2020-10-21 10:30:00,113.64,113.64,112.43,112.51,139151.0,110.7556,110.7556,109.5763,109.6543,139151.0
2020-10-21 11:00:00,112.51,112.67,112.38,112.6,120041.0,109.6543,109.8102,109.5276,109.742,120041.0
2020-10-21 11:30:00,112.6,112.73,112.34,112.44,122085.0,109.742,109.8687,109.4886,109.586,122085.0
2020-10-21 12:00:00,112.41,113.15,112.26,112.63,94026.0,109.5568,110.278,109.4106,109.7712,94026.0
2020-10-21 12:30:00,112.65,112.79,112.21,112.49,72780.0,109.7907,109.9271,109.3619,109.6348,72780.0
2020-10-21 13:00:00,112.47,112.75,112.4,112.5,197047.0,109.6153,109.8882,109.547,109.6445,197047.0
2020-10-21 13:30:00,112.51,112.97,112.35,112.94,90446.0,109.6543,110.1026,109.4983,110.0733,90446.0
2020-10-21 14:00:00,112.94,113.52,112.89,113.48,62806.0,110.0733,110.6386,110.0246,110.5996,62806.0
2020-10-21 14:30:00,113.5,113.54,112.87,112.97,218103.0,110.6191,110.6581,110.0051,110.1026,218103.0
2020-10-21 15:00:00,112.99,113.07,112.59,112.96,156003.0,110.1221,110.2,109.7322,110.0928,156003.0
2020-10-21 15:30:00,112.96,113.1,112.42,112.5,320213.0,110.0928,110.2293,109.5665,109.6445,320213.0
2020-10-22 09:30:00,112.77,113.76,112.35,112.61,213008.0,109.9077,110.8725,109.4983,109.7517,213008.0
2020-10-22 10:00:00,112.6,112.94,111.71,111.95,140105.0,109.742,110.0733,108.8746,109.1085,140105.0
2020-10-22 10:30:00,111.91,112.06,111.38,111.66,155334.0,109.0695,109.2157,108.5529,108.8258,155334.0
2020-10-22 11:00:00,111.63,112.01,111.43,111.69,101537.0,108.7966,109.1669,108.6017,108.8551,101537.0
2020-10-22 11:30:00,111.73,111.88,111.29,111.44,95461.0,108.8941,109.0402,108.4652,108.6114,95461.0
2020-10-22 12:00:00,111.42,111.48,111.01,111.25,125091.0,108.5919,108.6504,108.1923,108.4262,125091.0
2020-10-22 12:30:00,111.23,111.56,111.03,111.54,63908.0,108.4067,108.7284,108.2118,108.7089,63908.0
2020-10-22 13:00:00,111.56,111.95,111.44,111.94,74210.0,108.7284,109.1085,108.6114,109.0987,74210.0
2020-10-22 13:30:00,112.0,112.47,111.77,112.16,66624.0,109.1572,109.6153,108.933,109.3131,66624.0
2020-10-22 14:00:00,112.18,112.35,111.45,111.47,246210.0,109.3326,109.4983,108.6212,108.6407,246210.0
2020-10-22 14:30:00,111.47,111.64,111.24,111.53,271888.0,108.6407,108.8063,108.4165,108.6991,271888.0
2020-10-22 15:00:00,111.55,111.92,110.88,111.62,381517.0,108.7186,109.0792,108.0656,108.7868,381517.0
2020-10-22 15:30:00,111.65,111.96,111.21,111.64,470348.0,108.8161,109.1182,108.3873,108.8063,470348.0
2020-10-23 09:30:00,112.5,112.62,111.31,111.74,115987.0,109.6445,109.7615,108.4847,108.9038,115987.0
2020-10-23 10:00:00,111.79,111.79,111.06,111.26,90790.0,108.9525,108.9525,108.2411,108.436,90790.0
2020-10-23 10:30:00,111.23,111.35,110.9,111.06,98280.0,108.4067,108.5237,108.0851,108.2411,98280.0
2020-10-23 11:00:00,111.03,111.57,111.03,111.48,68730.0,108.2118,108.7381,108.2118,108.6504,68730.0
2020-10-23 11:30:00,111.45,111.83,111.25,111.75,90871.0,108.6212,108.9915,108.4262,108.9135,90871.0
2020-10-23 12:00:00,111.7,111.99,111.6,111.66,70300.0,108.8648,109.1475,108.7674,108.8258,70300.0
2020-10-23 12:30:00,111.69,112.0,111.63,111.83,46620.0,108.8551,109.1572,108.7966,108.9915,46620.0
2020-10-23 13:00:00,111.85,112.25,111.8,112.23,95072.0,109.011,109.4009,108.9623,109.3814,95072.0
2020-10-23 13:30:00,112.23,112.34,112.13,112.34,45919.0,109.3814,109.4886,109.2839,109.4886,45919.0
2020-10-23 14:00:00,112.34,112.56,112.24,112.5,47996.0,109.4886,109.703,109.3911,109.6445,47996.0
2020-10-23 14:30:00,112.51,112.56,112.24,112.24,85569.0,109.6543,109.703,109.3911,109.3911,85569.0
2020-10-23 15:00:00,112.24,112.45,112.08,112.12,102458.0,109.3911,109.5958,109.2352,109.2742,102458.0
2020-10-23 15:30:00,112.14,112.41,112.05,112.41,315938.0,109.2936,109.5568,109.2059,109.5568,315938.0
2020-10-26 09:30:00,111.18,112.04,111.03,111.53,136254.0,108.358,109.1962,108.2118,108.6991,136254.0
2020-10-26 10:00:00,111.53,111.61,110.67,110.82,142538.0,108.6991,108.7771,107.861,108.0071,142538.0
2020-10-26 10:30:00,110.8,111.05,110.33,110.45,174865.0,107.9877,108.2313,107.5296,107.6465,174865.0
2020-10-26 11:00:00,110.45,110.59,110.01,110.45,140306.0,107.6465,107.783,107.2177,107.6465,140306.0
2020-10-26 11:30:00,110.45,111.11,110.2,110.73,160167.0,107.6465,108.2898,107.4029,107.9194,160167.0
2020-10-26 12:00:00,110.79,110.85,110.52,110.74,48462.0,107.9779,108.0364,107.7148,107.9292,48462.0
2020-10-26 12:30:00,110.61,110.61,110.23,110.34,77824.0,107.8025,107.8025,107.4321,107.5393,77824.0
2020-10-26 13:00:00,110.33,110.88,110.3,110.75,144826.0,107.5296,108.0656,107.5003,107.9389,144826.0
2020-10-26 13:30:00,110.76,111.05,110.6,110.96,103013.0,107.9487,108.2313,107.7927,108.1436,103013.0
2020-10-26 14:00:00,110.98,111.28,110.93,111.26,90537.0,108.1631,108.4555,108.1144,108.436,90537.0
2020-10-26 14:30:00,111.29,111.76,111.2,111.53,115088.0,108.4652,108.9233,108.3775,108.6991,115088.0
2020-10-26 15:00:00,111.53,111.67,111.08,111.23,66335.0,108.6991,108.8356,108.2605,108.4067,66335.0
2020-10-26 15:30:00,111.24,111.86,111.0,111.86,320651.0,108.4165,109.0208,108.1826,109.0208,320651.0
2020-10-27 09:30:00,111.78,113.24,111.13,112.73,284919.0,108.9428,110.3657,108.3093,109.8687,284919.0
2020-10-27 10:00:00,112.8,113.03,112.14,112.4,167095.0,109.9369,110.1611,109.2936,109.547,167095.0
2020-10-27 10:30:00,112.35,112.98,112.29,112.51,90975.0,109.4983,110.1123,109.4398,109.6543,90975.0
2020-10-27 11:00:00,112.52,112.69,112.4,112.53,71715.0,109.664,109.8297,109.547,109.6737,71715.0
2020-10-27 11:30:00,112.53,112.86,112.3,112.75,233977.0,109.6737,109.9954,109.4496,109.8882,233977.0
2020-10-27 12:00:00,112.77,112.82,112.45,112.54,65218.0,109.9077,109.9564,109.5958,109.6835,65218.0
2020-10-27 12:30:00,112.53,112.63,112.34,112.63,75028.0,109.6737,109.7712,109.4886,109.7712,75028.0
2020-10-27 13:00:00,112.59,112.98,112.53,112.91,48423.0,109.7322,110.1123,109.6737,110.0441,48423.0
2020-10-27 13:30:00,112.91,112.93,112.57,112.65,72652.0,110.0441,110.0636,109.7127,109.7907,72652.0
2020-10-27 14:00:00,112.63,112.76,112.38,112.72,133456.0,109.7712,109.8979,109.5276,109.8589,133456.0
2020-10-27 14:30:00,112.72,112.96,112.64,112.88,55670.0,109.8589,110.0928,109.781,110.0149,55670.0
2020-10-27 15:00:00,112.91,113.56,112.7,113.42,193374.0,110.0441,110.6776,109.8394,110.5412,193374.0
2020-10-27 15:30:00,113.41,113.42,112.76,112.83,244092.0,110.5314,110.5412,109.8979,109.9661,244092.0
2020-10-28 09:30:00,111.3,111.79,110.12,111.2,474552.0,108.475,108.9525,107.3249,108.3775,474552.0
2020-10-28 10:00:00,111.29,111.93,110.91,110.96,328423.0,108.4652,109.089,108.0949,108.1436,328423.0
2020-10-28 10:30:00,111.05,111.12,110.55,110.8,156928.0,108.2313,108.2995,107.744,107.9877,156928.0
2020-10-28 11:00:00,110.78,110.97,110.4,110.47,143586.0,107.9682,108.1533,107.5978,107.666,143586.0
2020-10-28 11:30:00,110.49,111.06,110.13,110.96,114567.0,107.6855,108.2411,107.3347,108.1436,114567.0
2020-10-28 12:00:00,110.98,111.55,110.91,111.04,143781.0,108.1631,108.7186,108.0949,108.2216,143781.0
2020-10-28 12:30:00,111.0,111.1,110.5,110.62,120869.0,108.1826,108.28,107.6953,107.8122,120869.0
2020-10-28 13:00:00,110.57,110.6,110.18,110.52,89097.0,107.7635,107.7927,107.3834,107.7148,89097.0
2020-10-28 13:30:00,110.49,110.84,110.47,110.75,64399.0,107.6855,108.0266,107.666,107.9389,64399.0
2020-10-28 14:00:00,110.73,111.04,110.48,111.01,66694.0,107.9194,108.2216,107.6758,108.1923,66694.0
2020-10-28 14:30:00,111.04,111.1,110.68,110.99,135765.0,108.2216,108.28,107.8707,108.1728,135765.0
2020-10-28 15:00:00,111.04,111.08,110.58,110.94,132391.0,108.2216,108.2605,107.7732,108.1241,132391.0
2020-10-28 15:30:00,110.96,111.15,109.66,109.82,480058.0,108.1436,108.3288,106.8766,107.0325,480058.0
2020-10-29 09:30:00,109.28,110.25,108.9,110.2,181515.0,106.5062,107.4516,106.1359,107.4029,181515.0
2020-10-29 10:00:00,110.17,110.94,110.09,110.82,93996.0,107.3736,108.1241,107.2957,108.0071,93996.0
2020-10-29 10:30:00,110.84,111.04,110.32,110.42,71732.0,108.0266,108.2216,107.5198,107.6173,71732.0
2020-10-29 11:00:00,110.44,110.5,109.87,109.94,86815.0,107.6368,107.6953,107.0813,107.1495,86815.0
2020-10-29 11:30:00,109.97,110.09,109.58,109.71,68066.0,107.1787,107.2957,106.7986,106.9253,68066.0
2020-10-29 12:00:00,109.76,110.07,109.51,109.86,61142.0,106.9741,107.2762,106.7304,107.0715,61142.0
2020-10-29 12:30:00,109.86,109.98,109.62,109.79,61791.0,107.0715,107.1885,106.8376,107.0033,61791.0
2020-10-29 13:00:00,109.79,110.04,109.53,110.02,82675.0,107.0033,107.2469,106.7499,107.2275,82675.0
2020-10-29 13:30:00,110.03,110.34,109.9,110.27,89855.0,107.2372,107.5393,107.1105,107.4711,89855.0
2020-10-29 14:00:00,110.28,110.51,110.14,110.47,135037.0,107.4809,107.705,107.3444,107.666,135037.0
2020-10-29 14:30:00,110.47,110.51,110.19,110.35,121913.0,107.666,107.705,107.3931,107.5491,121913.0
2020-10-29 15:00:00,110.37,110.59,110.14,110.54,111838.0,107.5686,107.783,107.3444,107.7343,111838.0
2020-10-29 15:30:00,110.53,110.57,109.49,109.5,430951.0,107.7245,107.7635,106.7109,106.7207,430951.0
2020-10-30 09:30:00,108.86,109.76,107.87,109.07,249918.0,106.0969,106.9741,105.132,106.3016,249918.0
2020-10-30 10:00:00,109.09,109.64,108.51,108.65,214989.0,106.3211,106.8571,105.7558,105.8922,214989.0
2020-10-30 10:30:00,108.69,108.84,108.05,108.07,214589.0,105.9312,106.0774,105.3075,105.327,214589.0
2020-10-30 11:00:00,108.08,108.6,107.58,107.77,177642.0,105.3367,105.8435,104.8494,105.0346,177642.0
2020-10-30 11:30:00,107.83,108.33,107.56,108.26,186605.0,105.093,105.5804,104.8299,105.5121,186605.0
2020-10-30 12:00:00,108.23,109.07,108.18,109.0,122084.0,105.4829,106.3016,105.4342,106.2333,122084.0
2020-10-30 12:30:00,108.91,109.02,108.5,108.62,121665.0,106.1456,106.2528,105.746,105.863,121665.0
2020-10-30 13:00:00,108.62,108.75,108.25,108.52,90456.0,105.863,105.9897,105.5024,105.7655,90456.0
2020-10-30 13:30:00,108.49,108.73,108.27,108.56,100668.0,105.7363,105.9702,105.5219,105.8045,100668.0
2020-10-30 14:00:00,108.52,108.88,108.38,108.46,86268.0,105.7655,106.1164,105.6291,105.7071,86268.0
2020-10-30 14:30:00,108.44,108.96,108.32,108.75,117360.0,105.6876,106.1944,105.5706,105.9897,117360.0
2020-10-30 15:00:00,108.72,109.19,108.6,108.71,184553.0,105.9605,106.4185,105.8435,105.9507,184553.0
2020-10-30 15:30:00,108.69,109.68,108.39,109.58,488970.0,105.9312,106.8961,105.6388,106.7986,488970.0
2020-11-02 09:30:00,111.14,111.15,108.75,109.53,249445.0,108.319,108.3288,105.9897,106.7499,249445.0
2020-11-02 10:00:00,109.59,110.54,109.5,109.5,126137.0,106.8084,107.7343,106.7207,106.7207,126137.0
2020-11-02 10:30:00,109.55,110.1,109.25,110.01,74043.0,106.7694,107.3054,106.477,107.2177,74043.0
2020-11-02 11:00:00,109.97,109.97,109.11,109.93,229305.0,107.1787,107.1787,106.3406,107.1397,229305.0
2020-11-02 11:30:00,109.94,110.43,109.7,110.21,111092.0,107.1495,107.627,106.9156,107.4126,111092.0
2020-11-02 12:00:00,110.25,110.32,109.96,110.22,87518.0,107.4516,107.5198,107.169,107.4224,87518.0
2020-11-02 12:30:00,110.17,110.18,109.71,109.92,86965.0,107.3736,107.3834,106.9253,107.13,86965.0
2020-11-02 13:00:00,109.89,109.96,109.43,109.54,88621.0,107.1008,107.169,106.6524,106.7596,88621.0
2020-11-02 13:30:00,109.54,109.85,109.34,109.38,92355.0,106.7596,107.0618,106.5647,106.6037,92355.0
2020-11-02 14:00:00,109.36,109.97,109.33,109.95,69225.0,106.5842,107.1787,106.555,107.1592,69225.0
2020-11-02 14:30:00,109.98,110.15,109.86,110.01,66760.0,107.1885,107.3542,107.0715,107.2177,66760.0
2020-11-02 15:00:00,110.0,110.54,109.99,110.51,89734.0,107.208,107.7343,107.1982,107.705,89734.0
2020-11-02 15:30:00,110.52,110.75,110.14,110.38,478388.0,107.7148,107.9389,107.3444,107.5783,478388.0
2020-11-03 09:30:00,111.25,111.82,110.72,111.47,182917.0,108.4262,108.9818,107.9097,108.6407,182917.0
2020-11-03 10:00:00,111.48,111.67,110.83,111.3,178868.0,108.6504,108.8356,108.0169,108.475,178868.0
2020-11-03 10:30:00,111.35,111.81,111.08,111.74,171805.0,108.5237,108.972,108.2605,108.9038,171805.0
2020-11-03 11:00:00,111.74,112.01,111.29,111.86,168950.0,108.9038,109.1669,108.4652,109.0208,168950.0
2020-11-03 11:30:00,111.88,112.17,111.63,111.64,138518.0,109.0402,109.3229,108.7966,108.8063,138518.0
2020-11-03 12:00:00,111.7,112.31,111.62,112.27,106034.0,108.8648,109.4593,108.7868,109.4203,106034.0
2020-11-03 12:30:00,112.26,112.39,111.61,111.63,73503.0,109.4106,109.5373,108.7771,108.7966,73503.0
2020-11-03 13:00:00,111.64,112.03,111.64,111.71,55161.0,108.8063,109.1864,108.8063,108.8746,55161.0
2020-11-03 13:30:00,111.75,111.8,110.75,110.77,106097.0,108.9135,108.9623,107.9389,107.9584,106097.0
2020-11-03 14:00:00,110.77,111.1,110.71,110.92,90212.0,107.9584,108.28,107.8999,108.1046,90212.0
2020-11-03 14:30:00,110.93,111.08,110.89,110.95,99539.0,108.1144,108.2605,108.0754,108.1338,99539.0
2020-11-03 15:00:00,110.96,111.35,110.74,111.32,96078.0,108.1436,108.5237,107.9292,108.4945,96078.0
2020-11-03 15:30:00,111.33,111.8,111.04,111.04,376683.0,108.5042,108.9623,108.2216,108.2216,376683.0
2020-11-04 09:30:00,113.91,115.95,112.81,115.27,856630.0,111.0187,113.0069,109.9466,112.3442,856630.0
2020-11-04 10:00:00,115.19,115.91,114.82,115.36,316945.0,112.2662,112.968,111.9056,112.4319,316945.0
2020-11-04 10:30:00,115.39,115.46,114.42,115.21,178688.0,112.4612,112.5294,111.5158,112.2857,178688.0
2020-11-04 11:00:00,115.21,115.46,114.53,114.99,145965.0,112.2857,112.5294,111.623,112.0713,145965.0
2020-11-04 11:30:00,115.0,115.63,114.95,115.55,153909.0,112.0811,112.6951,112.0323,112.6171,153909.0
2020-11-04 12:00:00,115.55,116.35,115.5,116.31,194141.0,112.6171,113.3968,112.5684,113.3578,194141.0
2020-11-04 12:30:00,116.32,116.45,115.95,116.0,124759.0,113.3675,113.4942,113.0069,113.0557,124759.0
2020-11-04 13:00:00,116.04,116.42,115.87,116.32,106868.0,113.0947,113.465,112.929,113.3675,106868.0
2020-11-04 13:30:00,116.35,116.88,116.06,116.38,115637.0,113.3968,113.9133,113.1141,113.426,115637.0
2020-11-04 14:00:00,116.43,116.83,116.28,116.64,98644.0,113.4748,113.8646,113.3286,113.6794,98644.0
2020-11-04 14:30:00,116.66,116.67,115.72,115.78,125452.0,113.6989,113.7087,112.7828,112.8413,125452.0
2020-11-04 15:00:00,115.81,115.83,115.34,115.46,157664.0,112.8705,112.89,112.4124,112.5294,157664.0
2020-11-04 15:30:00,115.49,116.42,115.26,115.97,636212.0,112.5586,113.465,112.3345,113.0264,636212.0
2020-11-05 09:30:00,117.57,119.31,117.43,117.56,532541.0,114.5858,116.2817,114.4494,114.5761,532541.0
2020-11-05 10:00:00,117.6,118.23,117.4,117.59,495119.0,114.6151,115.2291,114.4201,114.6053,495119.0
2020-11-05 10:30:00,117.57,118.64,117.5,118.17,465547.0,114.5858,115.6287,114.5176,115.1706,465547.0
2020-11-05 11:00:00,118.16,118.29,117.5,117.71,413766.0,115.1608,115.2875,114.5176,114.7223,413766.0
2020-11-05 11:30:00,117.72,117.78,116.86,117.29,341152.0,114.732,114.7905,113.8938,114.3129,341152.0
2020-11-05 12:00:00,117.34,117.52,116.28,116.59,196210.0,114.3617,114.5371,113.3286,113.6307,196210.0
2020-11-05 12:30:00,116.61,117.32,116.52,116.83,254067.0,113.6502,114.3422,113.5625,113.8646,254067.0
2020-11-05 13:00:00,116.83,117.11,116.71,116.98,167051.0,113.8646,114.1375,113.7476,114.0108,167051.0
2020-11-05 13:30:00,117.0,117.58,116.96,117.51,139253.0,114.0303,114.5956,113.9913,114.5273,139253.0
2020-11-05 14:00:00,117.54,118.04,117.29,118.04,358443.0,114.5566,115.0439,114.3129,115.0439,358443.0
2020-11-05 14:30:00,118.01,118.2,117.36,117.71,244441.0,115.0147,115.1998,114.3811,114.7223,244441.0
2020-11-05 15:00:00,117.68,117.73,117.02,117.16,288382.0,114.693,114.7418,114.0498,114.1862,288382.0
2020-11-05 15:30:00,117.15,117.29,116.54,117.27,767552.0,114.1765,114.3129,113.582,114.2934,767552.0
2020-11-06 09:30:00,126.89,127.03,123.51,124.02,2354264.0,123.6693,123.8057,120.375,120.8721,2354264.0
2020-11-06 10:00:00,124.06,124.87,123.36,124.65,712536.0,120.9111,121.7005,120.2289,121.4861,712536.0
2020-11-06 10:30:00,124.63,124.89,123.23,123.89,464080.0,121.4666,121.72,120.1022,120.7454,464080.0
2020-11-06 11:00:00,123.81,124.36,123.41,124.14,299770.0,120.6674,121.2035,120.2776,120.9891,299770.0
2020-11-06 11:30:00,124.14,125.0,123.86,124.48,339673.0,120.9891,121.8272,120.7162,121.3204,339673.0
2020-11-06 12:00:00,124.52,125.0,124.08,124.58,381006.0,121.3594,121.8272,120.9306,121.4179,381006.0
2020-11-06 12:30:00,124.61,124.95,123.93,124.22,230477.0,121.4471,121.7785,120.7844,121.067,230477.0
2020-11-06 13:00:00,124.23,124.26,123.8,123.85,252737.0,121.0768,121.106,120.6577,120.7064,252737.0
2020-11-06 13:30:00,123.84,124.39,123.84,124.29,249848.0,120.6967,121.2327,120.6967,121.1353,249848.0
2020-11-06 14:00:00,124.29,124.35,123.32,123.48,196718.0,121.1353,121.1937,120.1899,120.3458,196718.0
2020-11-06 14:30:00,123.48,123.9,122.95,123.03,217293.0,120.3458,120.7552,119.8293,119.9072,217293.0
2020-11-06 15:00:00,123.04,123.5,122.7,123.41,211679.0,119.917,120.3653,119.5856,120.2776,211679.0
2020-11-06 15:30:00,123.38,124.14,123.16,123.54,925476.0,120.2483,120.9891,120.0339,120.4043,925476.0
2020-11-09 09:30:00,125.47,126.96,124.36,124.8,739217.0,122.2853,123.7375,121.2035,121.6323,739217.0
2020-11-09 10:00:00,124.78,125.2,124.05,124.26,370429.0,121.6128,122.0222,120.9013,121.106,370429.0
2020-11-09 10:30:00,124.25,124.48,123.09,124.41,243788.0,121.0963,121.3204,119.9657,121.2522,243788.0
2020-11-09 11:00:00,124.45,124.94,123.61,124.94,324407.0,121.2912,121.7688,120.4725,121.7688,324407.0
2020-11-09 11:30:00,124.93,124.93,124.04,124.71,132507.0,121.759,121.759,120.8916,121.5446,132507.0
2020-11-09 12:00:00,124.68,124.79,123.36,123.82,269711.0,121.5154,121.6226,120.2289,120.6772,269711.0
2020-11-09 12:30:00,123.75,124.22,122.61,123.24,190575.0,120.609,121.067,119.4979,120.1119,190575.0
2020-11-09 13:00:00,123.25,124.34,123.24,124.32,173639.0,120.1216,121.184,120.1119,121.1645,173639.0
2020-11-09 13:30:00,124.29,124.48,123.82,124.0,128122.0,121.1353,121.3204,120.6772,120.8526,128122.0
2020-11-09 14:00:00,123.99,124.14,123.15,123.26,92323.0,120.8429,120.9891,120.0242,120.1314,92323.0
2020-11-09 14:30:00,123.21,123.78,123.0,123.55,194529.0,120.0827,120.6382,119.878,120.414,194529.0
2020-11-09 15:00:00,123.6,124.1,123.54,123.91,187192.0,120.4628,120.9501,120.4043,120.7649,187192.0
2020-11-09 15:30:00,123.92,124.18,122.57,122.76,491125.0,120.7746,121.028,119.4589,119.6441,491125.0
2020-11-10 09:30:00,119.03,121.83,118.6,120.3,802027.0,116.0088,118.7377,115.5897,117.2465,802027.0
2020-11-10 10:00:00,120.16,121.21,120.11,121.08,193415.0,117.1101,118.1334,117.0613,118.0067,193415.0
2020-11-10 10:30:00,121.09,121.37,119.94,120.4,225578.0,118.0165,118.2894,116.8957,117.344,225578.0
2020-11-10 11:00:00,120.39,122.26,120.12,122.2,220712.0,117.3342,119.1568,117.0711,119.0983,220712.0
2020-11-10 11:30:00,122.16,122.56,121.53,122.01,165321.0,119.0593,119.4492,118.4453,118.9131,165321.0
2020-11-10 12:00:00,122.06,123.24,122.05,122.33,143464.0,118.9619,120.1119,118.9521,119.225,143464.0
2020-11-10 12:30:00,122.38,122.65,122.11,122.42,137115.0,119.2737,119.5369,119.0106,119.3127,137115.0
2020-11-10 13:00:00,122.47,122.86,121.54,121.54,81396.0,119.3614,119.7415,118.4551,118.4551,81396.0
2020-11-10 13:30:00,121.52,121.75,121.0,121.7,108971.0,118.4356,118.6597,117.9288,118.611,108971.0
2020-11-10 14:00:00,121.79,122.3,120.87,121.07,131689.0,118.6987,119.1958,117.8021,117.997,131689.0
2020-11-10 14:30:00,121.04,121.93,120.88,121.68,113454.0,117.9677,118.8352,117.8118,118.5915,113454.0
2020-11-10 15:00:00,121.63,122.23,121.0,122.07,180462.0,118.5428,119.1275,117.9288,118.9716,180462.0
2020-11-10 15:30:00,122.08,122.22,121.24,121.72,419066.0,118.9813,119.1178,118.1627,118.6305,419066.0
2020-11-11 09:30:00,122.92,123.49,122.04,123.38,390324.0,119.8,120.3556,118.9424,120.2483,390324.0
2020-11-11 10:00:00,123.41,123.95,123.3,123.82,194619.0,120.2776,120.8039,120.1704,120.6772,194619.0
2020-11-11 10:30:00,123.78,124.33,123.47,124.2,147079.0,120.6382,121.1742,120.3361,121.0475,147079.0
2020-11-11 11:00:00,124.21,125.25,124.07,124.86,171184.0,121.0573,122.0709,120.9208,121.6908,171184.0
2020-11-11 11:30:00,124.83,125.16,124.44,125.07,120583.0,121.6615,121.9832,121.2814,121.8955,120583.0
2020-11-11 12:00:00,125.1,125.56,125.09,125.22,126482.0,121.9247,122.373,121.9149,122.0416,126482.0
2020-11-11 12:30:00,125.25,125.89,125.25,125.72,98644.0,122.0709,122.6946,122.0709,122.529,98644.0
2020-11-11 13:00:00,125.72,125.88,125.57,125.72,133992.0,122.529,122.6849,122.3828,122.529,133992.0
2020-11-11 13:30:00,125.72,126.03,125.64,125.72,425050.0,122.529,122.8311,122.451,122.529,425050.0
2020-11-11 14:00:00,125.71,125.91,125.59,125.68,141550.0,122.5192,122.7141,122.4023,122.49,141550.0
2020-11-11 14:30:00,125.69,125.78,125.31,125.41,171399.0,122.4997,122.5874,122.1294,122.2268,171399.0
2020-11-11 15:00:00,125.4,125.48,124.78,124.98,153468.0,122.2171,122.295,121.6128,121.8077,153468.0
2020-11-11 15:30:00,124.98,125.4,124.75,125.15,390836.0,121.8077,122.2171,121.5836,121.9734,390836.0
2020-11-12 09:30:00,125.41,126.1,124.73,126.05,275928.0,122.2268,122.8993,121.5641,122.8506,275928.0
2020-11-12 10:00:00,126.02,127.04,125.69,126.74,204868.0,122.8213,123.8155,122.4997,123.5231,204868.0
2020-11-12 10:30:00,126.74,127.54,126.61,127.44,194595.0,123.5231,124.3028,123.3964,124.2053,194595.0
2020-11-12 11:00:00,127.43,127.66,127.24,127.6,113118.0,124.1956,124.4197,124.0104,124.3612,113118.0
2020-11-12 11:30:00,127.66,127.68,126.81,126.96,99400.0,124.4197,124.4392,123.5913,123.7375,99400.0
2020-11-12 12:00:00,127.0,127.27,126.58,126.73,70376.0,123.7765,124.0396,123.3671,123.5133,70376.0
2020-11-12 12:30:00,126.7,126.9,126.3,126.5,78260.0,123.4841,123.679,123.0942,123.2892,78260.0
2020-11-12 13:00:00,126.47,127.06,126.41,126.69,139602.0,123.2599,123.8349,123.2014,123.4743,139602.0
2020-11-12 13:30:00,126.65,127.64,126.58,127.6,223465.0,123.4353,124.4002,123.3671,124.3612,223465.0
2020-11-12 14:00:00,127.61,127.8,126.81,126.96,119066.0,124.371,124.5562,123.5913,123.7375,119066.0
2020-11-12 14:30:00,126.94,127.19,126.46,126.48,95494.0,123.718,123.9616,123.2502,123.2697,95494.0
2020-11-12 15:00:00,126.47,126.55,126.03,126.13,156811.0,123.2599,123.3379,122.8311,122.9285,156811.0
2020-11-12 15:30:00,126.12,127.09,126.04,126.82,379974.0,122.9188,123.8642,122.8408,123.601,379974.0
2020-11-13 09:30:00,127.3,127.49,126.31,126.84,268547.0,124.0689,124.254,123.104,123.6205,268547.0
2020-11-13 10:00:00,126.85,127.6,126.71,127.55,186768.0,123.6303,124.3612,123.4938,124.3125,186768.0
2020-11-13 10:30:00,127.59,128.04,127.32,127.68,155503.0,124.3515,124.7901,124.0883,124.4392,155503.0
2020-11-13 11:00:00,127.7,127.95,126.92,126.92,86356.0,124.4587,124.7024,123.6985,123.6985,86356.0
2020-11-13 11:30:00,126.95,127.21,126.71,127.11,93928.0,123.7277,123.9811,123.4938,123.8837,93928.0
2020-11-13 12:00:00,127.12,127.55,126.97,127.46,68029.0,123.8934,124.3125,123.7472,124.2248,68029.0
2020-11-13 12:30:00,127.44,127.76,127.15,127.7,72052.0,124.2053,124.5172,123.9227,124.4587,72052.0
2020-11-13 13:00:00,127.73,127.74,126.94,126.95,113545.0,124.4879,124.4977,123.718,123.7277,113545.0
2020-11-13 13:30:00,126.95,127.68,126.85,127.58,80903.0,123.7277,124.4392,123.6303,124.3417,80903.0
2020-11-13 14:00:00,127.58,127.9,127.38,127.83,88561.0,124.3417,124.6536,124.1468,124.5854,88561.0
2020-11-13 14:30:00,127.81,127.99,127.76,127.91,82677.0,124.5659,124.7413,124.5172,124.6634,82677.0
2020-11-13 15:00:00,127.87,128.03,127.65,127.98,121060.0,124.6244,124.7803,124.41,124.7316,121060.0
2020-11-13 15:30:00,127.99,128.53,127.97,128.27,398309.0,124.7413,125.2676,124.7218,125.0142,398309.0
2020-11-16 09:30:00,129.82,130.11,128.34,128.61,265557.0,126.5249,126.8075,125.0825,125.3456,265557.0
2020-11-16 10:00:00,128.63,129.0,128.31,128.75,118973.0,125.3651,125.7257,125.0532,125.482,118973.0
2020-11-16 10:30:00,128.75,128.75,127.58,128.21,122083.0,125.482,125.482,124.3417,124.9558,122083.0
2020-11-16 11:00:00,128.23,128.63,128.07,128.16,103086.0,124.9752,125.3651,124.8193,124.907,103086.0
2020-11-16 11:30:00,128.15,128.35,127.98,128.27,102314.0,124.8973,125.0922,124.7316,125.0142,102314.0
2020-11-16 12:00:00,128.29,128.43,127.99,128.11,53957.0,125.0337,125.1702,124.7413,124.8583,53957.0
2020-11-16 12:30:00,128.1,128.3,127.94,128.11,62570.0,124.8485,125.0435,124.6926,124.8583,62570.0
2020-11-16 13:00:00,128.13,128.13,127.61,127.63,66789.0,124.8778,124.8778,124.371,124.3905,66789.0
2020-11-16 13:30:00,127.6,128.5,127.56,128.48,108040.0,124.3612,125.2384,124.3223,125.2189,108040.0
2020-11-16 14:00:00,128.45,128.69,128.24,128.27,106729.0,125.1897,125.4236,124.985,125.0142,106729.0
2020-11-16 14:30:00,128.3,128.32,127.86,127.96,87788.0,125.0435,125.063,124.6146,124.7121,87788.0
2020-11-16 15:00:00,127.97,128.19,127.73,128.0,147605.0,124.7218,124.9363,124.4879,124.7511,147605.0
2020-11-16 15:30:00,128.02,128.73,127.98,128.72,394134.0,124.7706,125.4626,124.7316,125.4528,394134.0
2020-11-17 09:30:00,131.47,132.33,129.15,129.79,644318.0,128.133,128.9712,125.8719,126.4956,644318.0
2020-11-17 10:00:00,129.86,129.96,129.16,129.8,260132.0,126.5639,126.6613,125.8816,126.5054,260132.0
2020-11-17 10:30:00,129.78,130.34,129.7,130.2,101091.0,126.4859,127.0317,126.4079,126.8952,101091.0
2020-11-17 11:00:00,130.21,130.98,129.99,130.76,277750.0,126.905,127.6554,126.6906,127.441,277750.0
2020-11-17 11:30:00,130.75,131.13,130.41,130.99,188848.0,127.4313,127.8016,127.0999,127.6652,188848.0
2020-11-17 12:00:00,130.97,131.1,130.22,130.52,120256.0,127.6457,127.7724,126.9147,127.2071,120256.0
2020-11-17 12:30:00,130.5,130.51,129.69,129.84,93913.0,127.1876,127.1974,126.3982,126.5444,93913.0
2020-11-17 13:00:00,129.82,129.9,129.33,129.39,87662.0,126.5249,126.6029,126.0473,126.1058,87662.0
2020-11-17 13:30:00,129.38,129.47,128.81,128.84,144155.0,126.0961,126.1838,125.5405,125.5698,144155.0
2020-11-17 14:00:00,128.84,129.4,128.81,129.21,112379.0,125.5698,126.1155,125.5405,125.9304,112379.0
2020-11-17 14:30:00,129.25,129.64,129.12,129.3,91650.0,125.9694,126.3495,125.8427,126.0181,91650.0
2020-11-17 15:00:00,129.3,129.35,128.72,128.92,106204.0,126.0181,126.0668,125.4528,125.6477,106204.0
2020-11-17 15:30:00,128.91,129.17,128.83,129.01,267055.0,125.638,125.8914,125.56,125.7354,267055.0
2020-11-18 09:30:00,129.27,129.64,128.3,129.19,288037.0,125.9888,126.3495,125.0435,125.9109,288037.0
2020-11-18 10:00:00,129.17,129.81,128.94,129.78,186136.0,125.8914,126.5151,125.6672,126.4859,186136.0
2020-11-18 10:30:00,129.8,129.83,128.95,129.15,112416.0,126.5054,126.5346,125.677,125.8719,112416.0
2020-11-18 11:00:00,129.16,129.64,129.14,129.64,145719.0,125.8816,126.3495,125.8621,126.3495,145719.0
2020-11-18 11:30:00,129.65,129.95,129.39,129.91,143492.0,126.3592,126.6516,126.1058,126.6126,143492.0
2020-11-18 12:00:00,129.93,130.51,129.79,129.96,196025.0,126.6321,127.1974,126.4956,126.6613,196025.0
2020-11-18 12:30:00,129.98,130.23,129.71,129.81,92337.0,126.6808,126.9245,126.4177,126.5151,92337.0
2020-11-18 13:00:00,129.8,130.24,129.76,129.82,110142.0,126.5054,126.9342,126.4664,126.5249,110142.0
2020-11-18 13:30:00,129.81,129.89,129.03,129.19,88005.0,126.5151,126.5931,125.7549,125.9109,88005.0
2020-11-18 14:00:00,129.19,129.5,129.06,129.49,172594.0,125.9109,126.213,125.7842,126.2033,172594.0
2020-11-18 14:30:00,129.5,129.64,129.26,129.37,73481.0,126.213,126.3495,125.9791,126.0863,73481.0
2020-11-18 15:00:00,129.37,129.4,128.95,128.97,154110.0,126.0863,126.1155,125.677,125.6965,154110.0
2020-11-18 15:30:00,128.95,129.1,127.84,127.85,389421.0,125.677,125.8232,124.5951,124.6049,389421.0
2020-11-19 09:30:00,127.58,130.23,127.11,130.03,376521.0,124.3417,126.9245,123.8837,126.7296,376521.0
2020-11-19 10:00:00,130.09,130.22,129.11,129.33,184569.0,126.788,126.9147,125.8329,126.0473,184569.0
2020-11-19 10:30:00,129.34,129.82,129.17,129.68,123250.0,126.0571,126.5249,125.8914,126.3884,123250.0
2020-11-19 11:00:00,129.67,129.94,129.49,129.81,67816.0,126.3787,126.6418,126.2033,126.5151,67816.0
2020-11-19 11:30:00,129.84,129.93,129.34,129.56,97812.0,126.5444,126.6321,126.0571,126.2715,97812.0
2020-11-19 12:00:00,129.57,129.9,129.54,129.78,60754.0,126.2812,126.6029,126.252,126.4859,60754.0
2020-11-19 12:30:00,129.77,129.81,129.33,129.45,60712.0,126.4762,126.5151,126.0473,126.1643,60712.0
2020-11-19 13:00:00,129.46,129.65,129.35,129.42,49019.0,126.174,126.3592,126.0668,126.135,49019.0
2020-11-19 13:30:00,129.43,129.51,129.2,129.43,46422.0,126.1448,126.2228,125.9206,126.1448,46422.0
2020-11-19 14:00:00,129.42,129.54,129.37,129.44,37158.0,126.135,126.252,126.0863,126.1545,37158.0
2020-11-19 14:30:00,129.44,129.64,129.42,129.52,63966.0,126.1545,126.3495,126.135,126.2325,63966.0
2020-11-19 15:00:00,129.5,129.6,129.09,129.14,118794.0,126.213,126.3105,125.8134,125.8621,118794.0
2020-11-19 15:30:00,129.15,129.5,129.1,129.19,205432.0,125.8719,126.213,125.8232,125.9109,205432.0
2020-11-20 09:30:00,129.65,129.67,128.36,128.49,357796.0,126.3592,126.3787,125.1019,125.2286,357796.0
2020-11-20 10:00:00,128.5,129.55,128.49,129.33,129825.0,125.2384,126.2617,125.2286,126.0473,129825.0
2020-11-20 10:30:00,129.35,129.85,129.15,129.63,96467.0,126.0668,126.5541,125.8719,126.3397,96467.0
2020-11-20 11:00:00,129.67,129.98,129.61,129.86,96270.0,126.3787,126.6808,126.3202,126.5639,96270.0
2020-11-20 11:30:00,129.89,130.08,129.56,129.77,96132.0,126.5931,126.7783,126.2715,126.4762,96132.0
2020-11-20 12:00:00,129.75,130.3,129.61,130.15,186020.0,126.4567,126.9927,126.3202,126.8465,186020.0
2020-11-20 12:30:00,130.16,130.34,129.88,130.02,134908.0,126.8563,127.0317,126.5834,126.7198,134908.0
2020-11-20 13:00:00,129.99,130.13,129.6,129.88,80240.0,126.6906,126.827,126.3105,126.5834,80240.0
2020-11-20 13:30:00,129.85,129.85,129.56,129.69,76088.0,126.5541,126.5541,126.2715,126.3982,76088.0
2020-11-20 14:00:00,129.68,129.95,129.56,129.86,101039.0,126.3884,126.6516,126.2715,126.5639,101039.0
2020-11-20 14:30:00,129.86,130.29,129.83,130.04,133115.0,126.5639,126.983,126.5346,126.7393,133115.0
2020-11-20 15:00:00,130.02,130.14,129.63,129.63,173230.0,126.7198,126.8368,126.3397,126.3397,173230.0
2020-11-20 15:30:00,129.61,130.07,129.55,129.55,525187.0,126.3202,126.7685,126.2617,126.2617,525187.0
2020-11-23 09:30:00,129.89,130.15,129.26,129.65,314874.0,126.5931,126.8465,125.9791,126.3592,314874.0
2020-11-23 10:00:00,129.66,129.84,128.62,128.72,207015.0,126.3689,126.5444,125.3553,125.4528,207015.0
2020-11-23 10:30:00,128.68,128.86,128.19,128.48,265078.0,125.4138,125.5893,124.9363,125.2189,265078.0
2020-11-23 11:00:00,128.5,128.53,127.06,127.19,263227.0,125.2384,125.2676,123.8349,123.9616,263227.0
2020-11-23 11:30:00,127.19,127.7,127.09,127.64,182539.0,123.9616,124.4587,123.8642,124.4002,182539.0
2020-11-23 12:00:00,127.62,127.63,127.1,127.54,177196.0,124.3807,124.3905,123.8739,124.3028,177196.0
2020-11-23 12:30:00,127.54,127.76,127.28,127.42,239170.0,124.3028,124.5172,124.0494,124.1858,239170.0
2020-11-23 13:00:00,127.43,127.69,126.91,126.94,189385.0,124.1956,124.449,123.6888,123.718,189385.0
2020-11-23 13:30:00,126.92,127.35,126.92,127.28,160958.0,123.6985,124.1176,123.6985,124.0494,160958.0
2020-11-23 14:00:00,127.28,127.34,127.07,127.11,173006.0,124.0494,124.1078,123.8447,123.8837,173006.0
2020-11-23 14:30:00,127.11,127.94,127.05,127.87,160627.0,123.8837,124.6926,123.8252,124.6244,160627.0
2020-11-23 15:00:00,127.87,127.91,127.34,127.63,204220.0,124.6244,124.6634,124.1078,124.3905,204220.0
2020-11-23 15:30:00,127.64,128.09,127.52,127.95,352982.0,124.4002,124.8388,124.2833,124.7024,352982.0
2020-11-24 09:30:00,127.48,128.15,126.37,126.58,801834.0,124.2443,124.8973,123.1625,123.3671,801834.0
2020-11-24 10:00:00,126.55,126.7,125.78,125.81,445408.0,123.3379,123.4841,122.5874,122.6167,445408.0
2020-11-24 10:30:00,125.79,127.26,125.76,126.88,388326.0,122.5972,124.0299,122.5679,123.6595,388326.0
2020-11-24 11:00:00,126.87,128.46,126.85,128.09,151366.0,123.6498,125.1994,123.6303,124.8388,151366.0
2020-11-24 11:30:00,128.11,128.55,128.04,128.38,79295.0,124.8583,125.2871,124.7901,125.1214,79295.0
2020-11-24 12:00:00,128.37,128.59,128.25,128.47,129698.0,125.1117,125.3261,124.9947,125.2092,129698.0
2020-11-24 12:30:00,128.47,128.54,128.04,128.1,103918.0,125.2092,125.2774,124.7901,124.8485,103918.0
2020-11-24 13:00:00,128.11,128.46,127.97,128.27,85885.0,124.8583,125.1994,124.7218,125.0142,85885.0
2020-11-24 13:30:00,128.3,129.02,128.24,128.67,78525.0,125.0435,125.7452,124.985,125.4041,78525.0
2020-11-24 14:00:00,128.68,128.75,128.35,128.4,138073.0,125.4138,125.482,125.0922,125.1409,138073.0
2020-11-24 14:30:00,128.39,128.76,128.33,128.75,120247.0,125.1312,125.4918,125.0727,125.482,120247.0
2020-11-24 15:00:00,128.71,129.02,128.47,128.47,195075.0,125.4431,125.7452,125.2092,125.2092,195075.0
2020-11-24 15:30:00,128.47,128.51,127.91,128.0,644312.0,125.2092,125.2481,124.6634,124.7511,644312.0
2020-11-25 09:30:00,128.78,129.63,128.33,128.41,434988.0,125.5113,126.3397,125.0727,125.1507,434988.0
2020-11-25 10:00:00,128.43,128.83,127.75,128.59,297971.0,125.1702,125.56,124.5074,125.3261,297971.0
2020-11-25 10:30:00,128.61,128.75,128.37,128.56,109066.0,125.3456,125.482,125.1117,125.2969,109066.0
2020-11-25 11:00:00,128.58,128.9,128.54,128.66,78513.0,125.3164,125.6282,125.2774,125.3943,78513.0
2020-11-25 11:30:00,128.61,128.65,127.9,128.35,258520.0,125.3456,125.3846,124.6536,125.0922,258520.0
2020-11-25 12:00:00,128.35,128.5,128.19,128.36,92015.0,125.0922,125.2384,124.9363,125.1019,92015.0
2020-11-25 12:30:00,128.36,128.61,128.33,128.6,230290.0,125.1019,125.3456,125.0727,125.3359,230290.0
2020-11-25 13:00:00,128.6,128.69,128.29,128.42,54016.0,125.3359,125.4236,125.0337,125.1604,54016.0
2020-11-25 13:30:00,128.41,128.61,128.38,128.52,42336.0,125.1507,125.3456,125.1214,125.2579,42336.0
2020-11-25 14:00:00,128.49,128.56,128.31,128.46,106153.0,125.2286,125.2969,125.0532,125.1994,106153.0
2020-11-25 14:30:00,128.45,128.62,128.36,128.5,78294.0,125.1897,125.3553,125.1019,125.2384,78294.0
2020-11-25 15:00:00,128.5,128.76,128.41,128.68,120695.0,125.2384,125.4918,125.1507,125.4138,120695.0
2020-11-25 15:30:00,128.66,128.86,128.54,128.67,334474.0,125.3943,125.5893,125.2774,125.4041,334474.0
2020-11-27 09:30:00,128.97,130.62,128.87,130.31,266916.0,125.6965,127.3046,125.599,127.0025,266916.0
2020-11-27 10:00:00,130.41,131.27,130.19,130.91,166160.0,127.0999,127.9381,126.8855,127.5872,166160.0
2020-11-27 10:30:00,130.92,131.03,130.72,130.82,84992.0,127.597,127.7042,127.402,127.4995,84992.0
2020-11-27 11:00:00,130.81,131.03,130.53,131.0,87365.0,127.4898,127.7042,127.2169,127.6749,87365.0
2020-11-27 11:30:00,131.04,131.45,130.95,131.4,137212.0,127.7139,128.1135,127.6262,128.0648,137212.0
2020-11-27 12:00:00,131.39,131.46,131.03,131.18,100298.0,128.055,128.1233,127.7042,127.8504,100298.0
2020-11-27 12:30:00,131.16,132.47,131.12,131.77,479114.0,127.8309,129.1076,127.7919,128.4254,479114.0
2020-11-30 09:30:00,131.9,132.19,130.54,130.65,218527.0,128.5521,128.8347,127.2266,127.3338,218527.0
2020-11-30 10:00:00,130.67,131.41,130.67,131.09,147116.0,127.3533,128.0745,127.3533,127.7627,147116.0
2020-11-30 10:30:00,131.09,131.14,130.31,130.31,124333.0,127.7627,127.8114,127.0025,127.0025,124333.0
2020-11-30 11:00:00,130.32,130.51,130.19,130.34,146509.0,127.0122,127.1974,126.8855,127.0317,146509.0
2020-11-30 11:30:00,130.34,130.6,130.13,130.28,170094.0,127.0317,127.2851,126.827,126.9732,170094.0
2020-11-30 12:00:00,130.29,131.13,130.27,131.01,84050.0,126.983,127.8016,126.9635,127.6847,84050.0
2020-11-30 12:30:00,131.03,131.14,130.85,131.08,51143.0,127.7042,127.8114,127.5287,127.7529,51143.0
2020-11-30 13:00:00,131.04,131.39,131.01,131.28,66955.0,127.7139,128.055,127.6847,127.9478,66955.0
2020-11-30 13:30:00,131.26,131.59,131.23,131.44,66674.0,127.9283,128.25,127.8991,128.1038,66674.0
2020-11-30 14:00:00,131.45,131.58,131.34,131.55,77159.0,128.1135,128.2402,128.0063,128.211,77159.0
2020-11-30 14:30:00,131.54,131.58,131.0,131.45,74735.0,128.2012,128.2402,127.6749,128.1135,74735.0
2020-11-30 15:00:00,131.48,131.51,131.15,131.2,110286.0,128.1428,128.172,127.8211,127.8699,110286.0
2020-11-30 15:30:00,131.21,133.05,131.21,132.9,875611.0,127.8796,129.6729,127.8796,129.5267,875611.0
2020-12-01 09:30:00,132.85,133.66,132.24,132.3,294561.0,129.478,130.2674,128.8835,128.9419,294561.0
2020-12-01 10:00:00,132.31,133.16,132.27,132.9,162914.0,128.9517,129.7801,128.9127,129.5267,162914.0
2020-12-01 10:30:00,132.92,133.07,132.58,132.83,265293.0,129.5462,129.6924,129.2148,129.4585,265293.0
2020-12-01 11:00:00,132.85,133.0,132.52,132.8,222304.0,129.478,129.6242,129.1564,129.4292,222304.0
2020-12-01 11:30:00,132.84,132.91,132.58,132.82,103593.0,129.4682,129.5365,129.2148,129.4487,103593.0
2020-12-01 12:00:00,132.81,133.44,132.81,133.44,135929.0,129.439,130.053,129.439,130.053,135929.0
2020-12-01 12:30:00,133.44,133.5,133.18,133.18,98769.0,130.053,130.1115,129.7996,129.7996,98769.0
2020-12-01 13:00:00,133.19,133.49,133.17,133.48,60172.0,129.8094,130.1017,129.7899,130.092,60172.0
2020-12-01 13:30:00,133.5,133.62,133.36,133.62,75582.0,130.1115,130.2284,129.975,130.2284,75582.0
2020-12-01 14:00:00,133.63,133.86,133.56,133.61,66009.0,130.2382,130.4623,130.17,130.2187,66009.0
2020-12-01 14:30:00,133.59,133.84,133.54,133.66,81905.0,130.1992,130.4429,130.1505,130.2674,81905.0
2020-12-01 15:00:00,133.68,133.68,133.22,133.41,103203.0,130.2869,130.2869,129.8386,130.0238,103203.0
2020-12-01 15:30:00,133.42,133.94,133.14,133.72,366336.0,130.0335,130.5403,129.7606,130.3259,366336.0
2020-12-02 09:30:00,133.66,134.24,133.19,133.9,233658.0,130.2674,130.8327,129.8094,130.5013,233658.0
2020-12-02 10:00:00,133.88,134.2,133.85,134.12,125329.0,130.4818,130.7937,130.4526,130.7157,125329.0
2020-12-02 10:30:00,134.14,134.14,133.36,133.7,139764.0,130.7352,130.7352,129.975,130.3064,139764.0
2020-12-02 11:00:00,133.73,133.92,133.6,133.79,91079.0,130.3356,130.5208,130.2089,130.3941,91079.0
2020-12-02 11:30:00,133.8,134.1,133.6,133.75,106377.0,130.4039,130.6963,130.2089,130.3551,106377.0
2020-12-02 12:00:00,133.73,133.76,133.12,133.12,100373.0,130.3356,130.3649,129.7411,129.7411,100373.0
2020-12-02 12:30:00,133.11,133.18,132.63,132.72,108772.0,129.7314,129.7996,129.2636,129.3513,108772.0
2020-12-02 13:00:00,132.72,132.79,132.47,132.6,63286.0,129.3513,129.4195,129.1076,129.2343,63286.0
2020-12-02 13:30:00,132.6,132.89,132.41,132.84,67109.0,129.2343,129.517,129.0491,129.4682,67109.0
2020-12-02 14:00:00,132.83,133.26,132.7,133.18,88512.0,129.4585,129.8776,129.3318,129.7996,88512.0
2020-12-02 14:30:00,133.16,133.36,133.07,133.32,66013.0,129.7801,129.975,129.6924,129.9361,66013.0
2020-12-02 15:00:00,133.32,133.82,133.06,133.11,291622.0,129.9361,130.4234,129.6826,129.7314,291622.0
2020-12-02 15:30:00,133.13,133.3,132.93,133.21,262448.0,129.7509,129.9166,129.5559,129.8288,262448.0
2020-12-03 09:30:00,131.65,132.52,131.47,132.52,293583.0,128.3084,129.1564,128.133,129.1564,293583.0
2020-12-03 10:00:00,132.52,132.97,132.45,132.56,76033.0,129.1564,129.5949,129.0881,129.1953,76033.0
2020-12-03 10:30:00,132.61,132.66,132.02,132.1,141248.0,129.2441,129.2928,128.669,128.747,141248.0
2020-12-03 11:00:00,132.14,132.55,132.05,132.29,109428.0,128.786,129.1856,128.6983,128.9322,109428.0
2020-12-03 11:30:00,132.28,132.33,131.88,131.93,128323.0,128.9224,128.9712,128.5326,128.5813,128323.0
2020-12-03 12:00:00,131.93,132.0,131.52,131.66,255605.0,128.5813,128.6496,128.1817,128.3182,255605.0
2020-12-03 12:30:00,131.66,131.79,131.53,131.72,103811.0,128.3182,128.4449,128.1915,128.3767,103811.0
2020-12-03 13:00:00,131.75,131.92,131.61,131.91,56380.0,128.4059,128.5716,128.2695,128.5618,56380.0
2020-12-03 13:30:00,131.88,131.95,131.54,131.62,49531.0,128.5326,128.6008,128.2012,128.2792,49531.0
2020-12-03 14:00:00,131.63,131.83,131.48,131.81,98604.0,128.2889,128.4839,128.1428,128.4644,98604.0
2020-12-03 14:30:00,131.81,132.03,131.75,131.93,130079.0,128.4644,128.6788,128.4059,128.5813,130079.0
2020-12-03 15:00:00,131.93,132.02,131.62,131.75,379849.0,128.5813,128.669,128.2792,128.4059,379849.0
2020-12-03 15:30:00,131.78,131.83,131.09,131.19,571408.0,128.4351,128.4839,127.7627,127.8601,571408.0
2020-12-04 09:30:00,131.56,131.98,130.68,130.68,197463.0,128.2207,128.6301,127.3631,127.3631,197463.0
2020-12-04 10:00:00,130.7,131.57,130.7,131.44,82487.0,127.3826,128.2305,127.3826,128.1038,82487.0
2020-12-04 10:30:00,131.46,131.67,131.37,131.47,37261.0,128.1233,128.3279,128.0355,128.133,37261.0
2020-12-04 11:00:00,131.44,131.59,131.33,131.55,47555.0,128.1038,128.25,127.9966,128.211,47555.0
2020-12-04 11:30:00,131.53,131.7,131.36,131.42,37154.0,128.1915,128.3572,128.0258,128.0843,37154.0
2020-12-04 12:00:00,131.44,131.57,131.33,131.36,58954.0,128.1038,128.2305,127.9966,128.0258,58954.0
2020-12-04 12:30:00,131.35,131.43,131.19,131.37,61397.0,128.0161,128.094,127.8601,128.0355,61397.0
2020-12-04 13:00:00,131.37,131.44,131.35,131.36,55570.0,128.0355,128.1038,128.0161,128.0258,55570.0
2020-12-04 13:30:00,131.37,131.49,131.13,131.25,72231.0,128.0355,128.1525,127.8016,127.9186,72231.0
2020-12-04 14:00:00,131.25,131.53,131.15,131.28,85281.0,127.9186,128.1915,127.8211,127.9478,85281.0
2020-12-04 14:30:00,131.29,131.52,131.13,131.39,68731.0,127.9576,128.1817,127.8016,128.055,68731.0
2020-12-04 15:00:00,131.4,131.63,131.3,131.39,95949.0,128.0648,128.2889,127.9673,128.055,95949.0
2020-12-04 15:30:00,131.42,131.82,131.39,131.81,220909.0,128.0843,128.4741,128.055,128.4644,220909.0
2020-12-07 09:30:00,132.32,132.97,131.92,132.75,170796.0,128.9614,129.5949,128.5716,129.3805,170796.0
2020-12-07 10:00:00,132.81,133.08,132.77,132.99,109261.0,129.439,129.7021,129.4,129.6144,109261.0
2020-12-07 10:30:00,133.0,133.03,132.69,132.77,77085.0,129.6242,129.6534,129.322,129.4,77085.0
2020-12-07 11:00:00,132.7,132.94,132.4,132.64,113753.0,129.3318,129.5657,129.0394,129.2733,113753.0
2020-12-07 11:30:00,132.64,132.65,132.37,132.47,88557.0,129.2733,129.2831,129.0102,129.1076,88557.0
2020-12-07 12:00:00,132.44,132.69,132.2,132.56,74975.0,129.0784,129.322,128.8445,129.1953,74975.0
2020-12-07 12:30:00,132.58,132.94,132.48,132.73,109217.0,129.2148,129.5657,129.1174,129.361,109217.0
2020-12-07 13:00:00,132.76,132.87,132.45,132.6,62234.0,129.3903,129.4975,129.0881,129.2343,62234.0
2020-12-07 13:30:00,132.61,132.66,132.42,132.48,59585.0,129.2441,129.2928,129.0589,129.1174,59585.0
2020-12-07 14:00:00,132.5,132.64,132.33,132.49,57978.0,129.1369,129.2733,128.9712,129.1271,57978.0
2020-12-07 14:30:00,132.47,132.86,132.46,132.52,114164.0,129.1076,129.4877,129.0979,129.1564,114164.0
2020-12-07 15:00:00,132.54,132.67,132.4,132.63,90439.0,129.1758,129.3025,129.0394,129.2636,90439.0
2020-12-07 15:30:00,132.64,132.99,132.49,132.96,235003.0,129.2733,129.6144,129.1271,129.5852,235003.0
2020-12-08 09:30:00,132.92,132.95,131.82,132.24,244038.0,129.5462,129.5754,128.4741,128.8835,244038.0
2020-12-08 10:00:00,132.26,132.36,131.87,132.0,111443.0,128.903,129.0004,128.5229,128.6496,111443.0
2020-12-08 10:30:00,132.0,132.67,131.96,132.57,89772.0,128.6496,129.3025,128.6106,129.2051,89772.0
2020-12-08 11:00:00,132.57,132.58,132.27,132.51,65643.0,129.2051,129.2148,128.9127,129.1466,65643.0
2020-12-08 11:30:00,132.5,132.69,132.32,132.36,83706.0,129.1369,129.322,128.9614,129.0004,83706.0
2020-12-08 12:00:00,132.36,132.68,132.36,132.61,70392.0,129.0004,129.3123,129.0004,129.2441,70392.0
2020-12-08 12:30:00,132.61,132.95,132.56,132.95,74109.0,129.2441,129.5754,129.1953,129.5754,74109.0
2020-12-08 13:00:00,132.95,133.13,132.85,133.08,46541.0,129.5754,129.7509,129.478,129.7021,46541.0
2020-12-08 13:30:00,133.1,133.28,133.05,133.09,53634.0,129.7216,129.8971,129.6729,129.7119,53634.0
2020-12-08 14:00:00,133.12,133.43,133.07,133.32,97814.0,129.7411,130.0433,129.6924,129.9361,97814.0
2020-12-08 14:30:00,133.33,133.36,133.08,133.28,113157.0,129.9458,129.975,129.7021,129.8971,113157.0
2020-12-08 15:00:00,133.26,133.34,133.12,133.25,90166.0,129.8776,129.9555,129.7411,129.8678,90166.0
2020-12-08 15:30:00,133.25,133.28,132.87,133.09,380303.0,129.8678,129.8971,129.4975,129.7119,380303.0
2020-12-09 09:30:00,133.88,133.88,132.13,132.57,260780.0,130.4818,130.4818,128.7763,129.2051,260780.0
2020-12-09 10:00:00,132.63,133.01,131.9,132.57,167309.0,129.2636,129.6339,128.5521,129.2051,167309.0
2020-12-09 10:30:00,132.58,132.65,132.25,132.49,60788.0,129.2148,129.2831,128.8932,129.1271,60788.0
2020-12-09 11:00:00,132.49,132.6,132.2,132.56,53194.0,129.1271,129.2343,128.8445,129.1953,53194.0
2020-12-09 11:30:00,132.57,132.83,132.33,132.72,46170.0,129.2051,129.4585,128.9712,129.3513,46170.0
2020-12-09 12:00:00,132.72,132.87,132.31,132.55,79665.0,129.3513,129.4975,128.9517,129.1856,79665.0
2020-12-09 12:30:00,132.51,132.51,131.93,132.25,121579.0,129.1466,129.1466,128.5813,128.8932,121579.0
2020-12-09 13:00:00,132.25,132.27,131.9,132.03,84560.0,128.8932,128.9127,128.5521,128.6788,84560.0
2020-12-09 13:30:00,132.02,132.04,131.31,131.34,80273.0,128.669,128.6885,127.9771,128.0063,80273.0
2020-12-09 14:00:00,131.38,131.69,131.22,131.66,154397.0,128.0453,128.3474,127.8894,128.3182,154397.0
2020-12-09 14:30:00,131.65,131.65,130.92,131.19,139692.0,128.3084,128.3084,127.597,127.8601,139692.0
2020-12-09 15:00:00,131.17,131.36,130.68,130.71,184153.0,127.8406,128.0258,127.3631,127.3923,184153.0
2020-12-09 15:30:00,130.71,131.63,130.57,131.13,674625.0,127.3923,128.2889,127.2559,127.8016,674625.0
2020-12-10 09:30:00,130.73,131.88,130.03,131.51,234109.0,127.4118,128.5326,126.7296,128.172,234109.0
2020-12-10 10:00:00,131.46,131.79,131.06,131.06,92063.0,128.1233,128.4449,127.7334,127.7334,92063.0
2020-12-10 10:30:00,131.06,131.39,130.71,130.99,92367.0,127.7334,128.055,127.3923,127.6652,92367.0
2020-12-10 11:00:00,130.97,131.13,130.54,130.88,105057.0,127.6457,127.8016,127.2266,127.558,105057.0
2020-12-10 11:30:00,130.91,131.02,130.6,130.86,88028.0,127.5872,127.6944,127.2851,127.5385,88028.0
2020-12-10 12:00:00,130.84,131.0,130.73,130.81,64479.0,127.519,127.6749,127.4118,127.4898,64479.0
2020-12-10 12:30:00,130.84,131.06,130.73,130.93,55001.0,127.519,127.7334,127.4118,127.6067,55001.0
2020-12-10 13:00:00,130.92,131.16,130.78,130.9,65347.0,127.597,127.8309,127.4605,127.5775,65347.0
2020-12-10 13:30:00,130.91,130.94,130.63,130.69,49829.0,127.5872,127.6165,127.3143,127.3728,49829.0
2020-12-10 14:00:00,130.69,130.71,130.07,130.12,80691.0,127.3728,127.3923,126.7685,126.8173,80691.0
2020-12-10 14:30:00,130.09,130.29,130.08,130.09,98626.0,126.788,126.983,126.7783,126.788,98626.0
2020-12-10 15:00:00,130.14,130.52,130.14,130.47,66829.0,126.8368,127.2071,126.8368,127.1584,66829.0
2020-12-10 15:30:00,130.48,131.01,130.47,130.49,280295.0,127.1681,127.6847,127.1584,127.1779,280295.0
2020-12-11 09:30:00,130.4,131.16,129.69,130.62,189876.0,127.0902,127.8309,126.3982,127.3046,189876.0
2020-12-11 10:00:00,130.61,131.04,130.58,130.89,104377.0,127.2948,127.7139,127.2656,127.5677,104377.0
2020-12-11 10:30:00,130.89,131.39,130.78,131.15,109641.0,127.5677,128.055,127.4605,127.8211,109641.0
2020-12-11 11:00:00,131.17,131.63,131.1,131.58,121001.0,127.8406,128.2889,127.7724,128.2402,121001.0
2020-12-11 11:30:00,131.54,131.6,131.03,131.15,149813.0,128.2012,128.2597,127.7042,127.8211,149813.0
2020-12-11 12:00:00,131.13,131.2,130.7,130.76,44014.0,127.8016,127.8699,127.3826,127.441,44014.0
2020-12-11 12:30:00,130.78,130.87,130.56,130.86,65897.0,127.4605,127.5482,127.2461,127.5385,65897.0
2020-12-11 13:00:00,130.86,130.93,130.72,130.9,42972.0,127.5385,127.6067,127.402,127.5775,42972.0
2020-12-11 13:30:00,130.91,131.32,130.91,131.09,56355.0,127.5872,127.9868,127.5872,127.7627,56355.0
2020-12-11 14:00:00,131.13,131.2,130.9,131.01,57624.0,127.8016,127.8699,127.5775,127.6847,57624.0
2020-12-11 14:30:00,131.05,131.39,130.98,131.17,68659.0,127.7237,128.055,127.6554,127.8406,68659.0
2020-12-11 15:00:00,131.18,131.41,131.08,131.22,107506.0,127.8504,128.0745,127.7529,127.8894,107506.0
2020-12-11 15:30:00,131.25,131.32,131.0,131.27,214201.0,127.9186,127.9868,127.6749,127.9381,214201.0
2020-12-14 09:30:00,130.75,132.7,130.75,132.47,262479.0,127.4313,129.3318,127.4313,129.1076,262479.0
2020-12-14 10:00:00,132.49,132.97,132.37,132.42,141406.0,129.1271,129.5949,129.0102,129.0589,141406.0
2020-12-14 10:30:00,132.42,132.51,131.72,131.72,80185.0,129.0589,129.1466,128.3767,128.3767,80185.0
2020-12-14 11:00:00,131.72,131.75,131.29,131.29,106286.0,128.3767,128.4059,127.9576,127.9576,106286.0
2020-12-14 11:30:00,131.3,131.31,130.41,130.49,125302.0,127.9673,127.9771,127.0999,127.1779,125302.0
2020-12-14 12:00:00,130.51,130.51,129.91,130.04,190076.0,127.1974,127.1974,126.6126,126.7393,190076.0
2020-12-14 12:30:00,130.04,130.41,130.04,130.09,69708.0,126.7393,127.0999,126.7393,126.788,69708.0
2020-12-14 13:00:00,130.09,130.1,129.84,129.97,123360.0,126.788,126.7978,126.5444,126.6711,123360.0
2020-12-14 13:30:00,129.97,130.17,129.86,130.15,62737.0,126.6711,126.866,126.5639,126.8465,62737.0
2020-12-14 14:00:00,130.16,130.18,129.93,130.15,68778.0,126.8563,126.8758,126.6321,126.8465,68778.0
2020-12-14 14:30:00,130.15,130.15,129.86,130.04,76673.0,126.8465,126.8465,126.5639,126.7393,76673.0
2020-12-14 15:00:00,130.05,130.1,129.88,129.92,143119.0,126.7491,126.7978,126.5834,126.6223,143119.0
2020-12-14 15:30:00,129.91,130.0,129.23,129.36,728430.0,126.6126,126.7003,125.9499,126.0766,728430.0
2020-12-15 09:30:00,129.62,130.71,129.27,129.39,177614.0,126.33,127.3923,125.9888,126.1058,177614.0
2020-12-15 10:00:00,129.45,129.49,129.05,129.17,97892.0,126.1643,126.2033,125.7744,125.8914,97892.0
2020-12-15 10:30:00,129.16,129.41,128.85,129.08,163063.0,125.8816,126.1253,125.5795,125.8037,163063.0
2020-12-15 11:00:00,129.06,129.21,128.78,129.15,149687.0,125.7842,125.9304,125.5113,125.8719,149687.0
2020-12-15 11:30:00,129.13,129.64,129.07,129.62,115404.0,125.8524,126.3495,125.7939,126.33,115404.0
2020-12-15 12:00:00,129.6,130.15,129.6,130.12,100199.0,126.3105,126.8465,126.3105,126.8173,100199.0
2020-12-15 12:30:00,130.12,130.31,129.85,130.19,66911.0,126.8173,127.0025,126.5541,126.8855,66911.0
2020-12-15 13:00:00,130.19,130.45,130.17,130.34,66122.0,126.8855,127.1389,126.866,127.0317,66122.0
2020-12-15 13:30:00,130.34,130.51,130.17,130.46,68693.0,127.0317,127.1974,126.866,127.1486,68693.0
2020-12-15 14:00:00,130.41,130.63,130.07,130.09,84283.0,127.0999,127.3143,126.7685,126.788,84283.0
2020-12-15 14:30:00,130.09,130.27,129.95,130.05,87974.0,126.788,126.9635,126.6516,126.7491,87974.0
2020-12-15 15:00:00,130.06,130.5,130.05,130.35,109094.0,126.7588,127.1876,126.7491,127.0414,109094.0
2020-12-15 15:30:00,130.34,130.36,129.93,130.0,280109.0,127.0317,127.0512,126.6321,126.7003,280109.0
2020-12-16 09:30:00,130.65,130.65,129.19,129.33,217448.0,127.3338,127.3338,125.9109,126.0473,217448.0
2020-12-16 10:00:00,129.33,129.64,129.11,129.53,185748.0,126.0473,126.3495,125.8329,126.2422,185748.0
2020-12-16 10:30:00,129.53,129.88,129.41,129.7,327725.0,126.2422,126.5834,126.1253,126.4079,327725.0
2020-12-16 11:00:00,129.73,130.03,129.64,129.96,139587.0,126.4372,126.7296,126.3495,126.6613,139587.0
2020-12-16 11:30:00,129.94,130.05,129.62,129.91,110371.0,126.6418,126.7491,126.33,126.6126,110371.0
2020-12-16 12:00:00,129.9,129.92,129.73,129.75,60586.0,126.6029,126.6223,126.4372,126.4567,60586.0
2020-12-16 12:30:00,129.74,129.76,129.49,129.64,42849.0,126.4469,126.4664,126.2033,126.3495,42849.0
2020-12-16 13:00:00,129.66,129.75,129.42,129.73,56045.0,126.3689,126.4567,126.135,126.4372,56045.0
2020-12-16 13:30:00,129.74,129.82,129.52,129.69,57863.0,126.4469,126.5249,126.2325,126.3982,57863.0
2020-12-16 14:00:00,129.71,129.8,129.36,129.66,111226.0,126.4177,126.5054,126.0766,126.3689,111226.0
2020-12-16 14:30:00,129.66,130.07,129.66,129.94,109935.0,126.3689,126.7685,126.3689,126.6418,109935.0
2020-12-16 15:00:00,129.97,130.06,129.83,130.0,144431.0,126.6711,126.7588,126.5346,126.7003,144431.0
2020-12-16 15:30:00,130.0,130.06,129.5,129.79,321815.0,126.7003,126.7588,126.213,126.4956,321815.0
2020-12-17 09:30:00,130.29,130.76,129.9,130.02,269574.0,126.983,127.441,126.6029,126.7198,269574.0
2020-12-17 10:00:00,130.06,130.35,129.82,130.31,88911.0,126.7588,127.0414,126.5249,127.0025,88911.0
2020-12-17 10:30:00,130.29,130.37,129.72,129.74,85484.0,126.983,127.0609,126.4274,126.4469,85484.0
2020-12-17 11:00:00,129.73,130.01,129.68,129.79,77725.0,126.4372,126.7101,126.3884,126.4956,77725.0
2020-12-17 11:30:00,129.84,130.36,129.65,130.17,191309.0,126.5444,127.0512,126.3592,126.866,191309.0
2020-12-17 12:00:00,130.16,130.39,130.13,130.19,124815.0,126.8563,127.0804,126.827,126.8855,124815.0
2020-12-17 12:30:00,130.17,130.26,129.97,130.15,110539.0,126.866,126.9537,126.6711,126.8465,110539.0
2020-12-17 13:00:00,130.14,130.3,130.05,130.05,85219.0,126.8368,126.9927,126.7491,126.7491,85219.0
2020-12-17 13:30:00,130.06,130.43,130.06,130.41,100884.0,126.7588,127.1194,126.7588,127.0999,100884.0
2020-12-17 14:00:00,130.39,130.4,130.15,130.26,101676.0,127.0804,127.0902,126.8465,126.9537,101676.0
2020-12-17 14:30:00,130.26,130.3,129.94,130.22,206577.0,126.9537,126.9927,126.6418,126.9147,206577.0
2020-12-17 15:00:00,130.21,130.46,130.08,130.3,168947.0,126.905,127.1486,126.7783,126.9927,168947.0
2020-12-17 15:30:00,130.31,130.38,129.85,129.99,484611.0,127.0025,127.0707,126.5541,126.6906,484611.0
2020-12-18 09:30:00,130.27,130.97,130.01,130.15,1020558.0,126.9635,127.6457,126.7101,126.8465,1020558.0
2020-12-18 10:00:00,130.19,130.34,129.95,130.2,113102.0,126.8855,127.0317,126.6516,126.8952,113102.0
2020-12-18 10:30:00,130.21,130.43,130.1,130.25,288113.0,126.905,127.1194,126.7978,126.944,288113.0
2020-12-18 11:00:00,130.27,130.43,129.57,129.73,77664.0,126.9635,127.1194,126.2812,126.4372,77664.0
2020-12-18 11:30:00,129.69,129.91,129.51,129.91,83581.0,126.3982,126.6126,126.2228,126.6126,83581.0
2020-12-18 12:00:00,129.86,130.25,129.82,130.24,71710.0,126.5639,126.944,126.5249,126.9342,71710.0
2020-12-18 12:30:00,130.24,130.27,129.87,129.94,86343.0,126.9342,126.9635,126.5736,126.6418,86343.0
2020-12-18 13:00:00,129.91,130.03,129.8,129.89,74283.0,126.6126,126.7296,126.5054,126.5931,74283.0
2020-12-18 13:30:00,129.88,130.03,129.69,130.02,81165.0,126.5834,126.7296,126.3982,126.7198,81165.0
2020-12-18 14:00:00,130.07,130.6,129.9,130.52,151298.0,126.7685,127.2851,126.6029,127.2071,151298.0
2020-12-18 14:30:00,130.55,130.97,130.3,130.39,150790.0,127.2364,127.6457,126.9927,127.0804,150790.0
2020-12-18 15:00:00,130.37,130.9,130.27,130.81,199620.0,127.0609,127.5775,126.9635,127.4898,199620.0
2020-12-18 15:30:00,130.8,132.14,130.72,131.95,828183.0,127.48,128.786,127.402,128.6008,828183.0
2020-12-21 09:30:00,130.1,131.23,129.81,129.83,202952.0,126.7978,127.8991,126.5151,126.5346,202952.0
2020-12-21 10:00:00,129.89,129.91,127.63,128.53,171572.0,126.5931,126.6126,124.3905,125.2676,171572.0
2020-12-21 10:30:00,128.54,129.11,128.26,129.01,154470.0,125.2774,125.8329,125.0045,125.7354,154470.0
2020-12-21 11:00:00,129.0,129.7,128.9,129.69,165020.0,125.7257,126.4079,125.6282,126.3982,165020.0
2020-12-21 11:30:00,129.69,130.01,129.51,129.67,92664.0,126.3982,126.7101,126.2228,126.3787,92664.0
2020-12-21 12:00:00,129.68,130.37,129.66,130.3,68171.0,126.3884,127.0609,126.3689,126.9927,68171.0
2020-12-21 12:30:00,130.32,130.46,130.13,130.33,64373.0,127.0122,127.1486,126.827,127.0219,64373.0
2020-12-21 13:00:00,130.33,130.65,130.25,130.33,62052.0,127.0219,127.3338,126.944,127.0219,62052.0
2020-12-21 13:30:00,130.28,130.5,130.21,130.21,64575.0,126.9732,127.1876,126.905,126.905,64575.0
2020-12-21 14:00:00,130.17,130.27,130.07,130.23,67881.0,126.866,126.9635,126.7685,126.9245,67881.0
2020-12-21 14:30:00,130.22,130.32,129.98,130.02,88837.0,126.9147,127.0122,126.6808,126.7198,88837.0
2020-12-21 15:00:00,130.02,130.18,129.91,130.15,80529.0,126.7198,126.8758,126.6126,126.8465,80529.0
2020-12-21 15:30:00,130.15,130.31,129.91,130.27,223188.0,126.8465,127.0025,126.6126,126.9635,223188.0
2020-12-22 09:30:00,131.85,131.93,131.07,131.76,258192.0,128.5034,128.5813,127.7432,128.4156,258192.0
2020-12-22 10:00:00,131.7,131.79,131.09,131.16,111111.0,128.3572,128.4449,127.7627,127.8309,111111.0
2020-12-22 10:30:00,131.16,131.33,130.6,130.83,99010.0,127.8309,127.9966,127.2851,127.5093,99010.0
2020-12-22 11:00:00,130.84,131.04,130.43,130.95,82804.0,127.519,127.7139,127.1194,127.6262,82804.0
2020-12-22 11:30:00,130.98,130.99,130.26,130.51,57087.0,127.6554,127.6652,126.9537,127.1974,57087.0
2020-12-22 12:00:00,130.51,131.32,130.47,131.27,44816.0,127.1974,127.9868,127.1584,127.9381,44816.0
2020-12-22 12:30:00,131.29,131.46,131.21,131.28,41771.0,127.9576,128.1233,127.8796,127.9478,41771.0
2020-12-22 13:00:00,131.34,131.75,131.34,131.73,45967.0,128.0063,128.4059,128.0063,128.3864,45967.0
2020-12-22 13:30:00,131.75,132.22,131.74,132.04,110409.0,128.4059,128.864,128.3962,128.6885,110409.0
2020-12-22 14:00:00,132.03,132.29,131.92,132.24,82201.0,128.6788,128.9322,128.5716,128.8835,82201.0
2020-12-22 14:30:00,132.22,132.34,132.02,132.19,78507.0,128.864,128.9809,128.669,128.8347,78507.0
2020-12-22 15:00:00,132.21,132.24,131.76,131.77,124773.0,128.8542,128.8835,128.4156,128.4254,124773.0
2020-12-22 15:30:00,131.77,132.42,131.59,132.28,343866.0,128.4254,129.0589,128.25,128.9224,343866.0
2020-12-23 09:30:00,132.25,132.55,131.69,132.46,229935.0,128.8932,129.1856,128.3474,129.0979,229935.0
2020-12-23 10:00:00,132.49,132.49,131.11,131.13,93319.0,129.1271,129.1271,127.7821,127.8016,93319.0
2020-12-23 10:30:00,131.13,131.58,130.95,131.55,70038.0,127.8016,128.2402,127.6262,128.211,70038.0
2020-12-23 11:00:00,131.58,131.79,131.41,131.75,70241.0,128.2402,128.4449,128.0745,128.4059,70241.0
2020-12-23 11:30:00,131.73,132.27,131.71,132.25,65996.0,128.3864,128.9127,128.3669,128.8932,65996.0
2020-12-23 12:00:00,132.22,132.26,131.92,132.23,44242.0,128.864,128.903,128.5716,128.8737,44242.0
2020-12-23 12:30:00,132.24,132.54,132.17,132.42,69400.0,128.8835,129.1758,128.8152,129.0589,69400.0
2020-12-23 13:00:00,132.4,132.78,132.4,132.61,77535.0,129.0394,129.4098,129.0394,129.2441,77535.0
2020-12-23 13:30:00,132.61,132.77,132.5,132.76,52245.0,129.2441,129.4,129.1369,129.3903,52245.0
2020-12-23 14:00:00,132.76,132.87,132.38,132.55,93696.0,129.3903,129.4975,129.0199,129.1856,93696.0
2020-12-23 14:30:00,132.53,132.66,132.42,132.62,96552.0,129.1661,129.2928,129.0589,129.2538,96552.0
2020-12-23 15:00:00,132.64,132.76,132.56,132.64,80715.0,129.2733,129.3903,129.1953,129.2733,80715.0
2020-12-23 15:30:00,132.65,132.84,132.22,132.23,315221.0,129.2831,129.4682,128.864,128.8737,315221.0
2020-12-24 09:30:00,132.77,133.83,132.64,133.06,115979.0,129.4,130.4331,129.2733,129.6826,115979.0
2020-12-24 10:00:00,133.08,133.35,132.93,133.15,73384.0,129.7021,129.9653,129.5559,129.7704,73384.0
2020-12-24 10:30:00,133.15,133.15,132.63,132.65,62964.0,129.7704,129.7704,129.2636,129.2831,62964.0
2020-12-24 11:00:00,132.64,132.92,132.6,132.77,69368.0,129.2733,129.5462,129.2343,129.4,69368.0
2020-12-24 11:30:00,132.78,132.95,132.59,132.72,53997.0,129.4098,129.5754,129.2246,129.3513,53997.0
2020-12-24 12:00:00,132.69,132.99,132.6,132.97,54560.0,129.322,129.6144,129.2343,129.5949,54560.0
2020-12-24 12:30:00,132.98,133.01,132.61,132.82,160051.0,129.6047,129.6339,129.2441,129.4487,160051.0
2020-12-28 09:30:00,134.5,134.76,132.35,132.45,167328.0,131.0861,131.3395,128.9907,129.0881,167328.0
2020-12-28 10:00:00,132.43,132.45,131.91,131.96,111857.0,129.0686,129.0881,128.5618,128.6106,111857.0
2020-12-28 10:30:00,131.97,132.1,131.49,131.73,153994.0,128.6203,128.747,128.1525,128.3864,153994.0
2020-12-28 11:00:00,131.73,132.13,131.4,132.04,78215.0,128.3864,128.7763,128.0648,128.6885,78215.0
2020-12-28 11:30:00,132.07,132.12,131.65,131.68,49843.0,128.7178,128.7665,128.3084,128.3377,49843.0
2020-12-28 12:00:00,131.67,131.98,131.65,131.8,35010.0,128.3279,128.6301,128.3084,128.4546,35010.0
2020-12-28 12:30:00,131.88,132.0,131.7,131.9,61026.0,128.5326,128.6496,128.3572,128.5521,61026.0
2020-12-28 13:00:00,131.91,132.51,131.85,132.5,69313.0,128.5618,129.1466,128.5034,129.1369,69313.0
2020-12-28 13:30:00,132.5,132.91,132.34,132.81,81184.0,129.1369,129.5365,128.9809,129.439,81184.0
2020-12-28 14:00:00,132.78,133.11,132.78,132.88,70824.0,129.4098,129.7314,129.4098,129.5072,70824.0
2020-12-28 14:30:00,132.85,133.21,132.76,133.13,65380.0,129.478,129.8288,129.3903,129.7509,65380.0
2020-12-28 15:00:00,133.11,133.48,133.11,133.34,148197.0,129.7314,130.092,129.7314,129.9555,148197.0
2020-12-28 15:30:00,133.33,133.56,132.96,133.02,287222.0,129.9458,130.17,129.5852,129.6437,287222.0
2020-12-29 09:30:00,133.52,133.97,132.83,132.95,136711.0,130.131,130.5696,129.4585,129.5754,136711.0
2020-12-29 10:00:00,132.92,132.95,132.19,132.38,99655.0,129.5462,129.5754,128.8347,129.0199,99655.0
2020-12-29 10:30:00,132.39,132.51,132.21,132.31,93995.0,129.0297,129.1466,128.8542,128.9517,93995.0
2020-12-29 11:00:00,132.26,132.54,131.65,132.54,172995.0,128.903,129.1758,128.3084,129.1758,172995.0
2020-12-29 11:30:00,132.49,132.82,131.73,132.21,184281.0,129.1271,129.4487,128.3864,128.8542,184281.0
2020-12-29 12:00:00,132.21,132.46,132.1,132.41,39418.0,128.8542,129.0979,128.747,129.0491,39418.0
2020-12-29 12:30:00,132.39,132.42,132.09,132.39,53174.0,129.0297,129.0589,128.7373,129.0297,53174.0
2020-12-29 13:00:00,132.38,132.75,132.31,132.63,43676.0,129.0199,129.3805,128.9517,129.2636,43676.0
2020-12-29 13:30:00,132.63,132.71,132.48,132.64,31509.0,129.2636,129.3415,129.1174,129.2733,31509.0
2020-12-29 14:00:00,132.64,132.75,132.51,132.6,45075.0,129.2733,129.3805,129.1466,129.2343,45075.0
2020-12-29 14:30:00,132.62,132.92,132.6,132.91,49394.0,129.2538,129.5462,129.2343,129.5365,49394.0
2020-12-29 15:00:00,132.9,133.15,132.79,133.01,37318.0,129.5267,129.7704,129.4195,129.6339,37318.0
2020-12-29 15:30:00,133.03,133.22,132.97,133.19,112871.0,129.6534,129.8386,129.5949,129.8094,112871.0
2020-12-30 09:30:00,133.52,133.61,132.75,132.96,113343.0,130.131,130.2187,129.3805,129.5852,113343.0
2020-12-30 10:00:00,133.0,133.16,132.69,132.85,69667.0,129.6242,129.7801,129.322,129.478,69667.0
2020-12-30 10:30:00,132.88,132.98,132.51,132.78,48358.0,129.5072,129.6047,129.1466,129.4098,48358.0
2020-12-30 11:00:00,132.83,133.42,132.77,133.33,45182.0,129.4585,130.0335,129.4,129.9458,45182.0
2020-12-30 11:30:00,133.33,133.34,133.06,133.14,34198.0,129.9458,129.9555,129.6826,129.7606,34198.0
2020-12-30 12:00:00,133.15,133.53,133.15,133.25,85955.0,129.7704,130.1407,129.7704,129.8678,85955.0
2020-12-30 12:30:00,133.22,133.3,133.17,133.2,64543.0,129.8386,129.9166,129.7899,129.8191,64543.0
2020-12-30 13:00:00,133.22,133.49,133.22,133.39,31979.0,129.8386,130.1017,129.8386,130.0043,31979.0
2020-12-30 13:30:00,133.39,133.83,133.38,133.75,78588.0,130.0043,130.4331,129.9945,130.3551,78588.0
2020-12-30 14:00:00,133.74,133.8,133.58,133.79,48676.0,130.3454,130.4039,130.1895,130.3941,48676.0
2020-12-30 14:30:00,133.77,133.78,133.52,133.59,49315.0,130.3746,130.3844,130.131,130.1992,49315.0
2020-12-30 15:00:00,133.58,133.68,133.35,133.47,68298.0,130.1895,130.2869,129.9653,130.0822,68298.0
2020-12-30 15:30:00,133.47,133.63,133.27,133.31,233344.0,130.0822,130.2382,129.8873,129.9263,233344.0
2020-12-31 09:30:00,133.15,133.98,133.1,133.63,97596.0,129.7704,130.5793,129.7216,130.2382,97596.0
2020-12-31 10:00:00,133.68,134.15,133.68,133.7,56750.0,130.2869,130.745,130.2869,130.3064,56750.0
2020-12-31 10:30:00,133.77,133.79,133.53,133.54,24355.0,130.3746,130.3941,130.1407,130.1505,24355.0
2020-12-31 11:00:00,133.53,133.9,133.38,133.89,43995.0,130.1407,130.5013,129.9945,130.4916,43995.0
2020-12-31 11:30:00,133.88,133.94,133.55,133.81,60995.0,130.4818,130.5403,130.1602,130.4136,60995.0
2020-12-31 12:00:00,133.82,134.15,133.82,134.03,96355.0,130.4234,130.745,130.4234,130.628,96355.0
2020-12-31 12:30:00,134.05,134.38,133.98,134.18,115216.0,130.6475,130.9691,130.5793,130.7742,115216.0
2020-12-31 13:00:00,134.18,134.34,134.12,134.22,69740.0,130.7742,130.9302,130.7157,130.8132,69740.0
2020-12-31 13:30:00,134.22,134.31,134.08,134.24,70725.0,130.8132,130.9009,130.6768,130.8327,70725.0
2020-12-31 14:00:00,134.23,134.23,133.84,134.07,61347.0,130.823,130.823,130.4429,130.667,61347.0
2020-12-31 14:30:00,134.07,134.16,133.98,134.05,54407.0,130.667,130.7547,130.5793,130.6475,54407.0
2020-12-31 15:00:00,134.06,134.48,134.04,134.18,44172.0,130.6573,131.0666,130.6378,130.7742,44172.0
2020-12-31 15:30:00,134.21,135.0,134.17,134.84,255813.0,130.8035,131.5734,130.7645,131.4175,255813.0
2021-01-04 09:30:00,134.83,134.98,132.95,133.05,276200.0,131.4077,131.5539,129.5754,129.6729,276200.0
2021-01-04 10:00:00,133.06,133.16,132.63,132.82,94819.0,129.6826,129.7801,129.2636,129.4487,94819.0
2021-01-04 10:30:00,132.85,132.98,131.32,131.38,124822.0,129.478,129.6047,127.9868,128.0453,124822.0
2021-01-04 11:00:00,131.33,131.73,130.89,131.28,162766.0,127.9966,128.3864,127.5677,127.9478,162766.0
2021-01-04 11:30:00,131.27,131.61,130.99,131.18,125255.0,127.9381,128.2695,127.6652,127.8504,125255.0
2021-01-04 12:00:00,131.13,131.23,130.46,131.09,172593.0,127.8016,127.8991,127.1486,127.7627,172593.0
2021-01-04 12:30:00,131.05,131.48,130.69,131.38,110724.0,127.7237,128.1428,127.3728,128.0453,110724.0
2021-01-04 13:00:00,131.36,132.17,131.26,132.09,79588.0,128.0258,128.8152,127.9283,128.7373,79588.0
2021-01-04 13:30:00,132.08,132.31,131.98,132.15,70543.0,128.7275,128.9517,128.6301,128.7957,70543.0
2021-01-04 14:00:00,132.16,132.22,131.73,131.82,58191.0,128.8055,128.864,128.3864,128.4741,58191.0
2021-01-04 14:30:00,131.82,131.94,131.4,131.9,82288.0,128.4741,128.5911,128.0648,128.5521,82288.0
2021-01-04 15:00:00,131.86,132.12,131.63,131.97,96496.0,128.5131,128.7665,128.2889,128.6203,96496.0
2021-01-04 15:30:00,131.93,133.09,131.89,132.43,398281.0,128.5813,129.7119,128.5423,129.0686,398281.0
2021-01-05 09:30:00,131.95,132.24,131.03,131.43,281057.0,128.6008,128.8835,127.7042,128.094,281057.0
2021-01-05 10:00:00,131.41,132.2,131.18,131.77,104889.0,128.0745,128.8445,127.8504,128.4254,104889.0
2021-01-05 10:30:00,131.75,132.08,131.33,131.69,86729.0,128.4059,128.7275,127.9966,128.3474,86729.0
2021-01-05 11:00:00,131.66,131.75,131.09,131.33,93049.0,128.3182,128.4059,127.7627,127.9966,93049.0
2021-01-05 11:30:00,131.33,131.69,131.31,131.4,59770.0,127.9966,128.3474,127.9771,128.0648,59770.0
2021-01-05 12:00:00,131.39,131.55,130.55,130.55,99626.0,128.055,128.211,127.2364,127.2364,99626.0
2021-01-05 12:30:00,130.56,131.0,130.45,130.61,100909.0,127.2461,127.6749,127.1389,127.2948,100909.0
2021-01-05 13:00:00,130.58,131.28,130.56,130.98,80563.0,127.2656,127.9478,127.2461,127.6554,80563.0
2021-01-05 13:30:00,130.97,131.29,130.58,131.25,139139.0,127.6457,127.9576,127.2656,127.9186,139139.0
2021-01-05 14:00:00,131.28,131.93,131.23,131.84,158435.0,127.9478,128.5813,127.8991,128.4936,158435.0
2021-01-05 14:30:00,131.88,132.04,131.66,131.7,102359.0,128.5326,128.6885,128.3182,128.3572,102359.0
2021-01-05 15:00:00,131.72,131.99,131.57,131.59,68272.0,128.3767,128.6398,128.2305,128.25,68272.0
2021-01-05 15:30:00,131.58,132.04,131.52,131.85,245963.0,128.2402,128.6885,128.1817,128.5034,245963.0
2021-01-06 09:30:00,130.42,131.44,129.61,130.13,601397.0,127.1097,128.1038,126.3202,126.827,601397.0
2021-01-06 10:00:00,130.16,130.17,129.75,129.89,322850.0,126.8563,126.866,126.4567,126.5931,322850.0
2021-01-06 10:30:00,129.87,130.71,129.79,130.25,179041.0,126.5736,127.3923,126.4956,126.944,179041.0
2021-01-06 11:00:00,130.29,131.16,130.0,131.01,258597.0,126.983,127.8309,126.7003,127.6847,258597.0
2021-01-06 11:30:00,131.0,131.02,130.33,130.59,151517.0,127.6749,127.6944,127.0219,127.2753,151517.0
2021-01-06 12:00:00,130.59,131.32,130.55,131.16,137705.0,127.2753,127.9868,127.2364,127.8309,137705.0
2021-01-06 12:30:00,131.19,131.49,131.15,131.39,62444.0,127.8601,128.1525,127.8211,128.055,62444.0
2021-01-06 13:00:00,131.41,131.87,131.29,131.63,93311.0,128.0745,128.5229,127.9576,128.2889,93311.0
2021-01-06 13:30:00,131.62,131.98,131.53,131.67,99143.0,128.2792,128.6301,128.1915,128.3279,99143.0
2021-01-06 14:00:00,131.7,131.72,130.8,130.84,129385.0,128.3572,128.3767,127.48,127.519,129385.0
2021-01-06 14:30:00,130.82,131.5,130.74,130.99,272643.0,127.4995,128.1622,127.4215,127.6652,272643.0
2021-01-06 15:00:00,130.94,131.76,130.73,131.72,218683.0,127.6165,128.4156,127.4118,128.3767,218683.0
2021-01-06 15:30:00,131.7,131.84,131.18,131.53,444306.0,128.3572,128.4936,127.8504,128.1915,444306.0
2021-01-07 09:30:00,133.81,135.39,133.25,135.37,668521.0,130.4136,131.9535,129.8678,131.934,668521.0
2021-01-07 10:00:00,135.38,135.45,134.61,134.99,460272.0,131.9438,132.012,131.1933,131.5637,460272.0
2021-01-07 10:30:00,135.01,135.41,134.34,135.0,482618.0,131.5832,131.973,130.9302,131.5734,482618.0
2021-01-07 11:00:00,135.0,135.03,134.52,134.55,123520.0,131.5734,131.6026,131.1056,131.1348,123520.0
2021-01-07 11:30:00,134.55,134.89,134.43,134.55,203956.0,131.1348,131.4662,131.0179,131.1348,203956.0
2021-01-07 12:00:00,134.58,134.67,133.48,133.52,148616.0,131.1641,131.2518,130.092,130.131,148616.0
2021-01-07 12:30:00,133.5,134.05,133.45,133.98,229128.0,130.1115,130.6475,130.0628,130.5793,229128.0
2021-01-07 13:00:00,133.98,134.0,133.52,133.55,85264.0,130.5793,130.5988,130.131,130.1602,85264.0
2021-01-07 13:30:00,133.55,133.88,133.53,133.85,95802.0,130.1602,130.4818,130.1407,130.4526,95802.0
2021-01-07 14:00:00,133.9,133.95,133.55,133.75,71747.0,130.5013,130.5501,130.1602,130.3551,71747.0
2021-01-07 14:30:00,133.75,133.93,133.63,133.93,113918.0,130.3551,130.5306,130.2382,130.5306,113918.0
2021-01-07 15:00:00,133.9,133.99,133.59,133.7,160738.0,130.5013,130.589,130.1992,130.3064,160738.0
2021-01-07 15:30:00,133.7,133.87,133.16,133.17,514343.0,130.3064,130.4721,129.7801,129.7899,514343.0
2021-01-08 09:30:00,133.31,133.68,132.25,132.26,301119.0,129.9263,130.2869,128.8932,128.903,301119.0
2021-01-08 10:00:00,132.26,133.76,132.23,133.58,191830.0,128.903,130.3649,128.8737,130.1895,191830.0
2021-01-08 10:30:00,133.59,134.48,133.56,134.23,100502.0,130.1992,131.0666,130.17,130.823,100502.0
2021-01-08 11:00:00,134.19,134.57,133.68,133.94,86392.0,130.784,131.1543,130.2869,130.5403,86392.0
2021-01-08 11:30:00,133.95,134.0,133.51,133.86,74953.0,130.5501,130.5988,130.1212,130.4623,74953.0
2021-01-08 12:00:00,133.86,134.38,133.78,134.32,54672.0,130.4623,130.9691,130.3844,130.9107,54672.0
2021-01-08 12:30:00,134.32,134.37,133.95,134.14,53232.0,130.9107,130.9594,130.5501,130.7352,53232.0
2021-01-08 13:00:00,134.12,134.38,133.65,133.84,85128.0,130.7157,130.9691,130.2577,130.4429,85128.0
2021-01-08 13:30:00,133.82,134.08,133.5,133.98,130962.0,130.4234,130.6768,130.1115,130.5793,130962.0
2021-01-08 14:00:00,133.98,134.21,133.86,134.06,101724.0,130.5793,130.8035,130.4623,130.6573,101724.0
2021-01-08 14:30:00,134.07,134.5,133.94,134.37,86285.0,130.667,131.0861,130.5403,130.9594,86285.0
2021-01-08 15:00:00,134.36,134.68,134.31,134.51,141803.0,130.9497,131.2615,130.9009,131.0958,141803.0
2021-01-08 15:30:00,134.5,135.2,134.13,135.06,423214.0,131.0861,131.7683,130.7255,131.6319,423214.0
2021-01-11 09:30:00,134.0,135.54,133.41,135.2,367960.0,130.5988,132.0997,130.0238,131.7683,367960.0
2021-01-11 10:00:00,135.2,135.37,134.15,134.46,100816.0,131.7683,131.934,130.745,131.0471,100816.0
2021-01-11 10:30:00,134.43,134.5,133.77,133.84,96604.0,131.0179,131.0861,130.3746,130.4429,96604.0
2021-01-11 11:00:00,133.84,133.96,133.27,133.95,118940.0,130.4429,130.5598,129.8873,130.5501,118940.0
2021-01-11 11:30:00,133.9,134.09,133.52,134.0,90811.0,130.5013,130.6865,130.131,130.5988,90811.0
2021-01-11 12:00:00,134.02,134.16,133.79,134.05,115085.0,130.6183,130.7547,130.3941,130.6475,115085.0
2021-01-11 12:30:00,134.08,134.31,134.06,134.09,70085.0,130.6768,130.9009,130.6573,130.6865,70085.0
2021-01-11 13:00:00,134.1,134.15,133.66,133.69,49715.0,130.6963,130.745,130.2674,130.2967,49715.0
2021-01-11 13:30:00,133.67,133.82,133.54,133.73,79454.0,130.2772,130.4234,130.1505,130.3356,79454.0
2021-01-11 14:00:00,133.7,133.71,133.17,133.19,77985.0,130.3064,130.3162,129.7899,129.8094,77985.0
2021-01-11 14:30:00,133.19,133.27,132.81,133.17,121778.0,129.8094,129.8873,129.439,129.7899,121778.0
2021-01-11 15:00:00,133.18,133.22,132.85,132.99,143168.0,129.7996,129.8386,129.478,129.6144,143168.0
2021-01-11 15:30:00,132.97,133.15,132.75,132.92,449954.0,129.5949,129.7704,129.3805,129.5462,449954.0
2021-01-12 09:30:00,132.88,133.47,132.24,132.35,153836.0,129.5072,130.0822,128.8835,128.9907,153836.0
2021-01-12 10:00:00,132.37,132.46,131.69,131.98,91758.0,129.0102,129.0979,128.3474,128.6301,91758.0
2021-01-12 10:30:00,132.0,132.44,131.4,131.5,84993.0,128.6496,129.0784,128.0648,128.1622,84993.0
2021-01-12 11:00:00,131.54,131.88,131.3,131.31,111181.0,128.2012,128.5326,127.9673,127.9771,111181.0
2021-01-12 11:30:00,131.31,131.33,129.92,130.04,275997.0,127.9771,127.9966,126.6223,126.7393,275997.0
2021-01-12 12:00:00,130.01,130.01,128.06,128.49,411428.0,126.7101,126.7101,124.8096,125.2286,411428.0
2021-01-12 12:30:00,128.48,128.63,127.67,127.83,393983.0,125.2189,125.3651,124.4295,124.5854,393983.0
2021-01-12 13:00:00,127.86,128.64,127.8,128.59,373903.0,124.6146,125.3748,124.5562,125.3261,373903.0
2021-01-12 13:30:00,128.66,129.85,128.6,129.8,334610.0,125.3943,126.5541,125.3359,126.5054,334610.0
2021-01-12 14:00:00,129.77,130.06,129.52,129.72,243140.0,126.4762,126.7588,126.2325,126.4274,243140.0
2021-01-12 14:30:00,129.69,129.9,129.23,129.47,161142.0,126.3982,126.6029,125.9499,126.1838,161142.0
2021-01-12 15:00:00,129.48,129.58,128.84,128.91,172412.0,126.1935,126.291,125.5698,125.638,172412.0
2021-01-12 15:30:00,128.94,129.13,128.44,128.63,694462.0,125.6672,125.8524,125.1799,125.3651,694462.0
2021-01-13 09:30:00,129.17,129.8,128.74,129.71,186025.0,125.8914,126.5054,125.4723,126.4177,186025.0
2021-01-13 10:00:00,129.67,129.84,129.24,129.47,102459.0,126.3787,126.5444,125.9596,126.1838,102459.0
2021-01-13 10:30:00,129.5,129.71,129.26,129.69,85447.0,126.213,126.4177,125.9791,126.3982,85447.0
2021-01-13 11:00:00,129.69,129.85,129.47,129.57,94705.0,126.3982,126.5541,126.1838,126.2812,94705.0
2021-01-13 11:30:00,129.59,129.68,129.32,129.62,70970.0,126.3007,126.3884,126.0376,126.33,70970.0
2021-01-13 12:00:00,129.61,129.71,129.31,129.43,52506.0,126.3202,126.4177,126.0278,126.1448,52506.0
2021-01-13 12:30:00,129.46,129.83,129.41,129.74,43977.0,126.174,126.5346,126.1253,126.4469,43977.0
2021-01-13 13:00:00,129.78,129.9,129.66,129.68,51839.0,126.4859,126.6029,126.3689,126.3884,51839.0
2021-01-13 13:30:00,129.68,129.74,129.42,129.54,72417.0,126.3884,126.4469,126.135,126.252,72417.0
2021-01-13 14:00:00,129.57,129.75,129.4,129.42,96429.0,126.2812,126.4567,126.1155,126.135,96429.0
2021-01-13 14:30:00,129.44,129.55,129.35,129.43,113560.0,126.1545,126.2617,126.0668,126.1448,113560.0
2021-01-13 15:00:00,129.46,129.51,129.17,129.25,129579.0,126.174,126.2228,125.8914,125.9694,129579.0
2021-01-13 15:30:00,129.24,129.51,128.45,128.5,707841.0,125.9596,126.2228,125.1897,125.2384,707841.0
2021-01-14 09:30:00,129.03,130.42,128.94,129.18,401585.0,125.7549,127.1097,125.6672,125.9011,401585.0
2021-01-14 10:00:00,129.14,129.45,128.83,129.4,270260.0,125.8621,126.1643,125.56,126.1155,270260.0
2021-01-14 10:30:00,129.41,129.55,128.7,128.71,168154.0,126.1253,126.2617,125.4333,125.4431,168154.0
2021-01-14 11:00:00,128.7,128.73,128.07,128.16,195630.0,125.4333,125.4626,124.8193,124.907,195630.0
2021-01-14 11:30:00,128.18,128.31,127.89,128.0,266808.0,124.9265,125.0532,124.6439,124.7511,266808.0
2021-01-14 12:00:00,128.0,128.02,127.27,127.33,197414.0,124.7511,124.7706,124.0396,124.0981,197414.0
2021-01-14 12:30:00,127.38,127.38,126.61,126.63,328592.0,124.1468,124.1468,123.3964,123.4159,328592.0
2021-01-14 13:00:00,126.66,126.93,126.45,126.66,200725.0,123.4451,123.7082,123.2404,123.4451,200725.0
2021-01-14 13:30:00,126.66,126.86,126.23,126.76,204973.0,123.4451,123.64,123.026,123.5426,204973.0
2021-01-14 14:00:00,126.76,126.85,126.38,126.85,234493.0,123.5426,123.6303,123.1722,123.6303,234493.0
2021-01-14 14:30:00,126.85,126.91,125.95,125.97,415701.0,123.6303,123.6888,122.7531,122.7726,415701.0
2021-01-14 15:00:00,125.97,126.1,125.15,125.55,411203.0,122.7726,122.8993,121.9734,122.3633,411203.0
2021-01-14 15:30:00,125.53,125.7,123.9,124.69,1136820.0,122.3438,122.5095,120.7552,121.5251,1136820.0
2021-01-15 09:30:00,124.79,127.53,124.75,127.21,943787.0,121.6226,124.293,121.5836,123.9811,943787.0
2021-01-15 10:00:00,127.24,127.9,127.01,127.19,299185.0,124.0104,124.6536,123.7862,123.9616,299185.0
2021-01-15 10:30:00,127.18,127.39,125.83,125.88,130204.0,123.9519,124.1566,122.6362,122.6849,130204.0
2021-01-15 11:00:00,125.89,126.37,125.0,126.29,191001.0,122.6946,123.1625,121.8272,123.0845,191001.0
2021-01-15 11:30:00,126.3,127.0,126.3,126.91,115716.0,123.0942,123.7765,123.0942,123.6888,115716.0
2021-01-15 12:00:00,126.91,127.28,126.82,126.93,86743.0,123.6888,124.0494,123.601,123.7082,86743.0
2021-01-15 12:30:00,126.91,127.25,126.8,126.99,65597.0,123.6888,124.0201,123.5815,123.7667,65597.0
2021-01-15 13:00:00,127.02,127.43,126.81,127.26,87165.0,123.796,124.1956,123.5913,124.0299,87165.0
2021-01-15 13:30:00,127.26,127.32,126.96,127.14,88355.0,124.0299,124.0883,123.7375,123.9129,88355.0
2021-01-15 14:00:00,127.14,127.51,126.89,127.46,351981.0,123.9129,124.2735,123.6693,124.2248,351981.0
2021-01-15 14:30:00,127.45,127.51,127.16,127.23,148747.0,124.215,124.2735,123.9324,124.0006,148747.0
2021-01-15 15:00:00,127.24,127.59,126.87,127.35,172892.0,124.0104,124.3515,123.6498,124.1176,172892.0
2021-01-15 15:30:00,127.34,127.84,127.09,127.29,467156.0,124.1078,124.5951,123.8642,124.0591,467156.0
2021-01-19 09:30:00,128.7,129.06,127.12,127.63,332785.0,125.4333,125.7842,123.8934,124.3905,332785.0
2021-01-19 10:00:00,127.66,129.13,127.43,128.43,261954.0,124.4197,125.8524,124.1956,125.1702,261954.0
2021-01-19 10:30:00,128.49,128.95,128.27,128.64,187304.0,125.2286,125.677,125.0142,125.3748,187304.0
2021-01-19 11:00:00,128.57,128.76,127.75,127.93,134277.0,125.3066,125.4918,124.5074,124.6829,134277.0
2021-01-19 11:30:00,127.95,128.66,127.91,128.66,146551.0,124.7024,125.3943,124.6634,125.3943,146551.0
2021-01-19 12:00:00,128.64,129.41,128.5,129.32,109205.0,125.3748,126.1253,125.2384,126.0376,109205.0
2021-01-19 12:30:00,129.34,129.69,129.34,129.53,90724.0,126.0571,126.3982,126.0571,126.2422,90724.0
2021-01-19 13:00:00,129.56,129.62,129.4,129.53,93637.0,126.2715,126.33,126.1155,126.2422,93637.0
2021-01-19 13:30:00,129.5,129.79,129.47,129.72,75854.0,126.213,126.4956,126.1838,126.4274,75854.0
2021-01-19 14:00:00,129.74,129.88,129.59,129.88,107629.0,126.4469,126.5834,126.3007,126.5834,107629.0
2021-01-19 14:30:00,129.9,130.4,129.81,130.4,154653.0,126.6029,127.0902,126.5151,127.0902,154653.0
2021-01-19 15:00:00,130.39,130.43,130.21,130.24,155196.0,127.0804,127.1194,126.905,126.9342,155196.0
2021-01-19 15:30:00,130.22,130.35,129.77,129.83,482577.0,126.9147,127.0414,126.4762,126.5346,482577.0
2021-01-20 09:30:00,130.17,130.67,129.5,129.8,374739.0,126.866,127.3533,126.213,126.5054,374739.0
2021-01-20 10:00:00,129.82,130.2,129.75,130.12,453645.0,126.5249,126.8952,126.4567,126.8173,453645.0
2021-01-20 10:30:00,130.13,131.04,130.08,130.55,170989.0,126.827,127.7139,126.7783,127.2364,170989.0
2021-01-20 11:00:00,130.56,130.94,130.32,130.77,92134.0,127.2461,127.6165,127.0122,127.4508,92134.0
2021-01-20 11:30:00,130.77,131.03,130.66,130.87,78354.0,127.4508,127.7042,127.3436,127.5482,78354.0
2021-01-20 12:00:00,130.84,130.93,130.61,130.78,113588.0,127.519,127.6067,127.2948,127.4605,113588.0
2021-01-20 12:30:00,130.79,130.84,130.49,130.49,72207.0,127.4703,127.519,127.1779,127.1779,72207.0
2021-01-20 13:00:00,130.5,130.78,130.45,130.62,64949.0,127.1876,127.4605,127.1389,127.3046,64949.0
2021-01-20 13:30:00,130.62,131.07,130.61,130.98,91610.0,127.3046,127.7432,127.2948,127.6554,91610.0
2021-01-20 14:00:00,131.0,131.51,130.97,131.5,164669.0,127.6749,128.172,127.6457,128.1622,164669.0
2021-01-20 14:30:00,131.49,131.83,131.41,131.62,265367.0,128.1525,128.4839,128.0745,128.2792,265367.0
2021-01-20 15:00:00,131.61,131.75,131.37,131.71,119361.0,128.2695,128.4059,128.0355,128.3669,119361.0
2021-01-20 15:30:00,131.71,132.42,131.7,132.3,567652.0,128.3669,129.0589,128.3572,128.9419,567652.0
2021-01-21 09:30:00,132.69,132.71,130.91,130.97,193181.0,129.322,129.3415,127.5872,127.6457,193181.0
2021-01-21 10:00:00,130.97,131.27,130.61,130.66,86123.0,127.6457,127.9381,127.2948,127.3436,86123.0
2021-01-21 10:30:00,130.67,130.99,130.3,130.32,92454.0,127.3533,127.6652,126.9927,127.0122,92454.0
2021-01-21 11:00:00,130.38,130.55,129.94,129.98,84263.0,127.0707,127.2364,126.6418,126.6808,84263.0
2021-01-21 11:30:00,129.98,130.49,129.97,130.04,120082.0,126.6808,127.1779,126.6711,126.7393,120082.0
2021-01-21 12:00:00,130.03,130.4,130.0,130.3,80964.0,126.7296,127.0902,126.7003,126.9927,80964.0
2021-01-21 12:30:00,130.29,130.29,129.85,130.06,72556.0,126.983,126.983,126.5541,126.7588,72556.0
2021-01-21 13:00:00,130.07,130.47,130.04,130.41,50533.0,126.7685,127.1584,126.7393,127.0999,50533.0
2021-01-21 13:30:00,130.43,130.67,130.32,130.33,79889.0,127.1194,127.3533,127.0122,127.0219,79889.0
2021-01-21 14:00:00,130.36,130.85,130.35,130.81,52285.0,127.0512,127.5287,127.0414,127.4898,52285.0
2021-01-21 14:30:00,130.8,130.97,130.58,130.67,57833.0,127.48,127.6457,127.2656,127.3533,57833.0
2021-01-21 15:00:00,130.65,130.8,130.26,130.28,110504.0,127.3338,127.48,126.9537,126.9732,110504.0
2021-01-21 15:30:00,130.28,130.56,130.04,130.46,272478.0,126.9732,127.2461,126.7393,127.1486,272478.0
2021-01-22 09:30:00,130.24,131.32,129.47,129.78,177449.0,126.9342,127.9868,126.1838,126.4859,177449.0
2021-01-22 10:00:00,129.81,130.28,129.8,129.9,82302.0,126.5151,126.9732,126.5054,126.6029,82302.0
2021-01-22 10:30:00,129.86,130.02,129.12,129.29,81321.0,126.5639,126.7198,125.8427,126.0083,81321.0
2021-01-22 11:00:00,129.27,129.72,129.23,129.57,72090.0,125.9888,126.4274,125.9499,126.2812,72090.0
2021-01-22 11:30:00,129.59,130.15,129.49,130.13,99782.0,126.3007,126.8465,126.2033,126.827,99782.0
2021-01-22 12:00:00,130.13,130.33,129.96,130.08,82761.0,126.827,127.0219,126.6613,126.7783,82761.0
2021-01-22 12:30:00,130.08,130.22,129.99,130.06,47990.0,126.7783,126.9147,126.6906,126.7588,47990.0
2021-01-22 13:00:00,130.09,130.22,130.0,130.08,35946.0,126.788,126.9147,126.7003,126.7783,35946.0
2021-01-22 13:30:00,130.08,130.56,130.06,130.42,86807.0,126.7783,127.2461,126.7588,127.1097,86807.0
2021-01-22 14:00:00,130.46,130.69,130.31,130.52,124953.0,127.1486,127.3728,127.0025,127.2071,124953.0
2021-01-22 14:30:00,130.48,130.83,130.37,130.58,131676.0,127.1681,127.5093,127.0609,127.2656,131676.0
2021-01-22 15:00:00,130.56,130.67,130.24,130.56,189958.0,127.2461,127.3533,126.9342,127.2461,189958.0
2021-01-22 15:30:00,130.55,130.96,130.35,130.35,237891.0,127.2364,127.636,127.0414,127.0414,237891.0
2021-01-25 09:30:00,130.65,131.45,130.54,130.94,223007.0,127.3338,128.1135,127.2266,127.6165,223007.0
2021-01-25 10:00:00,130.96,131.78,130.95,131.75,124361.0,127.636,128.4351,127.6262,128.4059,124361.0
2021-01-25 10:30:00,131.74,132.4,131.47,131.53,150804.0,128.3962,129.0394,128.133,128.1915,150804.0
2021-01-25 11:00:00,131.48,131.71,129.75,130.21,196681.0,128.1428,128.3669,126.4567,126.905,196681.0
2021-01-25 11:30:00,130.21,130.6,130.03,130.1,94784.0,126.905,127.2851,126.7296,126.7978,94784.0
2021-01-25 12:00:00,130.12,130.32,129.67,129.88,98014.0,126.8173,127.0122,126.3787,126.5834,98014.0
2021-01-25 12:30:00,129.85,130.62,129.74,130.45,72649.0,126.5541,127.3046,126.4469,127.1389,72649.0
2021-01-25 13:00:00,130.47,131.16,130.36,130.62,95349.0,127.1584,127.8309,127.0512,127.3046,95349.0
2021-01-25 13:30:00,130.61,130.91,130.55,130.85,49269.0,127.2948,127.5872,127.2364,127.5287,49269.0
2021-01-25 14:00:00,130.85,131.3,130.8,131.19,58189.0,127.5287,127.9673,127.48,127.8601,58189.0
2021-01-25 14:30:00,131.2,131.26,130.58,130.72,148402.0,127.8699,127.9283,127.2656,127.402,148402.0
2021-01-25 15:00:00,130.7,130.7,130.05,130.46,127725.0,127.3826,127.3826,126.7491,127.1486,127725.0
2021-01-25 15:30:00,130.51,131.35,130.48,131.08,296538.0,127.1974,128.0161,127.1681,127.7529,296538.0
2021-01-26 09:30:00,130.35,130.87,130.0,130.74,245450.0,127.0414,127.5482,126.7003,127.4215,245450.0
2021-01-26 10:00:00,130.7,131.4,130.6,130.81,208662.0,127.3826,128.0648,127.2851,127.4898,208662.0
2021-01-26 10:30:00,130.89,131.6,130.63,131.52,187452.0,127.5677,128.2597,127.3143,128.1817,187452.0
2021-01-26 11:00:00,131.55,132.09,131.48,131.75,165373.0,128.211,128.7373,128.1428,128.4059,165373.0
2021-01-26 11:30:00,131.73,131.77,131.3,131.62,93216.0,128.3864,128.4254,127.9673,128.2792,93216.0
2021-01-26 12:00:00,131.6,132.38,131.57,132.22,90146.0,128.2597,129.0199,128.2305,128.864,90146.0
2021-01-26 12:30:00,132.23,132.3,132.08,132.26,82052.0,128.8737,128.9419,128.7275,128.903,82052.0
2021-01-26 13:00:00,132.25,132.65,132.23,132.52,101996.0,128.8932,129.2831,128.8737,129.1564,101996.0
2021-01-26 13:30:00,132.52,132.71,132.39,132.63,106060.0,129.1564,129.3415,129.0297,129.2636,106060.0
2021-01-26 14:00:00,132.64,132.7,132.08,132.12,86699.0,129.2733,129.3318,128.7275,128.7665,86699.0
2021-01-26 14:30:00,132.14,132.29,131.6,132.02,103826.0,128.786,128.9322,128.2597,128.669,103826.0
2021-01-26 15:00:00,132.0,132.13,131.34,131.36,176042.0,128.6496,128.7763,128.0063,128.0258,176042.0
2021-01-26 15:30:00,131.36,131.53,130.96,131.41,455645.0,128.0258,128.1915,127.636,128.0745,455645.0
2021-01-27 09:30:00,129.67,130.0,124.0,126.16,1072928.0,126.3787,126.7003,120.8526,122.9578,1072928.0
2021-01-27 10:00:00,126.1,127.55,125.95,127.2,319710.0,122.8993,124.3125,122.7531,123.9714,319710.0
2021-01-27 10:30:00,127.2,127.57,126.43,127.39,280519.0,123.9714,124.332,123.2209,124.1566,280519.0
2021-01-27 11:00:00,127.36,127.43,125.72,125.82,185771.0,124.1273,124.1956,122.529,122.6264,185771.0
2021-01-27 11:30:00,125.81,125.83,124.35,124.5,230316.0,122.6167,122.6362,121.1937,121.3399,230316.0
2021-01-27 12:00:00,124.5,124.92,124.11,124.81,368274.0,121.3399,121.7493,120.9598,121.6421,368274.0
2021-01-27 12:30:00,124.77,125.44,124.35,125.39,154965.0,121.6031,122.2561,121.1937,122.2073,154965.0
2021-01-27 13:00:00,125.35,125.4,124.74,124.98,132911.0,122.1683,122.2171,121.5738,121.8077,132911.0
2021-01-27 13:30:00,124.98,125.03,124.37,124.56,154192.0,121.8077,121.8565,121.2132,121.3984,154192.0
2021-01-27 14:00:00,124.55,125.25,123.65,123.76,288539.0,121.3887,122.0709,120.5115,120.6187,288539.0
2021-01-27 14:30:00,123.76,123.97,122.55,122.63,455518.0,120.6187,120.8234,119.4394,119.5174,455518.0
2021-01-27 15:00:00,122.66,123.55,122.45,123.46,360659.0,119.5466,120.414,119.342,120.3263,360659.0
2021-01-27 15:30:00,123.45,123.62,122.63,123.36,804161.0,120.3166,120.4823,119.5174,120.2289,804161.0
2021-01-28 09:30:00,125.79,127.32,124.5,126.93,519259.0,122.5972,124.0883,121.3399,123.7082,519259.0
2021-01-28 10:00:00,126.93,128.13,126.83,127.1,376412.0,123.7082,124.8778,123.6108,123.8739,376412.0
2021-01-28 10:30:00,127.04,127.42,126.47,127.32,230438.0,123.8155,124.1858,123.2599,124.0883,230438.0
2021-01-28 11:00:00,127.36,128.05,126.98,128.02,143497.0,124.1273,124.7998,123.757,124.7706,143497.0
2021-01-28 11:30:00,128.05,129.06,127.18,128.97,240844.0,124.7998,125.7842,123.9519,125.6965,240844.0
2021-01-28 12:00:00,128.98,129.6,128.94,129.31,221785.0,125.7062,126.3105,125.6672,126.0278,221785.0
2021-01-28 12:30:00,129.32,129.41,128.39,128.93,175620.0,126.0376,126.1253,125.1312,125.6575,175620.0
2021-01-28 13:00:00,128.94,128.94,128.41,128.69,187932.0,125.6672,125.6672,125.1507,125.4236,187932.0
2021-01-28 13:30:00,128.73,129.09,128.62,128.8,131045.0,125.4626,125.8134,125.3553,125.5308,131045.0
2021-01-28 14:00:00,128.8,129.07,128.78,128.99,143160.0,125.5308,125.7939,125.5113,125.716,143160.0
2021-01-28 14:30:00,128.99,129.23,128.83,129.16,174983.0,125.716,125.9499,125.56,125.8816,174983.0
2021-01-28 15:00:00,129.12,129.15,128.7,128.72,212651.0,125.8427,125.8719,125.4333,125.4528,212651.0
2021-01-28 15:30:00,128.75,128.91,127.68,127.79,590305.0,125.482,125.638,124.4392,124.5464,590305.0
2021-01-29 09:30:00,126.43,127.42,125.37,126.75,386724.0,123.2209,124.1858,122.1878,123.5328,386724.0
2021-01-29 10:00:00,126.8,128.8,126.22,128.77,207565.0,123.5815,125.5308,123.0163,125.5015,207565.0
2021-01-29 10:30:00,128.76,129.23,128.03,128.08,231145.0,125.4918,125.9499,124.7803,124.8291,231145.0
2021-01-29 11:00:00,128.11,128.6,127.29,127.41,106857.0,124.8583,125.3359,124.0591,124.1761,106857.0
2021-01-29 11:30:00,127.38,128.36,127.36,128.32,161440.0,124.1468,125.1019,124.1273,125.063,161440.0
2021-01-29 12:00:00,128.31,128.39,126.97,127.1,137441.0,125.0532,125.1312,123.7472,123.8739,137441.0
2021-01-29 12:30:00,127.16,127.17,126.59,126.9,172924.0,123.9324,123.9422,123.3769,123.679,172924.0
2021-01-29 13:00:00,126.86,127.3,126.26,127.24,139105.0,123.64,124.0689,123.0552,124.0104,139105.0
2021-01-29 13:30:00,127.23,127.23,126.03,126.06,137407.0,124.0006,124.0006,122.8311,122.8603,137407.0
2021-01-29 14:00:00,126.03,127.01,126.02,126.78,151319.0,122.8311,123.7862,122.8213,123.562,151319.0
2021-01-29 14:30:00,126.78,126.88,126.17,126.48,235316.0,123.562,123.6595,122.9675,123.2697,235316.0
2021-01-29 15:00:00,126.53,127.75,126.53,127.49,212528.0,123.3184,124.5074,123.3184,124.254,212528.0
2021-01-29 15:30:00,127.52,127.85,125.87,125.99,737260.0,124.2833,124.6049,122.6751,122.7921,737260.0
2021-02-01 09:30:00,126.29,127.2,125.21,127.1,339688.0,123.0845,123.9714,122.0319,123.8739,339688.0
2021-02-01 10:00:00,127.07,127.92,126.77,127.63,215673.0,123.8447,124.6731,123.5523,124.3905,215673.0
2021-02-01 10:30:00,127.62,128.61,127.62,127.97,148789.0,124.3807,125.3456,124.3807,124.7218,148789.0
2021-02-01 11:00:00,127.97,128.54,127.91,128.12,253379.0,124.7218,125.2774,124.6634,124.868,253379.0
2021-02-01 11:30:00,128.11,128.21,127.82,128.1,165250.0,124.8583,124.9558,124.5757,124.8485,165250.0
2021-02-01 12:00:00,128.1,128.89,128.02,128.79,269984.0,124.8485,125.6185,124.7706,125.521,269984.0
2021-02-01 12:30:00,128.77,129.33,128.6,129.25,111178.0,125.5015,126.0473,125.3359,125.9694,111178.0
2021-02-01 13:00:00,129.25,129.35,128.73,128.92,193234.0,125.9694,126.0668,125.4626,125.6477,193234.0
2021-02-01 13:30:00,128.92,129.3,128.84,129.2,173205.0,125.6477,126.0181,125.5698,125.9206,173205.0
2021-02-01 14:00:00,129.21,129.29,128.89,129.24,114452.0,125.9304,126.0083,125.6185,125.9596,114452.0
2021-02-01 14:30:00,129.22,129.35,128.68,128.91,143346.0,125.9401,126.0668,125.4138,125.638,143346.0
2021-02-01 15:00:00,128.92,129.18,128.9,129.04,137423.0,125.6477,125.9011,125.6282,125.7647,137423.0
2021-02-01 15:30:00,129.03,129.07,128.21,128.42,685576.0,125.7549,125.7939,124.9558,125.1604,685576.0
2021-02-02 09:30:00,128.54,131.11,128.06,130.92,364885.0,125.2774,127.7821,124.8096,127.597,364885.0
2021-02-02 10:00:00,130.94,132.19,130.74,131.5,253673.0,127.6165,128.8347,127.4215,128.1622,253673.0
2021-02-02 10:30:00,131.46,131.75,130.96,131.54,106437.0,128.1233,128.4059,127.636,128.2012,106437.0
2021-02-02 11:00:00,131.5,132.25,131.33,131.44,258177.0,128.1622,128.8932,127.9966,128.1038,258177.0
2021-02-02 11:30:00,131.52,132.22,131.35,131.81,282629.0,128.1817,128.864,128.0161,128.4644,282629.0
2021-02-02 12:00:00,131.83,131.95,131.38,131.43,65638.0,128.4839,128.6008,128.0453,128.094,65638.0
2021-02-02 12:30:00,131.41,131.46,131.12,131.32,90331.0,128.0745,128.1233,127.7919,127.9868,90331.0
2021-02-02 13:00:00,131.35,131.44,130.77,130.8,68335.0,128.0161,128.1038,127.4508,127.48,68335.0
2021-02-02 13:30:00,130.82,131.44,130.68,131.35,101539.0,127.4995,128.1038,127.3631,128.0161,101539.0
2021-02-02 14:00:00,131.34,131.39,130.88,131.26,110204.0,128.0063,128.055,127.558,127.9283,110204.0
2021-02-02 14:30:00,131.29,131.86,131.29,131.75,107169.0,127.9576,128.5131,127.9576,128.4059,107169.0
2021-02-02 15:00:00,131.74,132.06,131.39,132.01,175812.0,128.3962,128.708,128.055,128.6593,175812.0
2021-02-02 15:30:00,132.0,132.41,131.6,131.94,389312.0,128.6496,129.0491,128.2597,128.5911,389312.0
2021-02-03 09:30:00,131.85,132.65,130.5,130.75,294044.0,128.5034,129.2831,127.1876,127.4313,294044.0
2021-02-03 10:00:00,130.8,130.92,129.29,129.5,221052.0,127.48,127.597,126.0083,126.213,221052.0
2021-02-03 10:30:00,129.5,129.97,129.16,129.8,195483.0,126.213,126.6711,125.8816,126.5054,195483.0
2021-02-03 11:00:00,129.81,130.17,129.51,129.79,158426.0,126.5151,126.866,126.2228,126.4956,158426.0
2021-02-03 11:30:00,129.76,129.9,129.14,129.28,168967.0,126.4664,126.6029,125.8621,125.9986,168967.0
2021-02-03 12:00:00,129.3,129.73,129.04,129.12,108616.0,126.0181,126.4372,125.7647,125.8427,108616.0
2021-02-03 12:30:00,129.14,129.31,129.01,129.3,100274.0,125.8621,126.0278,125.7354,126.0181,100274.0
2021-02-03 13:00:00,129.29,129.47,129.17,129.38,63523.0,126.0083,126.1838,125.8914,126.0961,63523.0
2021-02-03 13:30:00,129.39,129.61,129.16,129.19,125545.0,126.1058,126.3202,125.8816,125.9109,125545.0
2021-02-03 14:00:00,129.19,129.27,128.81,128.9,128651.0,125.9109,125.9888,125.5405,125.6282,128651.0
2021-02-03 14:30:00,128.9,129.27,128.87,129.07,441712.0,125.6282,125.9888,125.599,125.7939,441712.0
2021-02-03 15:00:00,129.05,129.46,128.75,129.4,176185.0,125.7744,126.174,125.482,126.1155,176185.0
2021-02-03 15:30:00,129.42,129.97,129.32,129.32,634556.0,126.135,126.6711,126.0376,126.0376,634556.0
2021-02-04 09:30:00,130.31,130.65,129.6,130.49,495567.0,127.0025,127.3338,126.3105,127.1779,495567.0
2021-02-04 10:00:00,130.58,130.85,130.12,130.28,395895.0,127.2656,127.5287,126.8173,126.9732,395895.0
2021-02-04 10:30:00,130.25,130.49,129.86,130.08,429553.0,126.944,127.1779,126.5639,126.7783,429553.0
2021-02-04 11:00:00,130.05,130.3,129.61,129.73,314187.0,126.7491,126.9927,126.3202,126.4372,314187.0
2021-02-04 11:30:00,129.73,129.89,129.5,129.7,315501.0,126.4372,126.5931,126.213,126.4079,315501.0
2021-02-04 12:00:00,129.7,130.11,129.37,129.87,377988.0,126.4079,126.8075,126.0863,126.5736,377988.0
2021-02-04 12:30:00,129.92,130.23,129.74,130.03,446546.0,126.6223,126.9245,126.4469,126.7296,446546.0
2021-02-04 13:00:00,130.02,130.52,130.02,130.03,618347.0,126.7198,127.2071,126.7198,126.7296,618347.0
2021-02-04 13:30:00,130.03,130.23,129.88,130.09,268445.0,126.7296,126.9245,126.5834,126.788,268445.0
2021-02-04 14:00:00,130.1,130.25,129.73,130.03,355383.0,126.7978,126.944,126.4372,126.7296,355383.0
2021-02-04 14:30:00,130.04,130.15,129.87,130.04,259893.0,126.7393,126.8465,126.5736,126.7393,259893.0
2021-02-04 15:00:00,130.03,130.2,129.92,129.93,391362.0,126.7296,126.8952,126.6223,126.6321,391362.0
2021-02-04 15:30:00,129.93,130.71,129.73,130.7,868577.0,126.6321,127.3923,126.4372,127.3826,868577.0
2021-02-05 09:30:00,129.02,129.59,126.09,126.38,1412229.0,125.7452,126.3007,122.8896,123.1722,1412229.0
2021-02-05 10:00:00,126.37,126.45,124.55,125.47,1172442.0,123.1625,123.2404,121.3887,122.2853,1172442.0
2021-02-05 10:30:00,125.47,126.96,125.41,126.93,989222.0,122.2853,123.7375,122.2268,123.7082,989222.0
2021-02-05 11:00:00,126.9,127.68,125.91,126.98,699629.0,123.679,124.4392,122.7141,123.757,699629.0
2021-02-05 11:30:00,126.95,127.03,125.91,126.18,406706.0,123.7277,123.8057,122.7141,122.9773,406706.0
2021-02-05 12:00:00,126.18,126.46,125.85,125.9,308582.0,122.9773,123.2502,122.6557,122.7044,308582.0
2021-02-05 12:30:00,125.92,126.3,125.91,126.1,267566.0,122.7239,123.0942,122.7141,122.8993,267566.0
2021-02-05 13:00:00,126.11,126.6,125.1,125.27,350926.0,122.9091,123.3866,121.9247,122.0904,350926.0
2021-02-05 13:30:00,125.25,126.17,125.19,126.05,248391.0,122.0709,122.9675,122.0124,122.8506,248391.0
2021-02-05 14:00:00,126.04,126.15,125.42,125.97,385378.0,122.8408,122.948,122.2366,122.7726,385378.0
2021-02-05 14:30:00,125.96,126.03,125.42,125.63,293274.0,122.7629,122.8311,122.2366,122.4412,293274.0
2021-02-05 15:00:00,125.65,125.9,125.42,125.64,426837.0,122.4607,122.7044,122.2366,122.451,426837.0
2021-02-05 15:30:00,125.64,125.75,125.21,125.21,997608.0,122.451,122.5582,122.0319,122.0319,997608.0
2021-02-08 09:30:00,126.2,126.26,124.29,124.64,500502.0,122.9968,123.0552,121.1353,121.4764,500502.0
2021-02-08 10:00:00,124.64,125.0,123.88,124.79,301474.0,121.4764,121.8272,120.7357,121.6226,301474.0
2021-02-08 10:30:00,124.79,125.05,124.05,124.31,242083.0,121.6226,121.876,120.9013,121.1547,242083.0
2021-02-08 11:00:00,124.34,124.47,123.66,123.98,380638.0,121.184,121.3107,120.5212,120.8331,380638.0
2021-02-08 11:30:00,123.97,123.97,123.55,123.65,178334.0,120.8234,120.8234,120.414,120.5115,178334.0
2021-02-08 12:00:00,123.65,123.68,122.54,122.79,515214.0,120.5115,120.5407,119.4297,119.6733,515214.0
2021-02-08 12:30:00,122.78,123.23,122.74,123.1,203493.0,119.6636,120.1022,119.6246,119.9755,203493.0
2021-02-08 13:00:00,123.1,123.9,123.01,123.75,208397.0,119.9755,120.7552,119.8877,120.609,208397.0
2021-02-08 13:30:00,123.79,124.64,123.72,124.48,181537.0,120.6479,121.4764,120.5797,121.3204,181537.0
2021-02-08 14:00:00,124.48,124.7,124.36,124.64,181859.0,121.3204,121.5348,121.2035,121.4764,181859.0
2021-02-08 14:30:00,124.65,125.19,124.56,124.9,268817.0,121.4861,122.0124,121.3984,121.7298,268817.0
2021-02-08 15:00:00,124.93,125.15,124.76,125.12,265056.0,121.759,121.9734,121.5933,121.9442,265056.0
2021-02-08 15:30:00,125.14,126.17,124.88,126.16,893784.0,121.9637,122.9675,121.7103,122.9578,893784.0
2021-02-09 09:30:00,125.81,125.99,124.75,125.42,318110.0,122.6167,122.7921,121.5836,122.2366,318110.0
2021-02-09 10:00:00,125.42,125.55,124.5,125.05,147657.0,122.2366,122.3633,121.3399,121.876,147657.0
2021-02-09 10:30:00,125.07,125.1,124.47,124.71,120315.0,121.8955,121.9247,121.3107,121.5446,120315.0
2021-02-09 11:00:00,124.71,124.87,124.28,124.46,127166.0,121.5446,121.7005,121.1255,121.3009,127166.0
2021-02-09 11:30:00,124.46,124.66,124.18,124.19,143217.0,121.3009,121.4959,121.028,121.0378,143217.0
2021-02-09 12:00:00,124.2,124.7,124.18,124.4,107733.0,121.0475,121.5348,121.028,121.2425,107733.0
2021-02-09 12:30:00,124.43,124.55,124.12,124.35,126104.0,121.2717,121.3887,120.9696,121.1937,126104.0
2021-02-09 13:00:00,124.34,124.6,124.25,124.27,110586.0,121.184,121.4374,121.0963,121.1158,110586.0
2021-02-09 13:30:00,124.27,124.28,124.04,124.17,114949.0,121.1158,121.1255,120.8916,121.0183,114949.0
2021-02-09 14:00:00,124.18,124.41,124.07,124.31,99729.0,121.028,121.2522,120.9208,121.1547,99729.0
2021-02-09 14:30:00,124.33,124.48,124.11,124.46,233496.0,121.1742,121.3204,120.9598,121.3009,233496.0
2021-02-09 15:00:00,124.45,124.67,124.29,124.53,158021.0,121.2912,121.5056,121.1353,121.3692,158021.0
2021-02-09 15:30:00,124.54,124.71,124.21,124.39,350423.0,121.3789,121.5446,121.0573,121.2327,350423.0
2021-02-10 09:30:00,125.11,125.52,124.85,125.48,260821.0,121.9344,122.334,121.681,122.295,260821.0
2021-02-10 10:00:00,125.5,125.65,124.88,125.05,247063.0,122.3145,122.4607,121.7103,121.876,247063.0
2021-02-10 10:30:00,125.03,125.51,124.75,125.17,177844.0,121.8565,122.3243,121.5836,121.9929,177844.0
2021-02-10 11:00:00,125.12,125.66,124.96,125.01,131744.0,121.9442,122.4705,121.7882,121.837,131744.0
2021-02-10 11:30:00,125.02,125.5,124.73,125.22,92231.0,121.8467,122.3145,121.5641,122.0416,92231.0
2021-02-10 12:00:00,125.21,125.25,124.57,124.71,129514.0,122.0319,122.0709,121.4081,121.5446,129514.0
2021-02-10 12:30:00,124.73,124.84,124.45,124.49,113900.0,121.5641,121.6713,121.2912,121.3302,113900.0
2021-02-10 13:00:00,124.48,124.65,124.36,124.53,86051.0,121.3204,121.4861,121.2035,121.3692,86051.0
2021-02-10 13:30:00,124.51,124.67,124.4,124.5,90453.0,121.3497,121.5056,121.2425,121.3399,90453.0
2021-02-10 14:00:00,124.58,125.02,124.49,124.96,104281.0,121.4179,121.8467,121.3302,121.7882,104281.0
2021-02-10 14:30:00,124.9,125.06,124.8,125.0,113834.0,121.7298,121.8857,121.6323,121.8272,113834.0
2021-02-10 15:00:00,125.0,125.02,124.7,124.74,88761.0,121.8272,121.8467,121.5348,121.5738,88761.0
2021-02-10 15:30:00,124.75,124.91,124.32,124.48,238417.0,121.5836,121.7395,121.1645,121.3204,238417.0
2021-02-11 09:30:00,125.43,125.45,123.57,124.11,372331.0,122.2463,122.2658,120.4335,120.9598,372331.0
2021-02-11 10:00:00,124.15,124.35,123.56,123.71,199279.0,120.9988,121.1937,120.4238,120.57,199279.0
2021-02-11 10:30:00,123.73,123.94,123.47,123.55,173904.0,120.5895,120.7941,120.3361,120.414,173904.0
2021-02-11 11:00:00,123.56,123.95,123.46,123.94,134416.0,120.4238,120.8039,120.3263,120.7941,134416.0
2021-02-11 11:30:00,123.96,124.28,123.91,124.23,100954.0,120.8136,121.1255,120.7649,121.0768,100954.0
2021-02-11 12:00:00,124.2,124.67,124.19,124.47,115591.0,121.0475,121.5056,121.0378,121.3107,115591.0
2021-02-11 12:30:00,124.5,124.62,124.18,124.61,102540.0,121.3399,121.4569,121.028,121.4471,102540.0
2021-02-11 13:00:00,124.64,124.91,124.59,124.6,76006.0,121.4764,121.7395,121.4276,121.4374,76006.0
2021-02-11 13:30:00,124.64,124.84,124.49,124.5,70535.0,121.4764,121.6713,121.3302,121.3399,70535.0
2021-02-11 14:00:00,124.48,124.5,124.15,124.33,105016.0,121.3204,121.3399,120.9988,121.1742,105016.0
2021-02-11 14:30:00,124.33,124.57,124.29,124.31,92258.0,121.1742,121.4081,121.1353,121.1547,92258.0
2021-02-11 15:00:00,124.32,124.82,124.18,124.5,210234.0,121.1645,121.6518,121.028,121.3399,210234.0
2021-02-11 15:30:00,124.51,124.88,124.38,124.4,434113.0,121.3497,121.7103,121.223,121.2425,434113.0
2021-02-12 09:30:00,123.84,123.96,122.67,123.54,302255.0,120.6967,120.8136,119.5564,120.4043,302255.0
2021-02-12 10:00:00,123.54,124.05,122.98,123.66,168556.0,120.4043,120.9013,119.8585,120.5212,168556.0
2021-02-12 10:30:00,123.65,123.85,123.07,123.2,92262.0,120.5115,120.7064,119.9462,120.0729,92262.0
2021-02-12 11:00:00,123.17,123.4,123.02,123.2,89847.0,120.0437,120.2678,119.8975,120.0729,89847.0
2021-02-12 11:30:00,123.18,123.59,123.07,123.59,71726.0,120.0534,120.453,119.9462,120.453,71726.0
2021-02-12 12:00:00,123.56,123.95,123.49,123.85,80443.0,120.4238,120.8039,120.3556,120.7064,80443.0
2021-02-12 12:30:00,123.81,123.81,123.4,123.4,130329.0,120.6674,120.6674,120.2678,120.2678,130329.0
2021-02-12 13:00:00,123.4,123.42,122.97,123.04,113710.0,120.2678,120.2873,119.8488,119.917,113710.0
2021-02-12 13:30:00,123.03,123.2,122.82,123.0,135740.0,119.9072,120.0729,119.7026,119.878,135740.0
2021-02-12 14:00:00,123.0,123.02,122.74,123.02,81376.0,119.878,119.8975,119.6246,119.8975,81376.0
2021-02-12 14:30:00,123.03,123.45,123.03,123.37,97294.0,119.9072,120.3166,119.9072,120.2386,97294.0
2021-02-12 15:00:00,123.38,123.45,123.2,123.33,94497.0,120.2483,120.3166,120.0729,120.1996,94497.0
2021-02-12 15:30:00,123.29,123.91,123.19,123.65,356721.0,120.1606,120.7649,120.0632,120.5115,356721.0
2021-02-16 09:30:00,122.88,123.38,121.9,122.95,338634.0,119.761,120.2483,118.8059,119.8293,338634.0
2021-02-16 10:00:00,122.97,123.19,121.99,122.43,216243.0,119.8488,120.0632,118.8936,119.3225,216243.0
2021-02-16 10:30:00,122.41,122.56,121.7,121.99,244734.0,119.303,119.4492,118.611,118.8936,244734.0
2021-02-16 11:00:00,121.97,122.15,121.77,121.96,235905.0,118.8741,119.0496,118.6792,118.8644,235905.0
2021-02-16 11:30:00,121.95,122.39,121.93,122.08,139506.0,118.8546,119.2835,118.8352,118.9813,139506.0
2021-02-16 12:00:00,122.08,122.18,121.51,121.99,225591.0,118.9813,119.0788,118.4258,118.8936,225591.0
2021-02-16 12:30:00,122.01,122.06,121.38,121.62,255380.0,118.9131,118.9619,118.2991,118.533,255380.0
2021-02-16 13:00:00,121.62,122.0,121.52,121.83,181355.0,118.533,118.9034,118.4356,118.7377,181355.0
2021-02-16 13:30:00,121.85,122.05,121.6,122.03,217105.0,118.7572,118.9521,118.5135,118.9326,217105.0
2021-02-16 14:00:00,122.04,122.64,121.92,122.53,130162.0,118.9424,119.5271,118.8254,119.4199,130162.0
2021-02-16 14:30:00,122.54,122.58,122.28,122.36,129107.0,119.4297,119.4687,119.1763,119.2542,129107.0
2021-02-16 15:00:00,122.37,122.95,122.29,122.91,160890.0,119.264,119.8293,119.186,119.7903,160890.0
2021-02-16 15:30:00,122.92,123.0,121.99,122.0,446790.0,119.8,119.878,118.8936,118.9034,446790.0
2021-02-17 09:30:00,121.9,122.95,121.8,121.98,713778.0,118.8059,119.8293,118.7085,118.8839,713778.0
2021-02-17 10:00:00,121.92,122.2,121.66,122.04,184614.0,118.8254,119.0983,118.572,118.9424,184614.0
2021-02-17 10:30:00,122.03,122.11,121.76,122.05,221844.0,118.9326,119.0106,118.6695,118.9521,221844.0
2021-02-17 11:00:00,122.09,122.2,121.78,121.88,254865.0,118.9911,119.0983,118.689,118.7864,254865.0
2021-02-17 11:30:00,121.9,121.91,121.12,121.12,291369.0,118.8059,118.8157,118.0457,118.0457,291369.0
2021-02-17 12:00:00,121.19,121.38,121.1,121.32,148851.0,118.1139,118.2991,118.0262,118.2406,148851.0
2021-02-17 12:30:00,121.35,121.43,121.12,121.19,381573.0,118.2699,118.3478,118.0457,118.1139,381573.0
2021-02-17 13:00:00,121.19,121.24,120.93,121.11,262501.0,118.1139,118.1627,117.8605,118.036,262501.0
2021-02-17 13:30:00,121.11,121.26,120.98,121.09,292024.0,118.036,118.1822,117.9093,118.0165,292024.0
2021-02-17 14:00:00,121.08,121.24,121.01,121.08,326445.0,118.0067,118.1627,117.9385,118.0067,326445.0
2021-02-17 14:30:00,121.1,121.24,120.83,121.05,302348.0,118.0262,118.1627,117.7631,117.9775,302348.0
2021-02-17 15:00:00,121.04,121.52,121.04,121.3,273847.0,117.9677,118.4356,117.9677,118.2211,273847.0
2021-02-17 15:30:00,121.3,121.51,120.98,121.29,831048.0,118.2211,118.4258,117.9093,118.2114,831048.0
2021-02-18 09:30:00,120.85,121.0,119.6,120.76,484168.0,117.7826,117.9288,116.5643,117.6949,484168.0
2021-02-18 10:00:00,120.8,120.83,119.83,120.35,166680.0,117.7338,117.7631,116.7885,117.2953,166680.0
2021-02-18 10:30:00,120.48,120.98,120.41,120.51,243777.0,117.422,117.9093,117.3537,117.4512,243777.0
2021-02-18 11:00:00,120.5,121.12,120.43,120.72,287343.0,117.4414,118.0457,117.3732,117.6559,287343.0
2021-02-18 11:30:00,120.65,121.36,120.36,121.21,426655.0,117.5876,118.2796,117.305,118.1334,426655.0
2021-02-18 12:00:00,121.2,121.51,120.51,121.33,269603.0,118.1237,118.4258,117.4512,118.2504,269603.0
2021-02-18 12:30:00,121.32,121.99,121.28,121.84,229636.0,118.2406,118.8936,118.2017,118.7474,229636.0
2021-02-18 13:00:00,121.85,122.6,121.74,122.42,1067543.0,118.7572,119.4881,118.65,119.3127,1067543.0
2021-02-18 13:30:00,122.39,122.94,122.32,122.8,194985.0,119.2835,119.8195,119.2153,119.6831,194985.0
2021-02-18 14:00:00,122.82,123.04,122.59,122.73,323132.0,119.7026,119.917,119.4784,119.6148,323132.0
2021-02-18 14:30:00,122.72,123.11,122.54,123.09,267186.0,119.6051,119.9852,119.4297,119.9657,267186.0
2021-02-18 15:00:00,123.07,123.24,122.93,123.11,241454.0,119.9462,120.1119,119.8098,119.9852,241454.0
2021-02-18 15:30:00,123.12,123.24,122.91,123.05,489969.0,119.9949,120.1119,119.7903,119.9267,489969.0
2021-02-19 09:30:00,123.09,123.73,122.01,122.89,513624.0,119.9657,120.5895,118.9131,119.7708,513624.0
2021-02-19 10:00:00,123.03,123.03,121.57,122.01,228597.0,119.9072,119.9072,118.4843,118.9131,228597.0
2021-02-19 10:30:00,122.02,122.12,121.63,121.77,191146.0,118.9229,119.0203,118.5428,118.6792,191146.0
2021-02-19 11:00:00,121.78,121.84,121.64,121.73,148041.0,118.689,118.7474,118.5525,118.6402,148041.0
2021-02-19 11:30:00,121.73,121.76,121.38,121.73,255551.0,118.6402,118.6695,118.2991,118.6402,255551.0
2021-02-19 12:00:00,121.72,121.83,121.01,121.15,302612.0,118.6305,118.7377,117.9385,118.075,302612.0
2021-02-19 12:30:00,121.15,121.18,120.17,120.5,291589.0,118.075,118.1042,117.1198,117.4414,291589.0
2021-02-19 13:00:00,120.48,120.66,120.17,120.17,149070.0,117.422,117.5974,117.1198,117.1198,149070.0
2021-02-19 13:30:00,120.18,120.3,119.9,120.02,169411.0,117.1296,117.2465,116.8567,116.9736,169411.0
2021-02-19 14:00:00,120.02,120.05,119.65,119.74,195058.0,116.9736,117.0029,116.613,116.7007,195058.0
2021-02-19 14:30:00,119.78,119.96,119.52,119.81,171890.0,116.7397,116.9152,116.4863,116.769,171890.0
2021-02-19 15:00:00,119.81,120.02,119.4,120.02,307616.0,116.769,116.9736,116.3694,116.9736,307616.0
2021-02-19 15:30:00,120.04,120.38,119.92,120.1,652971.0,116.9931,117.3245,116.8762,117.0516,652971.0
2021-02-22 09:30:00,119.15,119.85,118.38,119.42,611046.0,116.1257,116.8079,115.3753,116.3889,611046.0
2021-02-22 10:00:00,119.37,119.75,118.56,118.98,409629.0,116.3401,116.7105,115.5507,115.96,409629.0
2021-02-22 10:30:00,118.89,119.17,118.34,118.7,239860.0,115.8723,116.1452,115.3363,115.6871,239860.0
2021-02-22 11:00:00,118.66,118.75,118.3,118.44,139429.0,115.6482,115.7359,115.2973,115.4337,139429.0
2021-02-22 11:30:00,118.43,118.73,117.77,118.13,173869.0,115.424,115.7164,114.7807,115.1316,173869.0
2021-02-22 12:00:00,118.13,118.2,117.81,117.88,132950.0,115.1316,115.1998,114.8197,114.888,132950.0
2021-02-22 12:30:00,117.89,118.14,117.83,117.96,225092.0,114.8977,115.1414,114.8392,114.9659,225092.0
2021-02-22 13:00:00,117.99,118.18,117.68,118.12,291589.0,114.9952,115.1803,114.693,115.1219,291589.0
2021-02-22 13:30:00,118.17,118.3,117.94,118.0,150082.0,115.1706,115.2973,114.9464,115.0049,150082.0
2021-02-22 14:00:00,118.0,118.05,117.63,117.84,177170.0,115.0049,115.0536,114.6443,114.849,177170.0
2021-02-22 14:30:00,117.84,117.9,117.61,117.71,236569.0,114.849,114.9074,114.6248,114.7223,236569.0
2021-02-22 15:00:00,117.71,117.98,117.4,117.95,329720.0,114.7223,114.9854,114.4201,114.9562,329720.0
2021-02-22 15:30:00,117.95,118.11,117.7,117.91,575061.0,114.9562,115.1121,114.7125,114.9172,575061.0
2021-02-23 09:30:00,117.74,118.09,116.31,116.53,703537.0,114.7515,115.0926,113.3578,113.5722,703537.0
2021-02-23 10:00:00,116.48,117.94,116.4,117.44,570752.0,113.5235,114.9464,113.4455,114.4591,570752.0
2021-02-23 10:30:00,117.47,118.03,117.07,117.57,330751.0,114.4884,115.0341,114.0985,114.5858,330751.0
2021-02-23 11:00:00,117.58,117.86,117.06,117.19,211703.0,114.5956,114.8685,114.0888,114.2155,211703.0
2021-02-23 11:30:00,117.17,117.5,116.61,116.64,135740.0,114.196,114.5176,113.6502,113.6794,135740.0
2021-02-23 12:00:00,116.61,116.76,116.13,116.66,176576.0,113.6502,113.7964,113.1824,113.6989,176576.0
2021-02-23 12:30:00,116.67,116.82,115.89,116.02,214486.0,113.7087,113.8549,112.9485,113.0752,214486.0
2021-02-23 13:00:00,115.98,116.85,115.9,116.8,146964.0,113.0362,113.8841,112.9582,113.8354,146964.0
2021-02-23 13:30:00,116.79,117.04,116.62,116.9,259324.0,113.8256,114.0693,113.6599,113.9328,259324.0
2021-02-23 14:00:00,116.9,117.24,116.86,117.22,209910.0,113.9328,114.2642,113.8938,114.2447,209910.0
2021-02-23 14:30:00,117.21,118.1,117.06,118.05,245886.0,114.235,115.1024,114.0888,115.0536,245886.0
2021-02-23 15:00:00,118.07,119.58,117.99,119.43,647660.0,115.0731,116.5448,114.9952,116.3986,647660.0
2021-02-23 15:30:00,119.45,119.65,118.91,119.23,728056.0,116.4181,116.613,115.8918,116.2037,728056.0
2021-02-24 09:30:00,117.78,118.51,116.77,117.4,465133.0,114.7905,115.502,113.8061,114.4201,465133.0
2021-02-24 10:00:00,117.44,117.72,117.19,117.64,232552.0,114.4591,114.732,114.2155,114.654,232552.0
2021-02-24 10:30:00,117.65,118.39,117.42,118.15,334503.0,114.6638,115.385,114.4396,115.1511,334503.0
2021-02-24 11:00:00,118.15,118.54,117.83,118.29,202717.0,115.1511,115.5312,114.8392,115.2875,202717.0
2021-02-24 11:30:00,118.29,118.37,117.81,118.15,158301.0,115.2875,115.3655,114.8197,115.1511,158301.0
2021-02-24 12:00:00,118.15,118.31,117.81,118.06,140052.0,115.1511,115.307,114.8197,115.0634,140052.0
2021-02-24 12:30:00,118.03,118.32,117.96,118.02,204159.0,115.0341,115.3168,114.9659,115.0244,204159.0
2021-02-24 13:00:00,118.0,118.22,117.56,118.18,132728.0,115.0049,115.2193,114.5761,115.1803,132728.0
2021-02-24 13:30:00,118.22,118.74,118.14,118.56,156620.0,115.2193,115.7261,115.1414,115.5507,156620.0
2021-02-24 14:00:00,118.6,118.97,118.47,118.95,176450.0,115.5897,115.9503,115.463,115.9308,176450.0
2021-02-24 14:30:00,118.96,119.17,118.84,119.02,118978.0,115.9405,116.1452,115.8236,115.999,118978.0
2021-02-24 15:00:00,119.02,119.42,118.96,119.23,172912.0,115.999,116.3889,115.9405,116.2037,172912.0
2021-02-24 15:30:00,119.21,119.51,118.99,119.38,521217.0,116.1842,116.4766,115.9698,116.3499,521217.0
2021-02-25 09:30:00,124.4,125.34,122.28,122.37,2372086.0,121.2425,122.1586,119.1763,119.264,2372086.0
2021-02-25 10:00:00,122.39,122.42,120.62,120.81,854094.0,119.2835,119.3127,117.5584,117.7436,854094.0
2021-02-25 10:30:00,120.86,121.78,119.77,121.57,636013.0,117.7923,118.689,116.73,118.4843,636013.0
2021-02-25 11:00:00,121.57,122.43,121.07,121.17,508448.0,118.4843,119.3225,117.997,118.0944,508448.0
2021-02-25 11:30:00,121.14,121.44,120.39,120.47,441491.0,118.0652,118.3576,117.3342,117.4122,441491.0
2021-02-25 12:00:00,120.47,121.41,120.32,121.36,321057.0,117.4122,118.3284,117.266,118.2796,321057.0
2021-02-25 12:30:00,121.32,121.9,120.39,120.61,488238.0,118.2406,118.8059,117.3342,117.5487,488238.0
2021-02-25 13:00:00,120.59,121.5,119.74,121.5,430936.0,117.5292,118.4161,116.7007,118.4161,430936.0
2021-02-25 13:30:00,121.48,121.54,120.8,121.14,464752.0,118.3966,118.4551,117.7338,118.0652,464752.0
2021-02-25 14:00:00,121.16,122.39,121.0,122.2,331683.0,118.0847,119.2835,117.9288,119.0983,331683.0
2021-02-25 14:30:00,122.2,122.2,121.26,121.72,304759.0,119.0983,119.0983,118.1822,118.6305,304759.0
2021-02-25 15:00:00,121.69,121.86,120.9,121.08,463853.0,118.6012,118.7669,117.8313,118.0067,463853.0
2021-02-25 15:30:00,121.07,121.72,120.76,120.91,1234660.0,117.997,118.6305,117.6949,117.841,1234660.0
2021-02-26 09:30:00,119.7,121.33,118.88,120.79,485515.0,116.6618,118.2504,115.8626,117.7241,485515.0
2021-02-26 10:00:00,120.69,121.03,119.53,119.9,207260.0,117.6266,117.958,116.4961,116.8567,207260.0
2021-02-26 10:30:00,119.76,121.66,119.76,121.54,234976.0,116.7202,118.572,116.7202,118.4551,234976.0
2021-02-26 11:00:00,121.53,121.54,120.28,120.32,136337.0,118.4453,118.4551,117.227,117.266,136337.0
2021-02-26 11:30:00,120.4,121.28,120.4,121.23,176116.0,117.344,118.2017,117.344,118.1529,176116.0
2021-02-26 12:00:00,121.22,121.47,120.59,121.05,124690.0,118.1432,118.3868,117.5292,117.9775,124690.0
2021-02-26 12:30:00,121.08,121.2,120.44,120.58,108820.0,118.0067,118.1237,117.383,117.5194,108820.0
2021-02-26 13:00:00,120.6,120.86,120.17,120.72,119583.0,117.5389,117.7923,117.1198,117.6559,119583.0
2021-02-26 13:30:00,120.75,120.83,120.26,120.59,253491.0,117.6851,117.7631,117.2075,117.5292,253491.0
2021-02-26 14:00:00,120.61,120.95,120.34,120.88,114383.0,117.5487,117.88,117.2855,117.8118,114383.0
2021-02-26 14:30:00,120.86,121.59,120.78,120.89,239275.0,117.7923,118.5038,117.7143,117.8216,239275.0
2021-02-26 15:00:00,120.92,121.18,120.16,120.23,188997.0,117.8508,118.1042,117.1101,117.1783,188997.0
2021-02-26 15:30:00,120.2,120.96,119.96,119.98,613529.0,117.1491,117.8898,116.9152,116.9346,613529.0
2021-03-01 09:30:00,120.37,121.9,120.27,121.32,443999.0,117.3147,118.8059,117.2173,118.2406,443999.0
2021-03-01 10:00:00,121.4,123.16,121.27,123.03,587293.0,118.3186,120.0339,118.1919,119.9072,587293.0
2021-03-01 10:30:00,123.06,123.9,122.92,123.36,458748.0,119.9365,120.7552,119.8,120.2289,458748.0
2021-03-01 11:00:00,123.39,123.45,122.55,122.6,240549.0,120.2581,120.3166,119.4394,119.4881,240549.0
2021-03-01 11:30:00,122.64,123.12,122.62,123.01,177271.0,119.5271,119.9949,119.5076,119.8877,177271.0
2021-03-01 12:00:00,123.02,123.21,122.84,122.86,228558.0,119.8975,120.0827,119.7221,119.7415,228558.0
2021-03-01 12:30:00,122.87,123.01,122.68,122.81,184396.0,119.7513,119.8877,119.5661,119.6928,184396.0
2021-03-01 13:00:00,122.85,123.03,122.52,123.01,160499.0,119.7318,119.9072,119.4102,119.8877,160499.0
2021-03-01 13:30:00,122.98,123.26,122.94,123.26,203517.0,119.8585,120.1314,119.8195,120.1314,203517.0
2021-03-01 14:00:00,123.25,123.93,123.23,123.57,180499.0,120.1216,120.7844,120.1022,120.4335,180499.0
2021-03-01 14:30:00,123.57,123.76,123.47,123.51,162511.0,120.4335,120.6187,120.3361,120.375,162511.0
2021-03-01 15:00:00,123.55,123.68,123.4,123.64,319655.0,120.414,120.5407,120.2678,120.5017,319655.0
2021-03-01 15:30:00,123.64,123.85,123.29,123.59,499577.0,120.5017,120.7064,120.1606,120.453,499577.0
2021-03-02 09:30:00,123.9,124.56,123.8,124.18,547139.0,120.7552,121.3984,120.6577,121.028,547139.0
2021-03-02 10:00:00,124.1,124.14,123.37,123.51,227741.0,120.9501,120.9891,120.2386,120.375,227741.0
2021-03-02 10:30:00,123.48,123.94,122.91,123.39,214922.0,120.3458,120.7941,119.7903,120.2581,214922.0
2021-03-02 11:00:00,123.38,123.48,122.57,122.86,99844.0,120.2483,120.3458,119.4589,119.7415,99844.0
2021-03-02 11:30:00,122.86,123.35,122.64,123.25,117337.0,119.7415,120.2191,119.5271,120.1216,117337.0
2021-03-02 12:00:00,123.19,123.72,123.13,123.51,144225.0,120.0632,120.5797,120.0047,120.375,144225.0
2021-03-02 12:30:00,123.5,123.57,123.27,123.32,44538.0,120.3653,120.4335,120.1411,120.1899,44538.0
2021-03-02 13:00:00,123.35,123.66,123.34,123.39,98460.0,120.2191,120.5212,120.2094,120.2581,98460.0
2021-03-02 13:30:00,123.44,123.96,123.42,123.78,130372.0,120.3068,120.8136,120.2873,120.6382,130372.0
2021-03-02 14:00:00,123.79,123.88,123.26,123.35,92659.0,120.6479,120.7357,120.1314,120.2191,92659.0
2021-03-02 14:30:00,123.35,123.67,123.1,123.52,108175.0,120.2191,120.531,119.9755,120.3848,108175.0
2021-03-02 15:00:00,123.54,123.69,123.22,123.37,131164.0,120.4043,120.5505,120.0924,120.2386,131164.0
2021-03-02 15:30:00,123.37,123.42,122.42,122.45,564968.0,120.2386,120.2873,119.3127,119.342,564968.0
2021-03-03 09:30:00,121.44,121.94,121.2,121.36,278998.0,118.3576,118.8449,118.1237,118.2796,278998.0
2021-03-03 10:00:00,121.35,121.65,120.92,121.34,135921.0,118.2699,118.5623,117.8508,118.2601,135921.0
2021-03-03 10:30:00,121.23,121.6,120.92,121.46,181566.0,118.1529,118.5135,117.8508,118.3771,181566.0
2021-03-03 11:00:00,121.42,121.66,120.66,121.24,118058.0,118.3381,118.572,117.5974,118.1627,118058.0
2021-03-03 11:30:00,121.24,121.4,120.18,120.18,204518.0,118.1627,118.3186,117.1296,117.1296,204518.0
2021-03-03 12:00:00,120.16,120.55,120.05,120.55,92753.0,117.1101,117.4902,117.0029,117.4902,92753.0
2021-03-03 12:30:00,120.53,120.74,120.23,120.53,208871.0,117.4707,117.6754,117.1783,117.4707,208871.0
2021-03-03 13:00:00,120.5,121.22,120.4,120.92,119214.0,117.4414,118.1432,117.344,117.8508,119214.0
2021-03-03 13:30:00,120.9,120.9,119.69,119.91,169666.0,117.8313,117.8313,116.652,116.8664,169666.0
2021-03-03 14:00:00,119.96,119.97,119.21,119.41,255874.0,116.9152,116.9249,116.1842,116.3791,255874.0
2021-03-03 14:30:00,119.35,120.0,119.11,119.63,343570.0,116.3206,116.9541,116.0867,116.5935,343570.0
2021-03-03 15:00:00,119.6,119.64,118.73,118.84,548928.0,116.5643,116.6033,115.7164,115.8236,548928.0
2021-03-03 15:30:00,118.81,119.42,118.62,118.78,605376.0,115.7943,116.3889,115.6092,115.7651,605376.0
2021-03-04 09:30:00,119.19,120.29,118.25,119.43,297211.0,116.1647,117.2368,115.2486,116.3986,297211.0
2021-03-04 10:00:00,119.45,120.02,118.91,119.38,252099.0,116.4181,116.9736,115.8918,116.3499,252099.0
2021-03-04 10:30:00,119.38,120.68,119.38,120.44,183962.0,116.3499,117.6169,116.3499,117.383,183962.0
2021-03-04 11:00:00,120.48,120.8,119.94,120.66,132845.0,117.422,117.7338,116.8957,117.5974,132845.0
2021-03-04 11:30:00,120.66,121.52,120.62,120.94,150203.0,117.5974,118.4356,117.5584,117.8703,150203.0
2021-03-04 12:00:00,121.0,121.18,119.41,119.81,277065.0,117.9288,118.1042,116.3791,116.769,277065.0
2021-03-04 12:30:00,119.77,120.17,118.64,119.09,225034.0,116.73,117.1198,115.6287,116.0672,225034.0
2021-03-04 13:00:00,119.1,119.3,118.5,119.28,171150.0,116.077,116.2719,115.4922,116.2524,171150.0
2021-03-04 13:30:00,119.29,119.33,117.41,117.55,191398.0,116.2622,116.3011,114.4299,114.5663,191398.0
2021-03-04 14:00:00,117.55,119.15,117.55,119.04,213976.0,114.5663,116.1257,114.5663,116.0185,213976.0
2021-03-04 14:30:00,119.0,119.1,118.18,118.85,165160.0,115.9795,116.077,115.1803,115.8333,165160.0
2021-03-04 15:00:00,118.82,118.96,118.01,118.65,224349.0,115.8041,115.9405,115.0147,115.6384,224349.0
2021-03-04 15:30:00,118.67,119.28,118.13,118.69,733925.0,115.6579,116.2524,115.1316,115.6774,733925.0
2021-03-05 09:30:00,120.14,120.16,118.54,119.51,498065.0,117.0906,117.1101,115.5312,116.4766,498065.0
2021-03-05 10:00:00,119.42,120.79,118.75,120.79,313284.0,116.3889,117.7241,115.7359,117.7241,313284.0
2021-03-05 10:30:00,120.79,120.9,119.13,120.52,434892.0,117.7241,117.8313,116.1062,117.4609,434892.0
2021-03-05 11:00:00,120.55,122.12,120.53,122.04,505419.0,117.4902,119.0203,117.4707,118.9424,505419.0
2021-03-05 11:30:00,122.14,122.25,121.12,121.79,400070.0,119.0398,119.147,118.0457,118.6987,400070.0
2021-03-05 12:00:00,121.75,122.44,121.13,122.39,372704.0,118.6597,119.3322,118.0555,119.2835,372704.0
2021-03-05 12:30:00,122.41,123.34,122.07,123.18,409392.0,119.303,120.2094,118.9716,120.0534,409392.0
2021-03-05 13:00:00,123.2,123.94,122.83,123.76,468008.0,120.0729,120.7941,119.7123,120.6187,468008.0
2021-03-05 13:30:00,123.77,123.97,123.1,123.51,270879.0,120.6285,120.8234,119.9755,120.375,270879.0
2021-03-05 14:00:00,123.55,123.59,122.7,123.49,236703.0,120.414,120.453,119.5856,120.3556,236703.0
2021-03-05 14:30:00,123.49,124.24,123.38,124.08,300435.0,120.3556,121.0865,120.2483,120.9306,300435.0
2021-03-05 15:00:00,124.1,124.87,124.05,124.45,470415.0,120.9501,121.7005,120.9013,121.2912,470415.0
2021-03-05 15:30:00,124.42,125.35,124.31,124.69,1119517.0,121.262,122.1683,121.1547,121.5251,1119517.0
2021-03-08 09:30:00,123.97,126.59,123.85,125.19,670870.0,120.8234,123.3769,120.7064,122.0124,670870.0
2021-03-08 10:00:00,125.17,127.24,125.17,126.9,412677.0,121.9929,124.0104,121.9929,123.679,412677.0
2021-03-08 10:30:00,126.94,127.22,125.88,126.55,255282.0,123.718,123.9909,122.6849,123.3379,255282.0
2021-03-08 11:00:00,126.57,127.85,126.54,127.6,444785.0,123.3574,124.6049,123.3281,124.3612,444785.0
2021-03-08 11:30:00,127.55,127.56,126.7,126.88,302055.0,124.3125,124.3223,123.4841,123.6595,302055.0
2021-03-08 12:00:00,126.88,127.4,126.68,127.3,263362.0,123.6595,124.1663,123.4646,124.0689,263362.0
2021-03-08 12:30:00,127.32,127.93,127.17,127.68,195414.0,124.0883,124.6829,123.9422,124.4392,195414.0
2021-03-08 13:00:00,127.69,128.46,127.61,128.23,277754.0,124.449,125.1994,124.371,124.9752,277754.0
2021-03-08 13:30:00,128.22,128.39,126.93,127.07,240226.0,124.9655,125.1312,123.7082,123.8447,240226.0
2021-03-08 14:00:00,127.04,127.9,126.86,127.9,171353.0,123.8155,124.6536,123.64,124.6536,171353.0
2021-03-08 14:30:00,127.87,128.0,126.9,127.41,265140.0,124.6244,124.7511,123.679,124.1761,265140.0
2021-03-08 15:00:00,127.41,127.43,126.34,127.12,299763.0,124.1761,124.1956,123.1332,123.8934,299763.0
2021-03-08 15:30:00,127.1,127.93,126.88,127.07,1108002.0,123.8739,124.6829,123.6595,123.8447,1108002.0
2021-03-09 09:30:00,129.02,129.84,127.35,127.61,545971.0,125.7452,126.5444,124.1176,124.371,545971.0
2021-03-09 10:00:00,127.7,128.0,126.53,126.65,359204.0,124.4587,124.7511,123.3184,123.4353,359204.0
2021-03-09 10:30:00,126.64,126.93,125.46,125.67,242863.0,123.4256,123.7082,122.2756,122.4802,242863.0
2021-03-09 11:00:00,125.67,126.66,125.46,126.45,341739.0,122.4802,123.4451,122.2756,123.2404,341739.0
2021-03-09 11:30:00,126.47,127.33,126.47,127.02,288661.0,123.2599,124.0981,123.2599,123.796,288661.0
2021-03-09 12:00:00,127.04,127.14,126.8,127.01,105029.0,123.8155,123.9129,123.5815,123.7862,105029.0
2021-03-09 12:30:00,127.03,127.29,126.75,126.77,141557.0,123.8057,124.0591,123.5328,123.5523,141557.0
2021-03-09 13:00:00,126.81,127.48,126.81,127.48,113212.0,123.5913,124.2443,123.5913,124.2443,113212.0
2021-03-09 13:30:00,127.49,127.64,127.41,127.48,92850.0,124.254,124.4002,124.1761,124.2443,92850.0
2021-03-09 14:00:00,127.5,127.52,127.06,127.17,85249.0,124.2638,124.2833,123.8349,123.9422,85249.0
2021-03-09 14:30:00,127.18,127.5,126.77,126.84,127290.0,123.9519,124.2638,123.5523,123.6205,127290.0
2021-03-09 15:00:00,126.84,126.98,126.55,126.75,199167.0,123.6205,123.757,123.3379,123.5328,199167.0
2021-03-09 15:30:00,126.75,126.97,126.14,126.3,552928.0,123.5328,123.7472,122.9383,123.0942,552928.0
2021-03-10 09:30:00,128.25,128.71,127.47,128.37,352509.0,124.9947,125.4431,124.2345,125.1117,352509.0
2021-03-10 10:00:00,128.39,129.12,127.21,127.27,252513.0,125.1312,125.8427,123.9811,124.0396,252513.0
2021-03-10 10:30:00,127.33,127.69,126.81,127.5,119366.0,124.0981,124.449,123.5913,124.2638,119366.0
2021-03-10 11:00:00,127.48,127.75,127.06,127.62,94718.0,124.2443,124.5074,123.8349,124.3807,94718.0
2021-03-10 11:30:00,127.63,128.01,127.42,127.57,138072.0,124.3905,124.7608,124.1858,124.332,138072.0
2021-03-10 12:00:00,127.61,127.62,126.86,126.92,104440.0,124.371,124.3807,123.64,123.6985,104440.0
2021-03-10 12:30:00,126.93,127.19,126.64,127.16,124574.0,123.7082,123.9616,123.4256,123.9324,124574.0
2021-03-10 13:00:00,127.14,127.19,126.26,126.57,236707.0,123.9129,123.9616,123.0552,123.3574,236707.0
2021-03-10 13:30:00,126.59,126.99,126.23,126.34,141232.0,123.3769,123.7667,123.026,123.1332,141232.0
2021-03-10 14:00:00,126.33,126.77,126.06,126.75,149607.0,123.1235,123.5523,122.8603,123.5328,149607.0
2021-03-10 14:30:00,126.75,127.56,126.69,127.21,232600.0,123.5328,124.3223,123.4743,123.9811,232600.0
2021-03-10 15:00:00,127.17,127.42,126.92,127.4,159653.0,123.9422,124.1858,123.6985,124.1663,159653.0
2021-03-10 15:30:00,127.38,127.71,127.08,127.35,611635.0,124.1468,124.4684,123.8544,124.1176,611635.0
2021-03-11 09:30:00,127.31,128.6,126.93,128.4,360075.0,124.0786,125.3359,123.7082,125.1409,360075.0
2021-03-11 10:00:00,128.4,128.72,127.71,128.08,180712.0,125.1409,125.4528,124.4684,124.8291,180712.0
2021-03-11 10:30:00,128.1,128.55,127.82,128.55,137577.0,124.8485,125.2871,124.5757,125.2871,137577.0
2021-03-11 11:00:00,128.55,128.67,128.33,128.62,119310.0,125.2871,125.4041,125.0727,125.3553,119310.0
2021-03-11 11:30:00,128.64,129.35,128.57,129.02,162786.0,125.3748,126.0668,125.3066,125.7452,162786.0
2021-03-11 12:00:00,129.02,129.13,128.63,128.84,140096.0,125.7452,125.8524,125.3651,125.5698,140096.0
2021-03-11 12:30:00,128.83,129.34,128.65,129.26,159199.0,125.56,126.0571,125.3846,125.9791,159199.0
2021-03-11 13:00:00,129.27,129.8,129.27,129.43,157250.0,125.9888,126.5054,125.9888,126.1448,157250.0
2021-03-11 13:30:00,129.45,129.76,129.07,129.53,174582.0,126.1643,126.4664,125.7939,126.2422,174582.0
2021-03-11 14:00:00,129.55,130.2,128.66,129.82,468172.0,126.2617,126.8952,125.3943,126.5249,468172.0
2021-03-11 14:30:00,129.77,129.99,123.88,125.2,2495389.0,126.4762,126.6906,120.7357,122.0222,2495389.0
2021-03-11 15:00:00,125.18,126.63,125.15,126.56,951390.0,122.0027,123.4159,121.9734,123.3476,951390.0
2021-03-11 15:30:00,126.58,126.85,125.8,125.99,892882.0,123.3671,123.6303,122.6069,122.7921,892882.0
2021-03-12 09:30:00,126.55,127.02,124.68,126.51,803514.0,123.3379,123.796,121.5154,123.2989,803514.0
2021-03-12 10:00:00,126.44,127.18,125.71,125.73,481522.0,123.2307,123.9519,122.5192,122.5387,481522.0
2021-03-12 10:30:00,125.7,126.6,125.52,125.77,377201.0,122.5095,123.3866,122.334,122.5777,377201.0
2021-03-12 11:00:00,125.8,126.44,125.49,126.4,344990.0,122.6069,123.2307,122.3048,123.1917,344990.0
2021-03-12 11:30:00,126.41,127.67,126.41,126.47,312688.0,123.2014,124.4295,123.2014,123.2599,312688.0
2021-03-12 12:00:00,126.5,126.89,126.35,126.79,158468.0,123.2892,123.6693,123.143,123.5718,158468.0
2021-03-12 12:30:00,126.79,127.17,126.39,126.4,185353.0,123.5718,123.9422,123.1819,123.1917,185353.0
2021-03-12 13:00:00,126.4,126.64,125.94,126.61,181928.0,123.1917,123.4256,122.7434,123.3964,181928.0
2021-03-12 13:30:00,126.61,126.84,126.52,126.75,214142.0,123.3964,123.6205,123.3086,123.5328,214142.0
2021-03-12 14:00:00,126.75,126.76,126.5,126.71,184260.0,123.5328,123.5426,123.2892,123.4938,184260.0
2021-03-12 14:30:00,126.71,126.74,126.12,126.5,141882.0,123.4938,123.5231,122.9188,123.2892,141882.0
2021-03-12 15:00:00,126.52,126.57,125.87,126.35,313390.0,123.3086,123.3574,122.6751,123.143,313390.0
2021-03-12 15:30:00,126.35,127.37,126.34,127.15,720157.0,123.143,124.1371,123.1332,123.9227,720157.0
2021-03-15 09:30:00,128.3,128.57,125.92,126.14,466706.0,125.0435,125.3066,122.7239,122.9383,466706.0
2021-03-15 10:00:00,126.15,126.44,125.72,125.86,456374.0,122.948,123.2307,122.529,122.6654,456374.0
2021-03-15 10:30:00,125.88,125.98,125.43,125.59,147603.0,122.6849,122.7824,122.2463,122.4023,147603.0
2021-03-15 11:00:00,125.59,125.61,124.75,124.81,397376.0,122.4023,122.4217,121.5836,121.6421,397376.0
2021-03-15 11:30:00,124.8,124.82,124.34,124.62,188882.0,121.6323,121.6518,121.184,121.4569,188882.0
2021-03-15 12:00:00,124.62,124.8,124.08,124.52,271095.0,121.4569,121.6323,120.9306,121.3594,271095.0
2021-03-15 12:30:00,124.55,124.73,124.35,124.35,177866.0,121.3887,121.5641,121.1937,121.1937,177866.0
2021-03-15 13:00:00,124.34,124.61,124.28,124.35,195355.0,121.184,121.4471,121.1255,121.1937,195355.0
2021-03-15 13:30:00,124.32,124.83,124.29,124.64,151279.0,121.1645,121.6615,121.1353,121.4764,151279.0
2021-03-15 14:00:00,124.66,124.84,124.34,124.56,205110.0,121.4959,121.6713,121.184,121.3984,205110.0
2021-03-15 14:30:00,124.6,124.62,124.25,124.28,152152.0,121.4374,121.4569,121.0963,121.1255,152152.0
2021-03-15 15:00:00,124.27,124.62,124.22,124.46,168805.0,121.1158,121.4569,121.067,121.3009,168805.0
2021-03-15 15:30:00,124.49,125.77,124.29,125.65,847852.0,121.3302,122.5777,121.1353,122.4607,847852.0
2021-03-16 09:30:00,125.86,126.27,124.84,126.12,487957.0,122.6654,123.065,121.6713,122.9188,487957.0
2021-03-16 10:00:00,126.14,126.59,125.69,126.56,227471.0,122.9383,123.3769,122.4997,123.3476,227471.0
2021-03-16 10:30:00,126.59,126.95,126.52,126.81,166421.0,123.3769,123.7277,123.3086,123.5913,166421.0
2021-03-16 11:00:00,126.81,127.27,126.51,127.16,159551.0,123.5913,124.0396,123.2989,123.9324,159551.0
2021-03-16 11:30:00,127.18,127.79,127.15,127.75,207660.0,123.9519,124.5464,123.9227,124.5074,207660.0
2021-03-16 12:00:00,127.72,127.99,127.57,127.61,188289.0,124.4782,124.7413,124.332,124.371,188289.0
2021-03-16 12:30:00,127.61,128.35,127.49,128.23,171324.0,124.371,125.0922,124.254,124.9752,171324.0
2021-03-16 13:00:00,128.23,128.77,128.2,128.69,145410.0,124.9752,125.5015,124.946,125.4236,145410.0
2021-03-16 13:30:00,128.69,128.81,128.34,128.66,199010.0,125.4236,125.5405,125.0825,125.3943,199010.0
2021-03-16 14:00:00,128.68,128.77,127.67,127.68,145096.0,125.4138,125.5015,124.4295,124.4392,145096.0
2021-03-16 14:30:00,127.63,127.82,127.42,127.61,134291.0,124.3905,124.5757,124.1858,124.371,134291.0
2021-03-16 15:00:00,127.6,127.72,127.37,127.65,164142.0,124.3612,124.4782,124.1371,124.41,164142.0
2021-03-16 15:30:00,127.66,128.1,127.65,127.78,397158.0,124.4197,124.8485,124.41,124.5367,397158.0
2021-03-17 09:30:00,126.33,127.13,125.52,126.58,258585.0,123.1235,123.9032,122.334,123.3671,258585.0
2021-03-17 10:00:00,126.55,127.11,126.31,127.05,218290.0,123.3379,123.8837,123.104,123.8252,218290.0
2021-03-17 10:30:00,127.01,127.42,126.57,127.04,211410.0,123.7862,124.1858,123.3574,123.8155,211410.0
2021-03-17 11:00:00,126.99,127.36,126.75,127.05,138775.0,123.7667,124.1273,123.5328,123.8252,138775.0
2021-03-17 11:30:00,127.03,127.05,126.67,126.97,120072.0,123.8057,123.8252,123.4548,123.7472,120072.0
2021-03-17 12:00:00,126.97,127.15,126.69,126.96,89694.0,123.7472,123.9227,123.4743,123.7375,89694.0
2021-03-17 12:30:00,126.95,127.02,126.13,126.21,92531.0,123.7277,123.796,122.9285,123.0065,92531.0
2021-03-17 13:00:00,126.18,126.61,126.06,126.61,68753.0,122.9773,123.3964,122.8603,123.3964,68753.0
2021-03-17 13:30:00,126.56,126.58,126.12,126.19,52664.0,123.3476,123.3671,122.9188,122.987,52664.0
2021-03-17 14:00:00,126.26,127.45,126.25,126.49,134266.0,123.0552,124.215,123.0455,123.2794,134266.0
2021-03-17 14:30:00,126.51,127.97,126.42,127.92,193497.0,123.2989,124.7218,123.2112,124.6731,193497.0
2021-03-17 15:00:00,127.95,128.02,127.28,127.28,226813.0,124.7024,124.7706,124.0494,124.0494,226813.0
2021-03-17 15:30:00,127.24,127.44,126.99,127.3,368051.0,124.0104,124.2053,123.7667,124.0689,368051.0
2021-03-18 09:30:00,125.54,126.54,125.19,126.15,226429.0,122.3535,123.3281,122.0124,122.948,226429.0
2021-03-18 10:00:00,126.08,126.38,125.69,125.85,131630.0,122.8798,123.1722,122.4997,122.6557,131630.0
2021-03-18 10:30:00,125.81,125.86,125.39,125.49,104199.0,122.6167,122.6654,122.2073,122.3048,104199.0
2021-03-18 11:00:00,125.46,125.63,124.94,125.38,162015.0,122.2756,122.4412,121.7688,122.1976,162015.0
2021-03-18 11:30:00,125.43,125.49,125.0,125.45,158423.0,122.2463,122.3048,121.8272,122.2658,158423.0
2021-03-18 12:00:00,125.5,126.28,125.44,126.04,67959.0,122.3145,123.0747,122.2561,122.8408,67959.0
2021-03-18 12:30:00,126.0,126.02,125.11,125.24,93513.0,122.8018,122.8213,121.9344,122.0611,93513.0
2021-03-18 13:00:00,125.2,125.43,125.07,125.43,78659.0,122.0222,122.2463,121.8955,122.2463,78659.0
2021-03-18 13:30:00,125.43,125.74,125.22,125.64,67085.0,122.2463,122.5484,122.0416,122.451,67085.0
2021-03-18 14:00:00,125.67,125.77,125.4,125.61,103128.0,122.4802,122.5777,122.2171,122.4217,103128.0
2021-03-18 14:30:00,125.62,125.7,125.05,125.11,202064.0,122.4315,122.5095,121.876,121.9344,202064.0
2021-03-18 15:00:00,125.06,125.94,124.98,125.91,386430.0,121.8857,122.7434,121.8077,122.7141,386430.0
2021-03-18 15:30:00,125.92,126.1,124.82,124.91,582270.0,122.7239,122.8993,121.6518,121.7395,582270.0
2021-03-19 09:30:00,124.51,125.71,124.51,124.52,1339250.0,121.3497,122.5192,121.3497,121.3594,1339250.0
2021-03-19 10:00:00,124.57,124.65,123.77,124.18,180768.0,121.4081,121.4861,120.6285,121.028,180768.0
2021-03-19 10:30:00,124.26,124.7,123.98,124.48,438514.0,121.106,121.5348,120.8331,121.3204,438514.0
2021-03-19 11:00:00,124.48,124.48,123.15,123.41,363116.0,121.3204,121.3204,120.0242,120.2776,363116.0
2021-03-19 11:30:00,123.41,124.0,123.2,123.96,116989.0,120.2776,120.8526,120.0729,120.8136,116989.0
2021-03-19 12:00:00,123.96,124.01,123.44,123.44,203507.0,120.8136,120.8624,120.3068,120.3068,203507.0
2021-03-19 12:30:00,123.46,124.04,123.39,123.98,306238.0,120.3263,120.8916,120.2581,120.8331,306238.0
2021-03-19 13:00:00,124.02,124.07,123.13,123.26,163719.0,120.8721,120.9208,120.0047,120.1314,163719.0
2021-03-19 13:30:00,123.27,123.52,122.96,123.35,199546.0,120.1411,120.3848,119.839,120.2191,199546.0
2021-03-19 14:00:00,123.33,123.77,123.26,123.7,282028.0,120.1996,120.6285,120.1314,120.5602,282028.0
2021-03-19 14:30:00,123.69,124.0,123.45,123.99,253566.0,120.5505,120.8526,120.3166,120.8429,253566.0
2021-03-19 15:00:00,124.03,124.03,123.29,123.5,210373.0,120.8819,120.8819,120.1606,120.3653,210373.0
2021-03-19 15:30:00,123.51,124.63,123.37,124.18,987268.0,120.375,121.4666,120.2386,121.028,987268.0
2021-03-22 09:30:00,124.66,126.32,124.64,126.26,452706.0,121.4959,123.1137,121.4764,123.0552,452706.0
2021-03-22 10:00:00,126.24,126.45,125.58,125.66,277970.0,123.0358,123.2404,122.3925,122.4705,277970.0
2021-03-22 10:30:00,125.69,126.2,125.43,126.11,197570.0,122.4997,122.9968,122.2463,122.9091,197570.0
2021-03-22 11:00:00,126.13,126.7,125.85,126.12,182389.0,122.9285,123.4841,122.6557,122.9188,182389.0
2021-03-22 11:30:00,126.13,126.67,125.92,126.01,238025.0,122.9285,123.4548,122.7239,122.8116,238025.0
2021-03-22 12:00:00,126.03,126.58,126.01,126.56,106312.0,122.8311,123.3671,122.8116,123.3476,106312.0
2021-03-22 12:30:00,126.57,126.93,126.45,126.85,167891.0,123.3574,123.7082,123.2404,123.6303,167891.0
2021-03-22 13:00:00,126.85,126.87,126.2,126.34,108397.0,123.6303,123.6498,122.9968,123.1332,108397.0
2021-03-22 13:30:00,126.31,126.47,125.91,125.99,108695.0,123.104,123.2599,122.7141,122.7921,108695.0
2021-03-22 14:00:00,126.02,126.23,125.87,125.88,104962.0,122.8213,123.026,122.6751,122.6849,104962.0
2021-03-22 14:30:00,125.88,126.88,125.88,126.78,180677.0,122.6849,123.6595,122.6849,123.562,180677.0
2021-03-22 15:00:00,126.79,127.1,126.34,126.39,342926.0,123.5718,123.8739,123.1332,123.1819,342926.0
2021-03-22 15:30:00,126.38,126.38,126.03,126.12,499876.0,123.1722,123.1722,122.8311,122.9188,499876.0
2021-03-23 09:30:00,126.94,127.33,125.8,126.48,209580.0,123.718,124.0981,122.6069,123.2697,209580.0
2021-03-23 10:00:00,126.48,126.78,125.72,125.72,144968.0,123.2697,123.562,122.529,122.529,144968.0
2021-03-23 10:30:00,125.73,125.86,125.29,125.8,184915.0,122.5387,122.6654,122.1099,122.6069,184915.0
2021-03-23 11:00:00,125.78,126.36,125.76,126.31,115807.0,122.5874,123.1527,122.5679,123.104,115807.0
2021-03-23 11:30:00,126.3,126.39,125.84,125.93,74817.0,123.0942,123.1819,122.6459,122.7336,74817.0
2021-03-23 12:00:00,125.92,126.19,125.61,125.99,121300.0,122.7239,122.987,122.4217,122.7921,121300.0
2021-03-23 12:30:00,125.99,126.18,125.74,126.03,58435.0,122.7921,122.9773,122.5484,122.8311,58435.0
2021-03-23 13:00:00,126.05,126.58,125.86,125.97,115056.0,122.8506,123.3671,122.6654,122.7726,115056.0
2021-03-23 13:30:00,125.95,126.09,125.81,125.95,74487.0,122.7531,122.8896,122.6167,122.7531,74487.0
2021-03-23 14:00:00,125.95,126.18,125.85,126.02,80388.0,122.7531,122.9773,122.6557,122.8213,80388.0
2021-03-23 14:30:00,126.01,126.34,125.94,125.94,94580.0,122.8116,123.1332,122.7434,122.7434,94580.0
2021-03-23 15:00:00,125.93,126.04,124.97,125.19,224097.0,122.7336,122.8408,121.798,122.0124,224097.0
2021-03-23 15:30:00,125.17,125.27,124.22,124.36,807839.0,121.9929,122.0904,121.067,121.2035,807839.0
2021-03-24 09:30:00,124.79,125.28,123.51,123.85,234036.0,121.6226,122.1001,120.375,120.7064,234036.0
2021-03-24 10:00:00,123.79,124.25,123.48,123.54,251994.0,120.6479,121.0963,120.3458,120.4043,251994.0
2021-03-24 10:30:00,123.54,124.72,123.3,124.7,213315.0,120.4043,121.5543,120.1704,121.5348,213315.0
2021-03-24 11:00:00,124.75,125.3,124.47,124.51,129511.0,121.5836,122.1196,121.3107,121.3497,129511.0
2021-03-24 11:30:00,124.53,124.64,124.15,124.24,81864.0,121.3692,121.4764,120.9988,121.0865,81864.0
2021-03-24 12:00:00,124.24,124.34,124.05,124.32,60565.0,121.0865,121.184,120.9013,121.1645,60565.0
2021-03-24 12:30:00,124.28,124.46,123.98,124.01,70042.0,121.1255,121.3009,120.8331,120.8624,70042.0
2021-03-24 13:00:00,123.96,123.99,123.61,123.69,152086.0,120.8136,120.8429,120.4725,120.5505,152086.0
2021-03-24 13:30:00,123.73,123.89,123.43,123.85,110576.0,120.5895,120.7454,120.2971,120.7064,110576.0
2021-03-24 14:00:00,123.87,124.32,123.76,123.95,99707.0,120.7259,121.1645,120.6187,120.8039,99707.0
2021-03-24 14:30:00,123.95,124.07,123.52,123.66,123625.0,120.8039,120.9208,120.3848,120.5212,123625.0
2021-03-24 15:00:00,123.68,123.78,123.45,123.52,100748.0,120.5407,120.6382,120.3166,120.3848,100748.0
2021-03-24 15:30:00,123.52,123.53,122.31,122.34,661962.0,120.3848,120.3945,119.2055,119.2347,661962.0
2021-03-25 09:30:00,124.21,124.28,122.5,123.33,507433.0,121.0573,121.1255,119.3907,120.1996,507433.0
2021-03-25 10:00:00,123.33,123.36,122.08,122.17,167853.0,120.1996,120.2289,118.9813,119.0691,167853.0
2021-03-25 10:30:00,122.15,122.19,121.49,121.87,234330.0,119.0496,119.0886,118.4063,118.7767,234330.0
2021-03-25 11:00:00,121.86,122.31,121.4,121.86,165897.0,118.7669,119.2055,118.3186,118.7669,165897.0
2021-03-25 11:30:00,121.8,122.17,121.15,121.71,180728.0,118.7085,119.0691,118.075,118.6207,180728.0
2021-03-25 12:00:00,121.71,121.93,121.3,121.77,170721.0,118.6207,118.8352,118.2211,118.6792,170721.0
2021-03-25 12:30:00,121.76,122.25,121.67,122.15,137001.0,118.6695,119.147,118.5818,119.0496,137001.0
2021-03-25 13:00:00,122.12,122.31,121.68,122.03,121585.0,119.0203,119.2055,118.5915,118.9326,121585.0
2021-03-25 13:30:00,122.04,122.69,121.93,122.36,122574.0,118.9424,119.5759,118.8352,119.2542,122574.0
2021-03-25 14:00:00,122.34,122.42,121.91,122.2,138125.0,119.2347,119.3127,118.8157,119.0983,138125.0
2021-03-25 14:30:00,122.23,123.11,122.23,123.02,137912.0,119.1275,119.9852,119.1275,119.8975,137912.0
2021-03-25 15:00:00,123.01,123.41,123.01,123.25,177764.0,119.8877,120.2776,119.8877,120.1216,177764.0
2021-03-25 15:30:00,123.25,124.12,123.23,123.48,657626.0,120.1216,120.9696,120.1022,120.3458,657626.0
2021-03-26 09:30:00,124.23,124.72,123.29,123.79,257161.0,121.0768,121.5543,120.1606,120.6479,257161.0
2021-03-26 10:00:00,123.77,123.8,122.94,123.06,124189.0,120.6285,120.6577,119.8195,119.9365,124189.0
2021-03-26 10:30:00,123.08,123.54,123.07,123.36,95133.0,119.956,120.4043,119.9462,120.2289,95133.0
2021-03-26 11:00:00,123.41,123.46,123.03,123.04,99123.0,120.2776,120.3263,119.9072,119.917,99123.0
2021-03-26 11:30:00,123.04,123.75,122.92,123.64,124288.0,119.917,120.609,119.8,120.5017,124288.0
2021-03-26 12:00:00,123.65,123.78,123.03,123.48,155517.0,120.5115,120.6382,119.9072,120.3458,155517.0
2021-03-26 12:30:00,123.46,123.74,123.38,123.49,75288.0,120.3263,120.5992,120.2483,120.3556,75288.0
2021-03-26 13:00:00,123.51,123.93,123.32,123.8,139308.0,120.375,120.7844,120.1899,120.6577,139308.0
2021-03-26 13:30:00,123.81,123.83,122.46,122.6,116619.0,120.6674,120.6869,119.3517,119.4881,116619.0
2021-03-26 14:00:00,122.58,122.61,121.64,121.67,187191.0,119.4687,119.4979,118.5525,118.5818,187191.0
2021-03-26 14:30:00,121.61,121.73,121.02,121.6,338376.0,118.5233,118.6402,117.9483,118.5135,338376.0
2021-03-26 15:00:00,121.59,122.27,121.49,122.21,467223.0,118.5038,119.1665,118.4063,119.108,467223.0
2021-03-26 15:30:00,122.21,123.04,122.14,122.95,549113.0,119.108,119.917,119.0398,119.8293,549113.0
2021-03-29 09:30:00,122.56,122.67,121.9,122.15,251562.0,119.4492,119.5564,118.8059,119.0496,251562.0
2021-03-29 10:00:00,122.11,122.86,121.94,122.72,245843.0,119.0106,119.7415,118.8449,119.6051,245843.0
2021-03-29 10:30:00,122.67,123.46,122.65,123.33,184167.0,119.5564,120.3263,119.5369,120.1996,184167.0
2021-03-29 11:00:00,123.3,124.59,123.16,124.54,212073.0,120.1704,121.4276,120.0339,121.3789,212073.0
2021-03-29 11:30:00,124.59,124.67,124.11,124.12,163126.0,121.4276,121.5056,120.9598,120.9696,163126.0
2021-03-29 12:00:00,124.09,124.37,123.97,124.22,98934.0,120.9403,121.2132,120.8234,121.067,98934.0
2021-03-29 12:30:00,124.22,124.66,124.21,124.46,90830.0,121.067,121.4959,121.0573,121.3009,90830.0
2021-03-29 13:00:00,124.46,124.6,124.0,124.01,116710.0,121.3009,121.4374,120.8526,120.8624,116710.0
2021-03-29 13:30:00,124.01,124.45,123.85,124.01,68408.0,120.8624,121.2912,120.7064,120.8624,68408.0
2021-03-29 14:00:00,123.99,123.99,123.37,123.48,89692.0,120.8429,120.8429,120.2386,120.3458,89692.0
2021-03-29 14:30:00,123.45,123.74,123.1,123.49,100749.0,120.3166,120.5992,119.9755,120.3556,100749.0
2021-03-29 15:00:00,123.61,123.77,123.34,123.4,133481.0,120.4725,120.6285,120.2094,120.2678,133481.0
2021-03-29 15:30:00,123.38,123.53,123.16,123.53,396043.0,120.2483,120.3945,120.0339,120.3945,396043.0
2021-03-30 09:30:00,123.53,123.56,122.28,123.04,298536.0,120.3945,120.4238,119.1763,119.917,298536.0
2021-03-30 10:00:00,123.07,123.72,122.96,123.65,277611.0,119.9462,120.5797,119.839,120.5115,277611.0
2021-03-30 10:30:00,123.63,124.05,123.34,123.56,183648.0,120.492,120.9013,120.2094,120.4238,183648.0
2021-03-30 11:00:00,123.56,124.44,123.56,124.35,170333.0,120.4238,121.2814,120.4238,121.1937,170333.0
2021-03-30 11:30:00,124.35,124.78,124.16,124.54,154944.0,121.1937,121.6128,121.0086,121.3789,154944.0
2021-03-30 12:00:00,124.54,124.75,124.36,124.51,164640.0,121.3789,121.5836,121.2035,121.3497,164640.0
2021-03-30 12:30:00,124.52,125.11,124.52,124.77,283867.0,121.3594,121.9344,121.3594,121.6031,283867.0
2021-03-30 13:00:00,124.77,124.85,124.58,124.84,118057.0,121.6031,121.681,121.4179,121.6713,118057.0
2021-03-30 13:30:00,124.85,125.04,124.61,125.02,109956.0,121.681,121.8662,121.4471,121.8467,109956.0
2021-03-30 14:00:00,125.02,125.02,124.56,124.69,98278.0,121.8467,121.8467,121.3984,121.5251,98278.0
2021-03-30 14:30:00,124.67,125.27,124.67,125.17,239337.0,121.5056,122.0904,121.5056,121.9929,239337.0
2021-03-30 15:00:00,125.16,125.39,124.84,125.18,223639.0,121.9832,122.2073,121.6713,122.0027,223639.0
2021-03-30 15:30:00,125.2,125.3,124.11,124.75,590488.0,122.0222,122.1196,120.9598,121.5836,590488.0
2021-03-31 09:30:00,124.15,125.44,124.15,125.25,404343.0,120.9988,122.2561,120.9988,122.0709,404343.0
2021-03-31 10:00:00,125.24,125.75,125.01,125.18,159574.0,122.0611,122.5582,121.837,122.0027,159574.0
2021-03-31 10:30:00,125.21,125.72,125.12,125.56,142975.0,122.0319,122.529,121.9442,122.373,142975.0
2021-03-31 11:00:00,125.57,125.62,125.29,125.34,141040.0,122.3828,122.4315,122.1099,122.1586,141040.0
2021-03-31 11:30:00,125.33,125.49,124.94,125.03,152500.0,122.1489,122.3048,121.7688,121.8565,152500.0
2021-03-31 12:00:00,125.03,125.16,124.8,124.84,85984.0,121.8565,121.9832,121.6323,121.6713,85984.0
2021-03-31 12:30:00,124.83,125.05,124.69,124.71,99683.0,121.6615,121.876,121.5251,121.5446,99683.0
2021-03-31 13:00:00,124.72,124.92,124.6,124.76,75559.0,121.5543,121.7493,121.4374,121.5933,75559.0
2021-03-31 13:30:00,124.74,124.84,124.36,124.67,111384.0,121.5738,121.6713,121.2035,121.5056,111384.0
2021-03-31 14:00:00,124.67,124.93,124.5,124.92,91920.0,121.5056,121.759,121.3399,121.7493,91920.0
2021-03-31 14:30:00,124.95,125.16,124.74,124.9,137961.0,121.7785,121.9832,121.5738,121.7298,137961.0
2021-03-31 15:00:00,124.94,125.58,124.9,125.49,227722.0,121.7688,122.3925,121.7298,122.3048,227722.0
2021-03-31 15:30:00,125.48,125.93,125.22,125.28,633333.0,122.295,122.7336,122.0416,122.1001,633333.0
2021-04-01 09:30:00,125.87,126.24,124.85,125.35,304916.0,122.6751,123.0358,121.681,122.1683,304916.0
2021-04-01 10:00:00,125.32,126.73,125.2,126.55,213568.0,122.1391,123.5133,122.0222,123.3379,213568.0
2021-04-01 10:30:00,126.55,126.89,126.32,126.89,264289.0,123.3379,123.6693,123.1137,123.6693,264289.0
2021-04-01 11:00:00,126.87,127.47,126.59,126.89,246982.0,123.6498,124.2345,123.3769,123.6693,246982.0
2021-04-01 11:30:00,126.9,127.03,126.72,126.72,124714.0,123.679,123.8057,123.5036,123.5036,124714.0
2021-04-01 12:00:00,126.73,127.18,126.57,127.16,151797.0,123.5133,123.9519,123.3574,123.9324,151797.0
2021-04-01 12:30:00,127.17,127.47,126.76,126.86,107590.0,123.9422,124.2345,123.5426,123.64,107590.0
2021-04-01 13:00:00,126.86,127.01,126.78,126.89,132480.0,123.64,123.7862,123.562,123.6693,132480.0
2021-04-01 13:30:00,126.87,127.18,126.72,127.16,68003.0,123.6498,123.9519,123.5036,123.9324,68003.0
2021-04-01 14:00:00,127.16,127.45,126.98,127.41,148977.0,123.9324,124.215,123.757,124.1761,148977.0
2021-04-01 14:30:00,127.4,127.62,126.99,127.36,161180.0,124.1663,124.3807,123.7667,124.1273,161180.0
2021-04-01 15:00:00,127.35,127.35,127.06,127.13,178028.0,124.1176,124.1176,123.8349,123.9032,178028.0
2021-04-01 15:30:00,127.14,127.66,127.13,127.65,644740.0,123.9129,124.4197,123.9032,124.41,644740.0
2021-04-05 09:30:00,128.7,129.38,128.23,128.95,289739.0,125.4333,126.0961,124.9752,125.677,289739.0
2021-04-05 10:00:00,128.95,129.54,128.89,129.45,207209.0,125.677,126.252,125.6185,126.1643,207209.0
2021-04-05 10:30:00,129.43,130.2,129.43,130.07,330887.0,126.1448,126.8952,126.1448,126.7685,330887.0
2021-04-05 11:00:00,130.05,130.28,129.9,130.05,332210.0,126.7491,126.9732,126.6029,126.7491,332210.0
2021-04-05 11:30:00,130.05,130.28,129.98,130.03,111603.0,126.7491,126.9732,126.6808,126.7296,111603.0
2021-04-05 12:00:00,130.04,130.96,130.0,130.73,236177.0,126.7393,127.636,126.7003,127.4118,236177.0
2021-04-05 12:30:00,130.75,131.25,130.67,130.98,141580.0,127.4313,127.9186,127.3533,127.6554,141580.0
2021-04-05 13:00:00,131.0,131.04,130.57,130.62,73918.0,127.6749,127.7139,127.2559,127.3046,73918.0
2021-04-05 13:30:00,130.62,130.88,130.54,130.86,146766.0,127.3046,127.558,127.2266,127.5385,146766.0
2021-04-05 14:00:00,130.87,131.15,130.73,131.1,175458.0,127.5482,127.8211,127.4118,127.7724,175458.0
2021-04-05 14:30:00,131.13,131.54,131.1,131.53,166039.0,127.8016,128.2012,127.7724,128.1915,166039.0
2021-04-05 15:00:00,131.53,131.56,130.92,131.09,215673.0,128.1915,128.2207,127.597,127.7627,215673.0
2021-04-05 15:30:00,131.06,131.66,130.98,131.39,576165.0,127.7334,128.3182,127.6554,128.055,576165.0
2021-04-06 09:30:00,130.37,131.92,130.37,131.56,321794.0,127.0609,128.5716,127.0609,128.2207,321794.0
2021-04-06 10:00:00,131.56,131.87,131.13,131.6,196999.0,128.2207,128.5229,127.8016,128.2597,196999.0
2021-04-06 10:30:00,131.55,131.56,131.02,131.35,123362.0,128.211,128.2207,127.6944,128.0161,123362.0
2021-04-06 11:00:00,131.37,131.99,131.35,131.83,175065.0,128.0355,128.6398,128.0161,128.4839,175065.0
2021-04-06 11:30:00,131.81,131.87,131.22,131.42,150253.0,128.4644,128.5229,127.8894,128.0843,150253.0
2021-04-06 12:00:00,131.37,131.39,131.11,131.19,92973.0,128.0355,128.055,127.7821,127.8601,92973.0
2021-04-06 12:30:00,131.18,131.23,131.0,131.18,56736.0,127.8504,127.8991,127.6749,127.8504,56736.0
2021-04-06 13:00:00,131.18,131.46,131.18,131.41,97007.0,127.8504,128.1233,127.8504,128.0745,97007.0
2021-04-06 13:30:00,131.4,131.58,131.38,131.45,68166.0,128.0648,128.2402,128.0453,128.1135,68166.0
2021-04-06 14:00:00,131.46,131.59,131.37,131.41,97869.0,128.1233,128.25,128.0355,128.0745,97869.0
2021-04-06 14:30:00,131.4,131.62,131.38,131.42,105631.0,128.0648,128.2792,128.0453,128.0843,105631.0
2021-04-06 15:00:00,131.41,131.48,131.09,131.47,128217.0,128.0745,128.1428,127.7627,128.133,128217.0
2021-04-06 15:30:00,131.48,131.51,131.21,131.47,384693.0,128.1428,128.172,127.8796,128.133,384693.0
2021-04-07 09:30:00,130.91,131.1,129.87,130.19,272229.0,127.5872,127.7724,126.5736,126.8855,272229.0
2021-04-07 10:00:00,130.22,130.33,129.96,130.0,113895.0,126.9147,127.0219,126.6613,126.7003,113895.0
2021-04-07 10:30:00,130.0,130.03,129.29,129.54,275235.0,126.7003,126.7296,126.0083,126.252,275235.0
2021-04-07 11:00:00,129.54,129.83,129.49,129.5,128323.0,126.252,126.5346,126.2033,126.213,128323.0
2021-04-07 11:30:00,129.52,129.85,129.45,129.64,159741.0,126.2325,126.5541,126.1643,126.3495,159741.0
2021-04-07 12:00:00,129.6,129.79,129.53,129.55,93309.0,126.3105,126.4956,126.2422,126.2617,93309.0
2021-04-07 12:30:00,129.53,129.73,129.25,129.31,70713.0,126.2422,126.4372,125.9694,126.0278,70713.0
2021-04-07 13:00:00,129.3,129.37,129.09,129.37,67457.0,126.0181,126.0863,125.8134,126.0863,67457.0
2021-04-07 13:30:00,129.34,129.63,129.34,129.59,55952.0,126.0571,126.3397,126.0571,126.3007,55952.0
2021-04-07 14:00:00,129.58,129.95,129.51,129.88,80927.0,126.291,126.6516,126.2228,126.5834,80927.0
2021-04-07 14:30:00,129.87,130.0,129.72,129.76,76924.0,126.5736,126.7003,126.4274,126.4664,76924.0
2021-04-07 15:00:00,129.77,130.05,129.65,129.74,99231.0,126.4762,126.7491,126.3592,126.4469,99231.0
2021-04-07 15:30:00,129.74,130.14,129.61,130.11,368748.0,126.4469,126.8368,126.3202,126.8075,368748.0
2021-04-08 09:30:00,130.88,130.91,129.75,130.28,225146.0,127.558,127.5872,126.4567,126.9732,225146.0
2021-04-08 10:00:00,130.27,130.45,129.83,130.02,129110.0,126.9635,127.1389,126.5346,126.7198,129110.0
2021-04-08 10:30:00,130.0,130.37,129.86,130.15,122225.0,126.7003,127.0609,126.5639,126.8465,122225.0
2021-04-08 11:00:00,130.14,130.34,129.73,130.31,128065.0,126.8368,127.0317,126.4372,127.0025,128065.0
2021-04-08 11:30:00,130.31,130.45,130.13,130.39,85973.0,127.0025,127.1389,126.827,127.0804,85973.0
2021-04-08 12:00:00,130.37,130.54,130.27,130.39,112972.0,127.0609,127.2266,126.9635,127.0804,112972.0
2021-04-08 12:30:00,130.37,130.49,130.31,130.45,50088.0,127.0609,127.1779,127.0025,127.1389,50088.0
2021-04-08 13:00:00,130.44,130.49,130.06,130.2,78613.0,127.1292,127.1779,126.7588,126.8952,78613.0
2021-04-08 13:30:00,130.2,130.42,130.19,130.3,58180.0,126.8952,127.1097,126.8855,126.9927,58180.0
2021-04-08 14:00:00,130.31,130.42,130.21,130.29,46384.0,127.0025,127.1097,126.905,126.983,46384.0
2021-04-08 14:30:00,130.28,130.28,129.94,129.99,46339.0,126.9732,126.9732,126.6418,126.6906,46339.0
2021-04-08 15:00:00,129.99,130.0,129.61,129.84,100436.0,126.6906,126.7003,126.3202,126.5444,100436.0
2021-04-08 15:30:00,129.84,130.28,129.77,130.11,319212.0,126.5444,126.9732,126.4762,126.8075,319212.0
2021-04-09 09:30:00,130.53,130.53,128.83,128.95,149330.0,127.2169,127.2169,125.56,125.677,149330.0
2021-04-09 10:00:00,128.9,129.15,128.6,128.63,123095.0,125.6282,125.8719,125.3359,125.3651,123095.0
2021-04-09 10:30:00,128.68,128.95,128.34,128.41,101492.0,125.4138,125.677,125.0825,125.1507,101492.0
2021-04-09 11:00:00,128.4,128.65,128.31,128.46,74469.0,125.1409,125.3846,125.0532,125.1994,74469.0
2021-04-09 11:30:00,128.46,128.87,128.4,128.73,53773.0,125.1994,125.599,125.1409,125.4626,53773.0
2021-04-09 12:00:00,128.74,128.98,128.58,128.62,69112.0,125.4723,125.7062,125.3164,125.3553,69112.0
2021-04-09 12:30:00,128.61,128.63,128.37,128.39,48674.0,125.3456,125.3651,125.1117,125.1312,48674.0
2021-04-09 13:00:00,128.42,128.42,128.18,128.27,47934.0,125.1604,125.1604,124.9265,125.0142,47934.0
2021-04-09 13:30:00,128.27,128.48,128.27,128.36,53619.0,125.0142,125.2189,125.0142,125.1019,53619.0
2021-04-09 14:00:00,128.36,128.57,128.35,128.51,55209.0,125.1019,125.3066,125.0922,125.2481,55209.0
2021-04-09 14:30:00,128.51,128.92,128.45,128.66,89613.0,125.2481,125.6477,125.1897,125.3943,89613.0
2021-04-09 15:00:00,128.67,128.87,128.51,128.85,100703.0,125.4041,125.599,125.2481,125.5795,100703.0
2021-04-09 15:30:00,128.86,129.23,128.8,129.04,340135.0,125.5893,125.9499,125.5308,125.7647,340135.0
2021-04-12 09:30:00,128.49,129.75,128.23,129.7,180153.0,125.2286,126.4567,124.9752,126.4079,180153.0
2021-04-12 10:00:00,129.77,130.3,129.73,130.13,122617.0,126.4762,126.9927,126.4372,126.827,122617.0
2021-04-12 10:30:00,130.09,130.12,129.79,129.9,77998.0,126.788,126.8173,126.4956,126.6029,77998.0
2021-04-12 11:00:00,129.91,130.23,129.86,130.0,53297.0,126.6126,126.9245,126.5639,126.7003,53297.0
2021-04-12 11:30:00,130.04,130.27,129.89,130.17,68523.0,126.7393,126.9635,126.5931,126.866,68523.0
2021-04-12 12:00:00,130.18,130.25,130.03,130.18,46074.0,126.8758,126.944,126.7296,126.8758,46074.0
2021-04-12 12:30:00,130.16,130.44,129.99,130.01,111653.0,126.8563,127.1292,126.6906,126.7101,111653.0
2021-04-12 13:00:00,130.03,130.1,129.88,130.06,60137.0,126.7296,126.7978,126.5834,126.7588,60137.0
2021-04-12 13:30:00,130.04,130.23,130.01,130.08,52948.0,126.7393,126.9245,126.7101,126.7783,52948.0
2021-04-12 14:00:00,130.09,130.27,130.08,130.22,75136.0,126.788,126.9635,126.7783,126.9147,75136.0
2021-04-12 14:30:00,130.22,130.54,130.19,130.44,95194.0,126.9147,127.2266,126.8855,127.1292,95194.0
2021-04-12 15:00:00,130.44,130.46,130.2,130.41,98405.0,127.1292,127.1486,126.8952,127.0999,98405.0
2021-04-12 15:30:00,130.41,131.0,130.32,130.76,434085.0,127.0999,127.6749,127.0122,127.441,434085.0
2021-04-13 09:30:00,130.3,131.2,130.3,130.95,197963.0,126.9927,127.8699,126.9927,127.6262,197963.0
2021-04-13 10:00:00,131.0,131.17,130.87,130.92,110332.0,127.6749,127.8406,127.5482,127.597,110332.0
2021-04-13 10:30:00,130.91,130.91,129.92,129.93,126150.0,127.5872,127.5872,126.6223,126.6321,126150.0
2021-04-13 11:00:00,129.93,130.13,129.72,129.77,110942.0,126.6321,126.827,126.4274,126.4762,110942.0
2021-04-13 11:30:00,129.78,129.99,129.67,129.95,112354.0,126.4859,126.6906,126.3787,126.6516,112354.0
2021-04-13 12:00:00,129.94,130.23,129.79,130.2,67131.0,126.6418,126.9245,126.4956,126.8952,67131.0
2021-04-13 12:30:00,130.2,130.23,130.12,130.13,35504.0,126.8952,126.9245,126.8173,126.827,35504.0
2021-04-13 13:00:00,130.15,130.42,130.09,130.38,63811.0,126.8465,127.1097,126.788,127.0707,63811.0
2021-04-13 13:30:00,130.37,130.78,130.34,130.75,65674.0,127.0609,127.4605,127.0317,127.4313,65674.0
2021-04-13 14:00:00,130.76,130.98,130.53,130.56,74946.0,127.441,127.6554,127.2169,127.2461,74946.0
2021-04-13 14:30:00,130.56,130.9,130.5,130.73,198281.0,127.2461,127.5775,127.1876,127.4118,198281.0
2021-04-13 15:00:00,130.72,130.98,130.64,130.93,119609.0,127.402,127.6554,127.3241,127.6067,119609.0
2021-04-13 15:30:00,130.94,131.11,130.46,130.8,363725.0,127.6165,127.7821,127.1486,127.48,363725.0
2021-04-14 09:30:00,130.55,130.78,129.91,129.91,248272.0,127.2364,127.4605,126.6126,126.6126,248272.0
2021-04-14 10:00:00,129.91,130.6,129.87,130.27,67068.0,126.6126,127.2851,126.5736,126.9635,67068.0
2021-04-14 10:30:00,130.27,130.5,130.15,130.19,57984.0,126.9635,127.1876,126.8465,126.8855,57984.0
2021-04-14 11:00:00,130.25,130.79,130.18,130.7,131562.0,126.944,127.4703,126.8758,127.3826,131562.0
2021-04-14 11:30:00,130.72,130.73,130.35,130.49,208982.0,127.402,127.4118,127.0414,127.1779,208982.0
2021-04-14 12:00:00,130.5,130.52,130.0,130.06,35685.0,127.1876,127.2071,126.7003,126.7588,35685.0
2021-04-14 12:30:00,130.05,130.49,130.03,130.49,32229.0,126.7491,127.1779,126.7296,127.1779,32229.0
2021-04-14 13:00:00,130.47,130.49,130.14,130.24,31500.0,127.1584,127.1779,126.8368,126.9342,31500.0
2021-04-14 13:30:00,130.21,130.24,129.87,129.97,66505.0,126.905,126.9342,126.5736,126.6711,66505.0
2021-04-14 14:00:00,129.95,130.17,129.75,130.06,194079.0,126.6516,126.866,126.4567,126.7588,194079.0
2021-04-14 14:30:00,130.06,130.12,129.7,129.75,61398.0,126.7588,126.8173,126.4079,126.4567,61398.0
2021-04-14 15:00:00,129.76,130.07,129.66,130.05,331342.0,126.4664,126.7685,126.3689,126.7491,331342.0
2021-04-14 15:30:00,130.02,130.07,129.61,129.98,268546.0,126.7198,126.7685,126.3202,126.6808,268546.0
2021-04-15 09:30:00,131.03,131.31,130.32,130.64,196314.0,127.7042,127.9771,127.0122,127.3241,196314.0
2021-04-15 10:00:00,130.6,130.81,130.12,130.54,232602.0,127.2851,127.4898,126.8173,127.2266,232602.0
2021-04-15 10:30:00,130.56,130.82,130.16,130.24,161250.0,127.2461,127.4995,126.8563,126.9342,161250.0
2021-04-15 11:00:00,130.24,130.73,130.18,130.65,158223.0,126.9342,127.4118,126.8758,127.3338,158223.0
2021-04-15 11:30:00,130.65,130.66,130.22,130.33,129127.0,127.3338,127.3436,126.9147,127.0219,129127.0
2021-04-15 12:00:00,130.35,130.49,130.13,130.44,73189.0,127.0414,127.1779,126.827,127.1292,73189.0
2021-04-15 12:30:00,130.44,130.9,130.41,130.85,71467.0,127.1292,127.5775,127.0999,127.5287,71467.0
2021-04-15 13:00:00,130.84,131.14,130.82,130.99,132494.0,127.519,127.8114,127.4995,127.6652,132494.0
2021-04-15 13:30:00,131.01,131.19,130.93,130.99,62245.0,127.6847,127.8601,127.6067,127.6652,62245.0
2021-04-15 14:00:00,130.99,131.0,130.53,130.97,172501.0,127.6652,127.6749,127.2169,127.6457,172501.0
2021-04-15 14:30:00,130.99,131.27,130.95,131.03,105739.0,127.6652,127.9381,127.6262,127.7042,105739.0
2021-04-15 15:00:00,131.03,131.13,130.76,131.13,87181.0,127.7042,127.8016,127.441,127.8016,87181.0
2021-04-15 15:30:00,131.16,131.8,131.1,131.46,376708.0,127.8309,128.4546,127.7724,128.1233,376708.0
2021-04-16 09:30:00,131.67,132.34,131.31,131.97,417639.0,128.3279,128.9809,127.9771,128.6203,417639.0
2021-04-16 10:00:00,132.0,132.89,131.8,132.46,174891.0,128.6496,129.517,128.4546,129.0979,174891.0
2021-04-16 10:30:00,132.51,132.6,131.99,132.07,147527.0,129.1466,129.2343,128.6398,128.7178,147527.0
2021-04-16 11:00:00,132.08,132.87,131.98,132.41,226930.0,128.7275,129.4975,128.6301,129.0491,226930.0
2021-04-16 11:30:00,132.41,132.79,132.31,132.79,105578.0,129.0491,129.4195,128.9517,129.4195,105578.0
2021-04-16 12:00:00,132.82,132.98,132.73,132.8,113647.0,129.4487,129.6047,129.361,129.4292,113647.0
2021-04-16 12:30:00,132.81,132.88,132.47,132.73,107839.0,129.439,129.5072,129.1076,129.361,107839.0
2021-04-16 13:00:00,132.75,133.13,132.65,133.02,163804.0,129.3805,129.7509,129.2831,129.6437,163804.0
2021-04-16 13:30:00,133.04,133.06,132.67,132.74,130868.0,129.6632,129.6826,129.3025,129.3708,130868.0
2021-04-16 14:00:00,132.79,133.2,132.75,133.1,84944.0,129.4195,129.8191,129.3805,129.7216,84944.0
2021-04-16 14:30:00,133.12,133.27,133.09,133.18,80270.0,129.7411,129.8873,129.7119,129.7996,80270.0
2021-04-16 15:00:00,133.18,133.55,132.82,132.95,187042.0,129.7996,130.1602,129.4487,129.5754,187042.0
2021-04-16 15:30:00,132.96,133.33,132.85,133.05,446120.0,129.5852,129.9458,129.478,129.6729,446120.0
2021-04-19 09:30:00,133.56,133.64,132.39,132.73,251361.0,130.17,130.2479,129.0297,129.361,251361.0
2021-04-19 10:00:00,132.71,132.88,132.18,132.88,149520.0,129.3415,129.5072,128.825,129.5072,149520.0
2021-04-19 10:30:00,132.9,133.53,132.79,133.15,127148.0,129.5267,130.1407,129.4195,129.7704,127148.0
2021-04-19 11:00:00,133.16,133.3,132.92,133.0,101060.0,129.7801,129.9166,129.5462,129.6242,101060.0
2021-04-19 11:30:00,133.0,133.0,132.22,132.55,58331.0,129.6242,129.6242,128.864,129.1856,58331.0
2021-04-19 12:00:00,132.5,132.58,132.28,132.41,78871.0,129.1369,129.2148,128.9224,129.0491,78871.0
2021-04-19 12:30:00,132.37,132.47,132.26,132.41,56138.0,129.0102,129.1076,128.903,129.0491,56138.0
2021-04-19 13:00:00,132.4,132.7,132.39,132.46,40086.0,129.0394,129.3318,129.0297,129.0979,40086.0
2021-04-19 13:30:00,132.5,132.69,132.43,132.58,54647.0,129.1369,129.322,129.0686,129.2148,54647.0
2021-04-19 14:00:00,132.56,132.6,132.46,132.51,48311.0,129.1953,129.2343,129.0979,129.1466,48311.0
2021-04-19 14:30:00,132.52,132.55,132.3,132.41,73253.0,129.1564,129.1856,128.9419,129.0491,73253.0
2021-04-19 15:00:00,132.41,132.42,132.21,132.31,90644.0,129.0491,129.0589,128.8542,128.9517,90644.0
2021-04-19 15:30:00,132.3,132.42,131.92,131.99,385121.0,128.9419,129.0589,128.5716,128.6398,385121.0
2021-04-20 09:30:00,131.7,131.7,130.25,130.31,358501.0,128.3572,128.3572,126.944,127.0025,358501.0
2021-04-20 10:00:00,130.31,130.31,129.12,129.21,371953.0,127.0025,127.0025,125.8427,125.9304,371953.0
2021-04-20 10:30:00,129.2,130.17,128.48,129.06,191445.0,125.9206,126.866,125.2189,125.7842,191445.0
2021-04-20 11:00:00,129.03,129.31,128.82,128.98,104966.0,125.7549,126.0278,125.5503,125.7062,104966.0
2021-04-20 11:30:00,129.0,129.58,128.7,129.41,109015.0,125.7257,126.291,125.4333,126.1253,109015.0
2021-04-20 12:00:00,129.41,130.05,129.3,129.97,149875.0,126.1253,126.7491,126.0181,126.6711,149875.0
2021-04-20 12:30:00,129.98,130.54,129.96,130.33,168366.0,126.6808,127.2266,126.6613,127.0219,168366.0
2021-04-20 13:00:00,130.31,130.6,130.22,130.42,98830.0,127.0025,127.2851,126.9147,127.1097,98830.0
2021-04-20 13:30:00,130.42,130.78,130.4,130.72,76807.0,127.1097,127.4605,127.0902,127.402,76807.0
2021-04-20 14:00:00,130.71,130.78,130.64,130.65,45882.0,127.3923,127.4605,127.3241,127.3338,45882.0
2021-04-20 14:30:00,130.64,130.77,130.54,130.63,51493.0,127.3241,127.4508,127.2266,127.3143,51493.0
2021-04-20 15:00:00,130.64,131.1,130.64,130.98,95259.0,127.3241,127.7724,127.3241,127.6554,95259.0
2021-04-20 15:30:00,131.0,131.17,130.29,130.53,391832.0,127.6749,127.8406,126.983,127.2169,391832.0
2021-04-21 09:30:00,130.93,131.18,129.81,130.11,284114.0,127.6067,127.8504,126.5151,126.8075,284114.0
2021-04-21 10:00:00,130.14,131.14,129.94,130.91,218753.0,126.8368,127.8114,126.6418,127.5872,218753.0
2021-04-21 10:30:00,130.93,130.94,130.58,130.68,140728.0,127.6067,127.6165,127.2656,127.3631,140728.0
2021-04-21 11:00:00,130.69,131.59,130.62,131.46,120493.0,127.3728,128.25,127.3046,128.1233,120493.0
2021-04-21 11:30:00,131.46,131.76,131.35,131.65,111834.0,128.1233,128.4156,128.0161,128.3084,111834.0
2021-04-21 12:00:00,131.69,131.9,131.65,131.73,52125.0,128.3474,128.5521,128.3084,128.3864,52125.0
2021-04-21 12:30:00,131.72,131.99,131.58,131.97,52551.0,128.3767,128.6398,128.2402,128.6203,52551.0
2021-04-21 13:00:00,131.96,132.15,131.8,132.09,57329.0,128.6106,128.7957,128.4546,128.7373,57329.0
2021-04-21 13:30:00,132.09,132.18,131.74,131.82,80017.0,128.7373,128.825,128.3962,128.4741,80017.0
2021-04-21 14:00:00,131.83,132.02,131.79,131.96,71890.0,128.4839,128.669,128.4449,128.6106,71890.0
2021-04-21 14:30:00,131.95,132.04,131.87,132.04,59372.0,128.6008,128.6885,128.5229,128.6885,59372.0
2021-04-21 15:00:00,132.04,132.17,131.94,132.07,106588.0,128.6885,128.8152,128.5911,128.7178,106588.0
2021-04-21 15:30:00,132.09,132.5,132.09,132.09,370485.0,128.7373,129.1369,128.7373,128.7373,370485.0
2021-04-22 09:30:00,132.0,132.0,130.59,131.3,250774.0,128.6496,128.6496,127.2753,127.9673,250774.0
2021-04-22 10:00:00,131.3,132.16,131.01,132.12,281374.0,127.9673,128.8055,127.6847,128.7665,281374.0
2021-04-22 10:30:00,132.12,132.13,131.75,131.8,82890.0,128.7665,128.7763,128.4059,128.4546,82890.0
2021-04-22 11:00:00,131.81,132.07,131.7,131.83,80316.0,128.4644,128.7178,128.3572,128.4839,80316.0
2021-04-22 11:30:00,131.8,131.9,131.63,131.73,147380.0,128.4546,128.5521,128.2889,128.3864,147380.0
2021-04-22 12:00:00,131.72,132.4,131.72,132.37,215220.0,128.3767,129.0394,128.3767,129.0102,215220.0
2021-04-22 12:30:00,132.37,132.88,132.36,132.79,83191.0,129.0102,129.5072,129.0004,129.4195,83191.0
2021-04-22 13:00:00,132.77,132.88,132.02,132.43,147744.0,129.4,129.5072,128.669,129.0686,147744.0
2021-04-22 13:30:00,132.4,132.4,131.34,131.4,139875.0,129.0394,129.0394,128.0063,128.0648,139875.0
2021-04-22 14:00:00,131.36,131.66,131.12,131.56,145658.0,128.0258,128.3182,127.7919,128.2207,145658.0
2021-04-22 14:30:00,131.54,131.78,131.43,131.55,75525.0,128.2012,128.4351,128.094,128.211,75525.0
2021-04-22 15:00:00,131.56,131.68,131.22,131.43,78861.0,128.2207,128.3377,127.8894,128.094,78861.0
2021-04-22 15:30:00,131.42,131.76,131.4,131.73,260102.0,128.0843,128.4156,128.0648,128.3864,260102.0
2021-04-23 09:30:00,131.76,132.25,131.4,132.15,301844.0,128.4156,128.8932,128.0648,128.7957,301844.0
2021-04-23 10:00:00,132.15,132.52,132.12,132.4,44230.0,128.7957,129.1564,128.7665,129.0394,44230.0
2021-04-23 10:30:00,132.42,133.03,132.42,132.79,218365.0,129.0589,129.6534,129.0589,129.4195,218365.0
2021-04-23 11:00:00,132.77,133.26,132.44,132.99,118133.0,129.4,129.8776,129.0784,129.6144,118133.0
2021-04-23 11:30:00,133.01,133.42,133.01,133.42,87204.0,129.6339,130.0335,129.6339,130.0335,87204.0
2021-04-23 12:00:00,133.42,133.64,133.37,133.52,74311.0,130.0335,130.2479,129.9848,130.131,74311.0
2021-04-23 12:30:00,133.52,133.67,133.38,133.53,54595.0,130.131,130.2772,129.9945,130.1407,54595.0
2021-04-23 13:00:00,133.54,133.57,133.32,133.44,57491.0,130.1505,130.1797,129.9361,130.053,57491.0
2021-04-23 13:30:00,133.44,133.57,133.27,133.43,164387.0,130.053,130.1797,129.8873,130.0433,164387.0
2021-04-23 14:00:00,133.44,133.91,133.4,133.55,148224.0,130.053,130.5111,130.014,130.1602,148224.0
2021-04-23 14:30:00,133.56,133.86,133.43,133.7,71851.0,130.17,130.4623,130.0433,130.3064,71851.0
2021-04-23 15:00:00,133.69,133.83,133.37,133.68,122113.0,130.2967,130.4331,129.9848,130.2869,122113.0
2021-04-23 15:30:00,133.69,133.81,133.3,133.3,432214.0,130.2967,130.4136,129.9166,129.9166,432214.0
2021-04-26 09:30:00,133.4,133.41,131.9,132.61,301546.0,130.014,130.0238,128.5521,129.2441,301546.0
2021-04-26 10:00:00,132.66,133.28,132.65,133.14,91736.0,129.2928,129.8971,129.2831,129.7606,91736.0
2021-04-26 10:30:00,133.11,133.34,132.87,133.11,192729.0,129.7314,129.9555,129.4975,129.7314,192729.0
2021-04-26 11:00:00,133.09,133.3,133.05,133.11,53818.0,129.7119,129.9166,129.6729,129.7314,53818.0
2021-04-26 11:30:00,133.13,133.21,132.97,133.02,63031.0,129.7509,129.8288,129.5949,129.6437,63031.0
2021-04-26 12:00:00,133.03,133.07,132.66,132.94,112551.0,129.6534,129.6924,129.2928,129.5657,112551.0
2021-04-26 12:30:00,132.96,133.09,132.78,132.91,46256.0,129.5852,129.7119,129.4098,129.5365,46256.0
2021-04-26 13:00:00,132.93,132.93,132.5,132.52,39697.0,129.5559,129.5559,129.1369,129.1564,39697.0
2021-04-26 13:30:00,132.52,132.57,132.31,132.45,53477.0,129.1564,129.2051,128.9517,129.0881,53477.0
2021-04-26 14:00:00,132.47,132.59,132.37,132.47,42120.0,129.1076,129.2246,129.0102,129.1076,42120.0
2021-04-26 14:30:00,132.45,132.72,132.33,132.66,97845.0,129.0881,129.3513,128.9712,129.2928,97845.0
2021-04-26 15:00:00,132.64,132.86,132.43,132.43,79901.0,129.2733,129.4877,129.0686,129.0686,79901.0
2021-04-26 15:30:00,132.42,132.61,132.35,132.5,260486.0,129.0589,129.2441,128.9907,129.1369,260486.0
2021-04-27 09:30:00,133.12,133.18,132.1,132.73,253370.0,129.7411,129.7996,128.747,129.361,253370.0
2021-04-27 10:00:00,132.75,132.81,132.07,132.08,107076.0,129.3805,129.439,128.7178,128.7275,107076.0
2021-04-27 10:30:00,132.16,132.16,131.56,131.73,91281.0,128.8055,128.8055,128.2207,128.3864,91281.0
2021-04-27 11:00:00,131.73,132.12,131.48,132.12,319653.0,128.3864,128.7665,128.1428,128.7665,319653.0
2021-04-27 11:30:00,132.13,132.4,132.07,132.27,56068.0,128.7763,129.0394,128.7178,128.9127,56068.0
2021-04-27 12:00:00,132.31,132.45,132.18,132.3,55101.0,128.9517,129.0881,128.825,128.9419,55101.0
2021-04-27 12:30:00,132.29,132.61,132.29,132.52,137794.0,128.9322,129.2441,128.9322,129.1564,137794.0
2021-04-27 13:00:00,132.54,133.05,132.53,133.01,222068.0,129.1758,129.6729,129.1661,129.6339,222068.0
2021-04-27 13:30:00,133.01,133.07,132.72,132.83,58060.0,129.6339,129.6924,129.3513,129.4585,58060.0
2021-04-27 14:00:00,132.78,132.82,132.47,132.64,64357.0,129.4098,129.4487,129.1076,129.2733,64357.0
2021-04-27 14:30:00,132.62,132.74,132.42,132.74,144749.0,129.2538,129.3708,129.0589,129.3708,144749.0
2021-04-27 15:00:00,132.75,132.95,132.64,132.9,79363.0,129.3805,129.5754,129.2733,129.5267,79363.0
2021-04-27 15:30:00,132.92,133.24,132.77,133.0,294658.0,129.5462,129.8581,129.4,129.6242,294658.0
2021-04-28 09:30:00,132.53,132.64,132.03,132.25,182200.0,129.1661,129.2733,128.6788,128.8932,182200.0
2021-04-28 10:00:00,132.25,132.56,131.95,132.55,104261.0,128.8932,129.1953,128.6008,129.1856,104261.0
2021-04-28 10:30:00,132.53,132.6,132.01,132.3,98204.0,129.1661,129.2343,128.6593,128.9419,98204.0
2021-04-28 11:00:00,132.28,132.36,132.0,132.16,55456.0,128.9224,129.0004,128.6496,128.8055,55456.0
2021-04-28 11:30:00,132.13,132.31,131.87,131.88,34291.0,128.7763,128.9517,128.5229,128.5326,34291.0
2021-04-28 12:00:00,131.86,132.15,131.81,132.09,45099.0,128.5131,128.7957,128.4644,128.7373,45099.0
2021-04-28 12:30:00,132.01,132.07,131.86,131.9,93465.0,128.6593,128.7178,128.5131,128.5521,93465.0
2021-04-28 13:00:00,131.93,131.98,131.67,131.79,31818.0,128.5813,128.6301,128.3279,128.4449,31818.0
2021-04-28 13:30:00,131.76,132.11,131.72,131.78,52423.0,128.4156,128.7568,128.3767,128.4351,52423.0
2021-04-28 14:00:00,131.8,132.2,131.53,132.04,38926.0,128.4546,128.8445,128.1915,128.6885,38926.0
2021-04-28 14:30:00,132.07,132.62,131.97,132.26,108421.0,128.7178,129.2538,128.6203,128.903,108421.0
2021-04-28 15:00:00,132.25,132.32,131.81,132.15,59750.0,128.8932,128.9614,128.4644,128.7957,59750.0
2021-04-28 15:30:00,132.11,132.17,131.91,132.08,284484.0,128.7568,128.8152,128.5618,128.7275,284484.0
2021-04-29 09:30:00,132.16,133.99,132.15,133.75,339280.0,128.8055,130.589,128.7957,130.3551,339280.0
2021-04-29 10:00:00,133.76,133.77,132.8,133.76,315440.0,130.3649,130.3746,129.4292,130.3649,315440.0
2021-04-29 10:30:00,133.8,133.9,133.36,133.58,319811.0,130.4039,130.5013,129.975,130.1895,319811.0
2021-04-29 11:00:00,133.58,133.67,133.29,133.36,52492.0,130.1895,130.2772,129.9068,129.975,52492.0
2021-04-29 11:30:00,133.3,133.55,132.77,132.98,69315.0,129.9166,130.1602,129.4,129.6047,69315.0
2021-04-29 12:00:00,132.95,133.08,132.63,132.91,200465.0,129.5754,129.7021,129.2636,129.5365,200465.0
2021-04-29 12:30:00,132.85,133.25,132.79,133.18,64649.0,129.478,129.8678,129.4195,129.7996,64649.0
2021-04-29 13:00:00,133.18,133.48,133.08,133.4,50345.0,129.7996,130.092,129.7021,130.014,50345.0
2021-04-29 13:30:00,133.42,133.85,133.38,133.78,222973.0,130.0335,130.4526,129.9945,130.3844,222973.0
2021-04-29 14:00:00,133.82,133.96,133.76,133.82,66375.0,130.4234,130.5598,130.3649,130.4234,66375.0
2021-04-29 14:30:00,133.81,134.04,133.81,133.93,191244.0,130.4136,130.6378,130.4136,130.5306,191244.0
2021-04-29 15:00:00,133.93,134.03,133.7,133.85,101991.0,130.5306,130.628,130.3064,130.4526,101991.0
2021-04-29 15:30:00,133.84,134.07,133.74,133.97,242915.0,130.4429,130.667,130.3454,130.5696,242915.0
2021-04-30 09:30:00,133.07,133.18,131.78,132.84,269364.0,129.6924,129.7996,128.4351,129.4682,269364.0
2021-04-30 10:00:00,132.84,133.01,132.18,132.71,213183.0,129.4682,129.6339,128.825,129.3415,213183.0
2021-04-30 10:30:00,132.71,133.09,132.59,132.89,290394.0,129.3415,129.7119,129.2246,129.517,290394.0
2021-04-30 11:00:00,132.86,133.12,132.59,132.64,268768.0,129.4877,129.7411,129.2246,129.2733,268768.0
2021-04-30 11:30:00,132.61,132.9,132.38,132.82,95815.0,129.2441,129.5267,129.0199,129.4487,95815.0
2021-04-30 12:00:00,132.81,133.03,132.65,132.74,98531.0,129.439,129.6534,129.2831,129.3708,98531.0
2021-04-30 12:30:00,132.75,132.81,132.47,132.66,137023.0,129.3805,129.439,129.1076,129.2928,137023.0
2021-04-30 13:00:00,132.64,132.8,132.49,132.75,71432.0,129.2733,129.4292,129.1271,129.3805,71432.0
2021-04-30 13:30:00,132.75,132.81,132.22,132.32,88369.0,129.3805,129.439,128.864,128.9614,88369.0
2021-04-30 14:00:00,132.3,132.39,132.25,132.35,229948.0,128.9419,129.0297,128.8932,128.9907,229948.0
2021-04-30 14:30:00,132.34,132.35,131.83,132.03,194946.0,128.9809,128.9907,128.4839,128.6788,194946.0
2021-04-30 15:00:00,132.04,132.22,131.8,132.2,155782.0,128.6885,128.864,128.4546,128.8445,155782.0
2021-04-30 15:30:00,132.2,132.23,131.51,132.14,576200.0,128.8445,128.8737,128.172,128.786,576200.0
2021-05-03 09:30:00,132.58,132.78,131.65,132.14,398525.0,129.2148,129.4098,128.3084,128.786,398525.0
2021-05-03 10:00:00,132.12,132.42,131.95,132.1,331157.0,128.7665,129.0589,128.6008,128.747,331157.0
2021-05-03 10:30:00,132.14,132.3,131.42,131.52,156692.0,128.786,128.9419,128.0843,128.1817,156692.0
2021-05-03 11:00:00,131.48,131.51,130.91,131.06,133617.0,128.1428,128.172,127.5872,127.7334,133617.0
2021-05-03 11:30:00,131.09,131.86,130.99,131.69,169006.0,127.7627,128.5131,127.6652,128.3474,169006.0
2021-05-03 12:00:00,131.68,131.82,131.58,131.62,82159.0,128.3377,128.4741,128.2402,128.2792,82159.0
2021-05-03 12:30:00,131.6,131.69,131.45,131.61,78401.0,128.2597,128.3474,128.1135,128.2695,78401.0
2021-05-03 13:00:00,131.62,131.76,131.61,131.67,91990.0,128.2792,128.4156,128.2695,128.3279,91990.0
2021-05-03 13:30:00,131.66,131.81,131.56,131.75,525635.0,128.3182,128.4644,128.2207,128.4059,525635.0
2021-05-03 14:00:00,131.77,131.81,131.29,131.31,357107.0,128.4254,128.4644,127.9576,127.9771,357107.0
2021-05-03 14:30:00,131.31,131.45,131.04,131.42,171587.0,127.9771,128.1135,127.7139,128.0843,171587.0
2021-05-03 15:00:00,131.42,131.5,131.09,131.37,155386.0,128.0843,128.1622,127.7627,128.0355,155386.0
2021-05-03 15:30:00,131.37,131.65,131.31,131.45,416615.0,128.0355,128.3084,127.9771,128.1135,416615.0
2021-05-04 09:30:00,130.83,131.13,128.9,129.07,350507.0,127.5093,127.8016,125.6282,125.7939,350507.0
2021-05-04 10:00:00,129.05,129.36,128.69,129.09,265173.0,125.7744,126.0766,125.4236,125.8134,265173.0
2021-05-04 10:30:00,129.05,129.07,127.79,127.81,615908.0,125.7744,125.7939,124.5464,124.5659,615908.0
2021-05-04 11:00:00,127.8,128.01,127.09,127.27,250514.0,124.5562,124.7608,123.8642,124.0396,250514.0
2021-05-04 11:30:00,127.27,127.58,127.15,127.3,168117.0,124.0396,124.3417,123.9227,124.0689,168117.0
2021-05-04 12:00:00,127.33,128.04,127.26,127.93,105623.0,124.0981,124.7901,124.0299,124.6829,105623.0
2021-05-04 12:30:00,127.93,128.02,127.74,127.91,99150.0,124.6829,124.7706,124.4977,124.6634,99150.0
2021-05-04 13:00:00,127.91,128.36,127.9,127.97,94301.0,124.6634,125.1019,124.6536,124.7218,94301.0
2021-05-04 13:30:00,128.0,128.19,127.9,128.08,111443.0,124.7511,124.9363,124.6536,124.8291,111443.0
2021-05-04 14:00:00,128.08,128.41,127.99,128.17,82950.0,124.8291,125.1507,124.7413,124.9168,82950.0
2021-05-04 14:30:00,128.15,128.66,128.11,128.47,111218.0,124.8973,125.3943,124.8583,125.2092,111218.0
2021-05-04 15:00:00,128.43,128.56,128.24,128.48,167263.0,125.1702,125.2969,124.985,125.2189,167263.0
2021-05-04 15:30:00,128.49,128.82,128.24,128.68,543966.0,125.2286,125.5503,124.985,125.4138,543966.0
2021-05-05 09:30:00,131.46,134.84,131.42,134.28,1504575.0,128.1233,131.4175,128.0843,130.8717,1504575.0
2021-05-05 10:00:00,134.23,134.26,132.56,132.89,532672.0,130.823,130.8522,129.1953,129.517,532672.0
2021-05-05 10:30:00,132.87,133.77,132.5,133.53,419978.0,129.4975,130.3746,129.1369,130.1407,419978.0
2021-05-05 11:00:00,133.56,134.01,133.4,133.75,456744.0,130.17,130.6085,130.014,130.3551,456744.0
2021-05-05 11:30:00,133.77,134.69,133.66,134.45,441153.0,130.3746,131.2713,130.2674,131.0374,441153.0
2021-05-05 12:00:00,134.52,134.85,134.18,134.19,373582.0,131.1056,131.4272,130.7742,130.784,373582.0
2021-05-05 12:30:00,134.19,134.5,134.03,134.15,276941.0,130.784,131.0861,130.628,130.745,276941.0
2021-05-05 13:00:00,134.12,135.08,133.92,134.99,458356.0,130.7157,131.6514,130.5208,131.5637,458356.0
2021-05-05 13:30:00,134.97,135.33,134.85,134.95,229889.0,131.5442,131.895,131.4272,131.5247,229889.0
2021-05-05 14:00:00,135.0,135.09,134.38,134.58,310718.0,131.5734,131.6611,130.9691,131.1641,310718.0
2021-05-05 14:30:00,134.58,134.81,134.22,134.74,299653.0,131.1641,131.3882,130.8132,131.32,299653.0
2021-05-05 15:00:00,134.7,134.71,133.93,134.0,347929.0,131.281,131.2908,130.5306,130.5988,347929.0
2021-05-05 15:30:00,133.98,134.61,133.7,134.13,959349.0,130.5793,131.1933,130.3064,130.7255,959349.0
2021-05-06 09:30:00,133.7,134.01,132.21,132.54,271744.0,130.3064,130.6085,128.8542,129.1758,271744.0
2021-05-06 10:00:00,132.53,134.32,132.53,134.17,341516.0,129.1661,130.9107,129.1661,130.7645,341516.0
2021-05-06 10:30:00,134.16,135.82,134.06,135.5,771242.0,130.7547,132.3726,130.6573,132.0607,771242.0
2021-05-06 11:00:00,135.51,136.77,135.49,136.7,384941.0,132.0705,133.2985,132.051,133.2303,384941.0
2021-05-06 11:30:00,136.7,136.86,136.09,136.28,359396.0,133.2303,133.3862,132.6357,132.8209,359396.0
2021-05-06 12:00:00,136.29,137.55,136.29,137.52,284464.0,132.8307,134.0587,132.8307,134.0294,284464.0
2021-05-06 12:30:00,137.54,138.25,137.45,138.18,468007.0,134.0489,134.7409,133.9612,134.6727,468007.0
2021-05-06 13:00:00,138.14,138.28,137.83,137.98,285606.0,134.6337,134.7702,134.3316,134.4778,285606.0
2021-05-06 13:30:00,137.98,138.13,137.38,137.51,362262.0,134.4778,134.624,133.893,134.0197,362262.0
2021-05-06 14:00:00,137.53,138.37,137.49,138.23,569871.0,134.0392,134.8579,134.0002,134.7214,569871.0
2021-05-06 14:30:00,138.23,138.35,137.93,137.98,284391.0,134.7214,134.8384,134.429,134.4778,284391.0
2021-05-06 15:00:00,137.99,138.42,137.77,138.28,380333.0,134.4875,134.9066,134.2731,134.7702,380333.0
2021-05-06 15:30:00,138.29,138.98,138.08,138.91,1170105.0,134.7799,135.4524,134.5752,135.3842,1170105.0
2021-05-07 09:30:00,138.6,140.0,138.35,139.54,464407.0,135.082,136.4465,134.8384,135.9982,464407.0
2021-05-07 10:00:00,139.57,140.09,139.2,139.83,450522.0,136.0274,136.5342,135.6668,136.2808,450522.0
2021-05-07 10:30:00,139.84,140.1,139.17,139.42,173779.0,136.2906,136.544,135.6376,135.8812,173779.0
2021-05-07 11:00:00,139.42,140.14,139.35,140.07,199718.0,135.8812,136.5829,135.813,136.5147,199718.0
2021-05-07 11:30:00,140.05,140.19,139.66,139.95,209959.0,136.4952,136.6317,136.1151,136.3978,209959.0
2021-05-07 12:00:00,139.97,140.07,139.3,139.37,200011.0,136.4173,136.5147,135.7643,135.8325,200011.0
2021-05-07 12:30:00,139.35,139.48,138.7,138.76,233760.0,135.813,135.9397,135.1795,135.238,233760.0
2021-05-07 13:00:00,138.77,139.18,138.63,138.81,147505.0,135.2477,135.6473,135.1113,135.2867,147505.0
2021-05-07 13:30:00,138.87,139.39,138.8,138.85,144537.0,135.3452,135.852,135.277,135.3257,144537.0
2021-05-07 14:00:00,138.84,139.28,138.8,139.21,141447.0,135.3159,135.7448,135.277,135.6765,141447.0
2021-05-07 14:30:00,139.21,139.35,138.92,139.29,174133.0,135.6765,135.813,135.3939,135.7545,174133.0
2021-05-07 15:00:00,139.32,139.74,139.05,139.26,208490.0,135.7838,136.1931,135.5206,135.7253,208490.0
2021-05-07 15:30:00,139.26,139.66,139.09,139.1,629604.0,135.7253,136.1151,135.5596,135.5693,629604.0
2021-05-10 09:30:00,138.33,139.72,138.27,138.27,327200.0,134.8189,136.1736,134.7604,134.7604,327200.0
2021-05-10 10:00:00,138.32,138.86,137.93,138.6,213487.0,134.8091,135.3354,134.429,135.082,213487.0
2021-05-10 10:30:00,138.59,138.61,137.8,138.25,195043.0,135.0723,135.0918,134.3023,134.7409,195043.0
2021-05-10 11:00:00,138.25,138.53,137.9,137.9,114190.0,134.7409,135.0138,134.3998,134.3998,114190.0
2021-05-10 11:30:00,137.96,138.0,137.11,137.58,166559.0,134.4583,134.4973,133.6299,134.0879,166559.0
2021-05-10 12:00:00,137.56,138.15,137.41,137.54,145557.0,134.0684,134.6435,133.9222,134.0489,145557.0
2021-05-10 12:30:00,137.49,137.5,136.84,137.16,163502.0,134.0002,134.01,133.3667,133.6786,163502.0
2021-05-10 13:00:00,137.16,137.19,136.84,136.97,202671.0,133.6786,133.7078,133.3667,133.4934,202671.0
2021-05-10 13:30:00,137.0,137.01,136.53,136.78,179017.0,133.5226,133.5324,133.0646,133.3082,179017.0
2021-05-10 14:00:00,136.74,137.01,136.31,136.49,209594.0,133.2692,133.5324,132.8502,133.0256,209594.0
2021-05-10 14:30:00,136.46,136.62,135.92,136.59,195969.0,132.9964,133.1523,132.4701,133.1231,195969.0
2021-05-10 15:00:00,136.57,136.68,136.11,136.23,250250.0,133.1036,133.2108,132.6552,132.7722,250250.0
2021-05-10 15:30:00,136.22,136.63,135.69,135.8,730503.0,132.7624,133.162,132.2459,132.3531,730503.0
2021-05-11 09:30:00,135.16,137.02,134.66,136.98,337873.0,131.7293,133.5421,131.242,133.5032,337873.0
2021-05-11 10:00:00,137.02,138.21,137.02,137.6,267682.0,133.5421,134.7019,133.5421,134.1074,267682.0
2021-05-11 10:30:00,137.59,137.65,136.71,137.24,172441.0,134.0977,134.1561,133.24,133.7566,172441.0
2021-05-11 11:00:00,137.22,137.36,136.39,137.36,86778.0,133.7371,133.8735,132.9281,133.8735,86778.0
2021-05-11 11:30:00,137.32,137.63,137.15,137.39,96033.0,133.8345,134.1367,133.6688,133.9027,96033.0
2021-05-11 12:00:00,137.42,137.58,137.16,137.25,80611.0,133.932,134.0879,133.6786,133.7663,80611.0
2021-05-11 12:30:00,137.23,137.31,136.81,136.98,50864.0,133.7468,133.8248,133.3375,133.5032,50864.0
2021-05-11 13:00:00,136.98,137.77,136.97,137.74,77763.0,133.5032,134.2731,133.4934,134.2439,77763.0
2021-05-11 13:30:00,137.72,137.83,137.41,137.58,59729.0,134.2244,134.3316,133.9222,134.0879,59729.0
2021-05-11 14:00:00,137.59,137.92,137.41,137.91,71042.0,134.0977,134.4193,133.9222,134.4095,71042.0
2021-05-11 14:30:00,137.91,137.91,137.26,137.61,89694.0,134.4095,134.4095,133.776,134.1172,89694.0
2021-05-11 15:00:00,137.63,138.25,137.59,138.12,125307.0,134.1367,134.7409,134.0977,134.6142,125307.0
2021-05-11 15:30:00,138.12,138.22,137.44,137.96,430380.0,134.6142,134.7117,133.9515,134.4583,430380.0
2021-05-12 09:30:00,135.98,137.15,135.85,136.52,316551.0,132.5285,133.6688,132.4018,133.0548,316551.0
2021-05-12 10:00:00,136.54,137.1,136.15,136.66,144828.0,133.0743,133.6201,132.6942,133.1913,144828.0
2021-05-12 10:30:00,136.67,136.75,136.05,136.5,149722.0,133.201,133.279,132.5968,133.0353,149722.0
2021-05-12 11:00:00,136.49,136.79,136.43,136.61,147938.0,133.0256,133.318,132.9671,133.1425,147938.0
2021-05-12 11:30:00,136.6,136.75,135.89,135.98,165217.0,133.1328,133.279,132.4408,132.5285,165217.0
2021-05-12 12:00:00,135.98,136.8,135.98,136.53,147734.0,132.5285,133.3277,132.5285,133.0646,147734.0
2021-05-12 12:30:00,136.51,136.85,136.31,136.77,86696.0,133.0451,133.3765,132.8502,133.2985,86696.0
2021-05-12 13:00:00,136.79,137.11,136.64,136.72,105340.0,133.318,133.6299,133.1718,133.2498,105340.0
2021-05-12 13:30:00,136.72,136.86,136.52,136.72,115234.0,133.2498,133.3862,133.0548,133.2498,115234.0
2021-05-12 14:00:00,136.72,136.88,136.45,136.83,61659.0,133.2498,133.4057,132.9866,133.357,61659.0
2021-05-12 14:30:00,136.86,137.38,136.75,136.94,120891.0,133.3862,133.893,133.279,133.4642,120891.0
2021-05-12 15:00:00,136.92,136.96,136.21,136.47,137881.0,133.4447,133.4837,132.7527,133.0061,137881.0
2021-05-12 15:30:00,136.47,136.77,135.96,136.65,483609.0,133.0061,133.2985,132.509,133.1815,483609.0
2021-05-13 09:30:00,137.07,137.3,136.45,137.14,246798.0,133.5909,133.815,132.9866,133.6591,246798.0
2021-05-13 10:00:00,137.16,138.31,137.15,138.0,167378.0,133.6786,134.7994,133.6688,134.4973,167378.0
2021-05-13 10:30:00,138.03,138.5,137.71,138.27,118660.0,134.5265,134.9846,134.2146,134.7604,118660.0
2021-05-13 11:00:00,138.25,138.25,137.46,137.97,375555.0,134.7409,134.7409,133.971,134.468,375555.0
2021-05-13 11:30:00,137.98,138.28,137.49,137.91,275133.0,134.4778,134.7702,134.0002,134.4095,275133.0
2021-05-13 12:00:00,137.93,138.16,137.86,138.12,171838.0,134.429,134.6532,134.3608,134.6142,171838.0
2021-05-13 12:30:00,138.15,138.29,137.76,137.97,109672.0,134.6435,134.7799,134.2634,134.468,109672.0
2021-05-13 13:00:00,137.97,138.38,137.8,138.14,91715.0,134.468,134.8676,134.3023,134.6337,91715.0
2021-05-13 13:30:00,138.14,138.2,137.7,138.06,153862.0,134.6337,134.6922,134.2049,134.5557,153862.0
2021-05-13 14:00:00,138.08,138.83,138.07,138.83,172578.0,134.5752,135.3062,134.5655,135.3062,172578.0
2021-05-13 14:30:00,138.84,139.1,138.36,138.39,124248.0,135.3159,135.5693,134.8481,134.8774,124248.0
2021-05-13 15:00:00,138.4,138.69,138.09,138.61,107211.0,134.8871,135.1697,134.585,135.0918,107211.0
2021-05-13 15:30:00,138.63,138.85,138.06,138.12,356967.0,135.1113,135.3257,134.5557,134.6142,356967.0
2021-05-14 09:30:00,138.92,139.79,138.73,139.78,174412.0,135.3939,136.2418,135.2087,136.2321,174412.0
2021-05-14 10:00:00,139.77,140.29,139.51,140.12,300973.0,136.2223,136.7291,135.9689,136.5635,300973.0
2021-05-14 10:30:00,140.09,140.7,139.79,139.96,258485.0,136.5342,137.1287,136.2418,136.4075,258485.0
2021-05-14 11:00:00,139.95,140.51,139.88,140.24,163864.0,136.3978,136.9436,136.3295,136.6804,163864.0
2021-05-14 11:30:00,140.22,141.28,140.17,141.13,279011.0,136.6609,137.694,136.6122,137.5478,279011.0
2021-05-14 12:00:00,141.15,141.55,141.01,141.11,191509.0,137.5673,137.9572,137.4309,137.5283,191509.0
2021-05-14 12:30:00,141.12,141.43,141.1,141.35,151663.0,137.5381,137.8402,137.5186,137.7622,151663.0
2021-05-14 13:00:00,141.34,141.66,141.3,141.58,250328.0,137.7525,138.0644,137.7135,137.9864,250328.0
2021-05-14 13:30:00,141.58,141.84,141.54,141.77,184787.0,137.9864,138.2398,137.9474,138.1716,184787.0
2021-05-14 14:00:00,141.78,142.3,141.66,142.03,262800.0,138.1813,138.6881,138.0644,138.425,262800.0
2021-05-14 14:30:00,142.05,143.09,142.04,143.06,387543.0,138.4445,139.4581,138.4347,139.4288,387543.0
2021-05-14 15:00:00,143.05,143.06,141.6,141.78,512620.0,139.4191,139.4288,138.0059,138.1813,512620.0
2021-05-14 15:30:00,141.76,141.96,141.51,141.54,548119.0,138.1618,138.3567,137.9182,137.9474,548119.0
2021-05-17 09:30:00,140.07,140.46,139.5,139.76,462325.0,136.5147,136.8948,135.9592,136.2126,462325.0
2021-05-17 10:00:00,139.75,140.09,139.55,139.55,217512.0,136.2028,136.5342,136.0079,136.0079,217512.0
2021-05-17 10:30:00,139.49,140.04,139.39,139.83,313070.0,135.9494,136.4855,135.852,136.2808,313070.0
2021-05-17 11:00:00,139.84,139.84,139.34,139.62,282806.0,136.2906,136.2906,135.8032,136.0761,282806.0
2021-05-17 11:30:00,139.63,139.66,139.17,139.41,220230.0,136.0859,136.1151,135.6376,135.8715,220230.0
2021-05-17 12:00:00,139.4,139.65,139.24,139.49,124209.0,135.8617,136.1054,135.7058,135.9494,124209.0
2021-05-17 12:30:00,139.51,139.75,139.35,139.75,56972.0,135.9689,136.2028,135.813,136.2028,56972.0
2021-05-17 13:00:00,139.77,139.93,139.43,139.54,113917.0,136.2223,136.3783,135.891,135.9982,113917.0
2021-05-17 13:30:00,139.53,140.03,139.28,140.03,151817.0,135.9884,136.4757,135.7448,136.4757,151817.0
2021-05-17 14:00:00,140.02,140.1,139.85,140.02,137989.0,136.466,136.544,136.3003,136.466,137989.0
2021-05-17 14:30:00,140.04,140.04,139.72,139.94,250326.0,136.4855,136.4855,136.1736,136.388,250326.0
2021-05-17 15:00:00,139.95,140.27,139.86,140.22,292930.0,136.3978,136.7096,136.3101,136.6609,292930.0
2021-05-17 15:30:00,140.23,140.47,139.81,140.22,791173.0,136.6707,136.9046,136.2613,136.6609,791173.0
2021-05-18 09:30:00,139.98,139.98,136.32,136.34,417905.0,136.427,136.427,132.8599,132.8794,417905.0
2021-05-18 10:00:00,136.32,137.27,136.02,137.2,263087.0,132.8599,133.7858,132.5675,133.7176,263087.0
2021-05-18 10:30:00,137.23,139.0,136.41,137.89,986374.0,133.7468,135.4719,132.9476,134.3901,986374.0
2021-05-18 11:00:00,137.89,138.28,136.36,136.88,928007.0,134.3901,134.7702,132.8989,133.4057,928007.0
2021-05-18 11:30:00,136.88,137.14,136.05,137.08,278854.0,133.4057,133.6591,132.5968,133.6006,278854.0
2021-05-18 12:00:00,137.07,137.95,137.07,137.63,319418.0,133.5909,134.4485,133.5909,134.1367,319418.0
2021-05-18 12:30:00,137.65,137.86,137.49,137.74,156030.0,134.1561,134.3608,134.0002,134.2439,156030.0
2021-05-18 13:00:00,137.75,137.93,137.61,137.85,316580.0,134.2536,134.429,134.1172,134.3511,316580.0
2021-05-18 13:30:00,137.82,137.87,136.79,137.03,179641.0,134.3218,134.3706,133.318,133.5519,179641.0
2021-05-18 14:00:00,137.06,137.25,136.55,136.55,197718.0,133.5811,133.7663,133.0841,133.0841,197718.0
2021-05-18 14:30:00,136.55,136.66,135.92,136.33,292819.0,133.0841,133.1913,132.4701,132.8697,292819.0
2021-05-18 15:00:00,136.34,136.48,136.23,136.32,289386.0,132.8794,133.0158,132.7722,132.8599,289386.0
2021-05-18 15:30:00,136.31,136.39,134.86,135.0,1089710.0,132.8502,132.9281,131.437,131.5734,1089710.0
2021-05-19 09:30:00,133.69,134.38,132.71,134.11,1416941.0,130.2967,130.9691,129.3415,130.706,1416941.0
2021-05-19 10:00:00,134.1,134.34,132.49,133.9,413888.0,130.6963,130.9302,129.1271,130.5013,413888.0
2021-05-19 10:30:00,133.82,134.58,133.75,133.86,279970.0,130.4234,131.1641,130.3551,130.4623,279970.0
2021-05-19 11:00:00,133.82,134.49,133.75,134.01,398383.0,130.4234,131.0764,130.3551,130.6085,398383.0
2021-05-19 11:30:00,134.04,134.2,133.54,133.87,143008.0,130.6378,130.7937,130.1505,130.4721,143008.0
2021-05-19 12:00:00,133.84,134.0,133.71,133.72,93186.0,130.4429,130.5988,130.3162,130.3259,93186.0
2021-05-19 12:30:00,133.72,133.8,133.29,133.36,104854.0,130.3259,130.4039,129.9068,129.975,104854.0
2021-05-19 13:00:00,133.37,134.02,133.37,134.0,128223.0,129.9848,130.6183,129.9848,130.5988,128223.0
2021-05-19 13:30:00,134.01,134.12,133.71,133.92,96322.0,130.6085,130.7157,130.3162,130.5208,96322.0
2021-05-19 14:00:00,133.96,134.67,133.5,134.44,130519.0,130.5598,131.2518,130.1115,131.0276,130519.0
2021-05-19 14:30:00,134.44,134.57,133.78,134.08,114847.0,131.0276,131.1543,130.3844,130.6768,114847.0
2021-05-19 15:00:00,134.05,134.56,133.86,134.49,280478.0,130.6475,131.1446,130.4623,131.0764,280478.0
2021-05-19 15:30:00,134.45,134.55,134.06,134.33,737803.0,131.0374,131.1348,130.6573,130.9204,737803.0
2021-05-20 09:30:00,134.49,135.47,134.3,135.33,365156.0,131.0764,132.0315,130.8912,131.895,365156.0
2021-05-20 10:00:00,135.33,136.14,135.19,135.9,384216.0,131.895,132.6845,131.7586,132.4506,384216.0
2021-05-20 10:30:00,135.9,136.39,135.69,136.15,364142.0,132.4506,132.9281,132.2459,132.6942,364142.0
2021-05-20 11:00:00,136.13,136.31,135.77,136.18,239405.0,132.6747,132.8502,132.3239,132.7235,239405.0
2021-05-20 11:30:00,136.2,136.68,136.07,136.26,226397.0,132.7429,133.2108,132.6162,132.8014,226397.0
2021-05-20 12:00:00,136.25,136.58,136.19,136.46,159928.0,132.7917,133.1133,132.7332,132.9964,159928.0
2021-05-20 12:30:00,136.47,136.56,136.26,136.47,135754.0,133.0061,133.0938,132.8014,133.0061,135754.0
2021-05-20 13:00:00,136.47,136.56,136.3,136.44,97218.0,133.0061,133.0938,132.8404,132.9769,97218.0
2021-05-20 13:30:00,136.44,136.58,136.04,136.25,119674.0,132.9769,133.1133,132.587,132.7917,119674.0
2021-05-20 14:00:00,136.27,136.46,136.2,136.41,87612.0,132.8112,132.9964,132.7429,132.9476,87612.0
2021-05-20 14:30:00,136.44,136.48,136.21,136.36,97144.0,132.9769,133.0158,132.7527,132.8989,97144.0
2021-05-20 15:00:00,136.38,136.6,136.24,136.45,191186.0,132.9184,133.1328,132.7819,132.9866,191186.0
2021-05-20 15:30:00,136.44,136.58,136.05,136.2,543068.0,132.9769,133.1133,132.5968,132.7429,543068.0
2021-05-21 09:30:00,137.34,137.43,136.73,137.06,398047.0,133.854,133.9417,133.2595,133.5811,398047.0
2021-05-21 10:00:00,137.14,137.22,136.33,136.58,187651.0,133.6591,133.7371,132.8697,133.1133,187651.0
2021-05-21 10:30:00,136.6,136.77,136.28,136.39,175135.0,133.1328,133.2985,132.8209,132.9281,175135.0
2021-05-21 11:00:00,136.42,136.47,135.94,135.96,76369.0,132.9574,133.0061,132.4895,132.509,76369.0
2021-05-21 11:30:00,135.96,136.09,135.79,135.88,97606.0,132.509,132.6357,132.3434,132.4311,97606.0
2021-05-21 12:00:00,135.87,136.41,135.85,136.4,156100.0,132.4213,132.9476,132.4018,132.9379,156100.0
2021-05-21 12:30:00,136.38,136.64,135.95,136.09,316739.0,132.9184,133.1718,132.4993,132.6357,316739.0
2021-05-21 13:00:00,136.11,136.18,135.93,136.16,86093.0,132.6552,132.7235,132.4798,132.704,86093.0
2021-05-21 13:30:00,136.14,136.4,136.14,136.16,70644.0,132.6845,132.9379,132.6845,132.704,70644.0
2021-05-21 14:00:00,136.17,136.23,135.99,136.07,55124.0,132.7137,132.7722,132.5383,132.6162,55124.0
2021-05-21 14:30:00,136.09,136.26,136.01,136.23,70017.0,132.6357,132.8014,132.5578,132.7722,70017.0
2021-05-21 15:00:00,136.24,136.37,136.06,136.14,118692.0,132.7819,132.9086,132.6065,132.6845,118692.0
2021-05-21 15:30:00,136.12,136.4,135.87,136.1,430038.0,132.665,132.9379,132.4213,132.6455,430038.0
2021-05-24 09:30:00,136.6,137.12,136.19,136.84,221927.0,133.1328,133.6396,132.7332,133.3667,221927.0
2021-05-24 10:00:00,136.85,137.59,136.78,137.53,150289.0,133.3765,134.0977,133.3082,134.0392,150289.0
2021-05-24 10:30:00,137.52,137.69,137.29,137.48,128526.0,134.0294,134.1951,133.8053,133.9905,128526.0
2021-05-24 11:00:00,137.48,137.89,137.41,137.7,181697.0,133.9905,134.3901,133.9222,134.2049,181697.0
2021-05-24 11:30:00,137.73,137.95,137.59,137.62,201723.0,134.2341,134.4485,134.0977,134.1269,201723.0
2021-05-24 12:00:00,137.63,137.71,137.25,137.42,237502.0,134.1367,134.2146,133.7663,133.932,237502.0
2021-05-24 12:30:00,137.43,137.72,137.43,137.62,73528.0,133.9417,134.2244,133.9417,134.1269,73528.0
2021-05-24 13:00:00,137.63,137.73,137.55,137.64,110222.0,134.1367,134.2341,134.0587,134.1464,110222.0
2021-05-24 13:30:00,137.65,137.74,137.55,137.62,89172.0,134.1561,134.2439,134.0587,134.1269,89172.0
2021-05-24 14:00:00,137.62,137.7,137.35,137.67,94148.0,134.1269,134.2049,133.8638,134.1756,94148.0
2021-05-24 14:30:00,137.68,137.76,137.55,137.6,112653.0,134.1854,134.2634,134.0587,134.1074,112653.0
2021-05-24 15:00:00,137.6,137.78,137.51,137.77,153791.0,134.1074,134.2828,134.0197,134.2731,153791.0
2021-05-24 15:30:00,137.78,138.41,137.64,137.64,472989.0,134.2828,134.8969,134.1464,134.1464,472989.0
2021-05-25 09:30:00,137.95,138.88,137.45,137.45,352107.0,134.4485,135.3549,133.9612,133.9612,352107.0
2021-05-25 10:00:00,137.42,138.0,137.41,137.47,155287.0,133.932,134.4973,133.9222,133.9807,155287.0
2021-05-25 10:30:00,137.48,137.52,137.15,137.33,117190.0,133.9905,134.0294,133.6688,133.8443,117190.0
2021-05-25 11:00:00,137.34,137.45,137.02,137.16,191434.0,133.854,133.9612,133.5421,133.6786,191434.0
2021-05-25 11:30:00,137.14,137.22,136.88,136.99,178039.0,133.6591,133.7371,133.4057,133.5129,178039.0
2021-05-25 12:00:00,137.0,137.16,136.93,137.12,225081.0,133.5226,133.6786,133.4544,133.6396,225081.0
2021-05-25 12:30:00,137.12,137.25,137.05,137.17,167226.0,133.6396,133.7663,133.5714,133.6883,167226.0
2021-05-25 13:00:00,137.18,137.34,136.9,137.34,103007.0,133.6981,133.854,133.4252,133.854,103007.0
2021-05-25 13:30:00,137.32,137.46,137.04,137.12,101571.0,133.8345,133.971,133.5616,133.6396,101571.0
2021-05-25 14:00:00,137.1,137.15,136.84,136.99,110881.0,133.6201,133.6688,133.3667,133.5129,110881.0
2021-05-25 14:30:00,136.99,137.17,136.94,137.14,121909.0,133.5129,133.6883,133.4642,133.6591,121909.0
2021-05-25 15:00:00,137.12,137.33,136.92,137.21,140375.0,133.6396,133.8443,133.4447,133.7273,140375.0
2021-05-25 15:30:00,137.2,137.35,136.73,136.73,788942.0,133.7176,133.8638,133.2595,133.2595,788942.0
2021-05-26 09:30:00,136.54,137.98,136.51,137.72,252350.0,133.0743,134.4778,133.0451,134.2244,252350.0
2021-05-26 10:00:00,137.73,137.84,137.48,137.79,190751.0,134.2341,134.3413,133.9905,134.2926,190751.0
2021-05-26 10:30:00,137.79,138.7,137.79,138.67,190217.0,134.2926,135.1795,134.2926,135.1503,190217.0
2021-05-26 11:00:00,138.69,139.81,138.66,139.76,651505.0,135.1697,136.2613,135.1405,136.2126,651505.0
2021-05-26 11:30:00,139.75,140.07,139.54,139.85,480064.0,136.2028,136.5147,135.9982,136.3003,480064.0
2021-05-26 12:00:00,139.86,140.2,139.71,140.05,271998.0,136.3101,136.6414,136.1639,136.4952,271998.0
2021-05-26 12:30:00,140.05,140.87,139.85,140.63,390614.0,136.4952,137.2944,136.3003,137.0605,390614.0
2021-05-26 13:00:00,140.63,140.82,140.14,140.34,199037.0,137.0605,137.2457,136.5829,136.7779,199037.0
2021-05-26 13:30:00,140.33,140.38,139.87,139.93,156216.0,136.7681,136.8169,136.3198,136.3783,156216.0
2021-05-26 14:00:00,139.92,139.94,139.49,139.61,128419.0,136.3685,136.388,135.9494,136.0664,128419.0
2021-05-26 14:30:00,139.61,139.96,139.57,139.95,175680.0,136.0664,136.4075,136.0274,136.3978,175680.0
2021-05-26 15:00:00,139.94,140.02,139.65,139.97,235503.0,136.388,136.466,136.1054,136.4173,235503.0
2021-05-26 15:30:00,139.98,140.0,139.27,139.66,802621.0,136.427,136.4465,135.735,136.1151,802621.0
2021-05-27 09:30:00,140.48,142.16,140.22,140.55,345016.0,136.9143,138.5517,136.6609,136.9825,345016.0
2021-05-27 10:00:00,140.5,140.72,139.85,139.93,196387.0,136.9338,137.1482,136.3003,136.3783,196387.0
2021-05-27 10:30:00,139.95,140.17,139.81,140.04,162271.0,136.3978,136.6122,136.2613,136.4855,162271.0
2021-05-27 11:00:00,140.05,140.56,139.82,140.53,123728.0,136.4952,136.9923,136.2711,136.963,123728.0
2021-05-27 11:30:00,140.51,141.05,140.37,141.03,149925.0,136.9436,137.4698,136.8071,137.4504,149925.0
2021-05-27 12:00:00,141.03,141.76,140.96,141.59,274112.0,137.4504,138.1618,137.3821,137.9961,274112.0
2021-05-27 12:30:00,141.59,141.59,141.16,141.2,162253.0,137.9961,137.9961,137.5771,137.616,162253.0
2021-05-27 13:00:00,141.2,141.42,141.06,141.31,148575.0,137.616,137.8305,137.4796,137.7232,148575.0
2021-05-27 13:30:00,141.31,141.68,141.29,141.52,193646.0,137.7232,138.0839,137.7038,137.9279,193646.0
2021-05-27 14:00:00,141.52,141.56,141.09,141.26,156974.0,137.9279,137.9669,137.5088,137.6745,156974.0
2021-05-27 14:30:00,141.25,141.31,140.74,141.28,153695.0,137.6648,137.7232,137.1677,137.694,153695.0
2021-05-27 15:00:00,141.27,141.66,141.01,141.58,221557.0,137.6843,138.0644,137.4309,137.9864,221557.0
2021-05-27 15:30:00,141.59,142.02,141.21,141.32,828643.0,137.9961,138.4152,137.6258,137.733,828643.0
2021-05-28 09:30:00,141.37,142.28,141.37,141.8,201278.0,137.7817,138.6686,137.7817,138.2008,201278.0
2021-05-28 10:00:00,141.79,142.09,141.57,141.66,146118.0,138.1911,138.4834,137.9766,138.0644,146118.0
2021-05-28 10:30:00,141.67,142.01,141.55,141.77,106060.0,138.0741,138.4055,137.9572,138.1716,106060.0
2021-05-28 11:00:00,141.78,142.18,141.45,142.16,118612.0,138.1813,138.5712,137.8597,138.5517,118612.0
2021-05-28 11:30:00,142.16,142.36,141.92,142.34,149219.0,138.5517,138.7466,138.3178,138.7271,149219.0
2021-05-28 12:00:00,142.34,142.61,142.24,142.49,95477.0,138.7271,138.9903,138.6296,138.8733,95477.0
2021-05-28 12:30:00,142.49,142.55,142.3,142.44,127819.0,138.8733,138.9318,138.6881,138.8246,127819.0
2021-05-28 13:00:00,142.44,142.52,142.37,142.4,199403.0,138.8246,138.9025,138.7563,138.7856,199403.0
2021-05-28 13:30:00,142.4,142.4,141.7,141.91,113341.0,138.7856,138.7856,138.1033,138.308,113341.0
2021-05-28 14:00:00,141.91,142.17,141.78,141.99,98556.0,138.308,138.5614,138.1813,138.386,98556.0
2021-05-28 14:30:00,141.99,142.12,141.84,141.99,105566.0,138.386,138.5127,138.2398,138.386,105566.0
2021-05-28 15:00:00,142.0,142.03,141.86,141.98,120244.0,138.3957,138.425,138.2593,138.3762,120244.0
2021-05-28 15:30:00,141.98,142.22,141.41,141.45,569891.0,138.3762,138.6101,137.8207,137.8597,569891.0
2021-06-01 09:30:00,141.66,142.75,141.47,142.52,356016.0,138.0644,139.1267,137.8792,138.9025,356016.0
2021-06-01 10:00:00,142.55,142.91,142.22,142.61,223902.0,138.9318,139.2826,138.6101,138.9903,223902.0
2021-06-01 10:30:00,142.61,142.66,141.45,141.63,162542.0,138.9903,139.039,137.8597,138.0351,162542.0
2021-06-01 11:00:00,141.63,142.1,141.53,142.0,123103.0,138.0351,138.4932,137.9377,138.3957,123103.0
2021-06-01 11:30:00,142.01,142.43,141.97,142.21,87383.0,138.4055,138.8148,138.3665,138.6004,87383.0
2021-06-01 12:00:00,142.26,142.39,142.04,142.12,171372.0,138.6491,138.7758,138.4347,138.5127,171372.0
2021-06-01 12:30:00,142.13,142.42,142.11,142.25,72977.0,138.5224,138.8051,138.5029,138.6394,72977.0
2021-06-01 13:00:00,142.26,142.3,142.11,142.21,102478.0,138.6491,138.6881,138.5029,138.6004,102478.0
2021-06-01 13:30:00,142.2,142.24,141.87,142.09,87252.0,138.5907,138.6296,138.269,138.4834,87252.0
2021-06-01 14:00:00,142.09,142.16,141.97,142.12,92416.0,138.4834,138.5517,138.3665,138.5127,92416.0
2021-06-01 14:30:00,142.13,142.16,141.92,141.94,129905.0,138.5224,138.5517,138.3178,138.3373,129905.0
2021-06-01 15:00:00,141.94,142.14,141.73,142.07,176363.0,138.3373,138.5322,138.1326,138.464,176363.0
2021-06-01 15:30:00,142.07,142.14,141.6,141.7,436187.0,138.464,138.5322,138.0059,138.1033,436187.0
2021-06-02 09:30:00,141.82,142.18,141.08,141.31,237731.0,138.2203,138.5712,137.4991,137.7232,237731.0
2021-06-02 10:00:00,141.31,141.42,140.82,141.0,272933.0,137.7232,137.8305,137.2457,137.4211,272933.0
2021-06-02 10:30:00,141.0,141.08,140.62,140.78,178768.0,137.4211,137.4991,137.0508,137.2067,178768.0
2021-06-02 11:00:00,140.76,141.18,140.54,141.0,240110.0,137.1872,137.5965,136.9728,137.4211,240110.0
2021-06-02 11:30:00,141.03,141.19,140.7,140.72,103065.0,137.4504,137.6063,137.1287,137.1482,103065.0
2021-06-02 12:00:00,140.72,141.0,140.67,140.84,93026.0,137.1482,137.4211,137.0995,137.2652,93026.0
2021-06-02 12:30:00,140.82,140.98,140.76,140.85,73780.0,137.2457,137.4016,137.1872,137.2749,73780.0
2021-06-02 13:00:00,140.9,140.97,140.55,140.66,94132.0,137.3237,137.3919,136.9825,137.0897,94132.0
2021-06-02 13:30:00,140.66,140.75,139.94,140.22,144076.0,137.0897,137.1775,136.388,136.6609,144076.0
2021-06-02 14:00:00,140.22,140.46,139.94,140.37,173289.0,136.6609,136.8948,136.388,136.8071,173289.0
2021-06-02 14:30:00,140.38,140.61,140.34,140.61,168815.0,136.8169,137.041,136.7779,137.041,168815.0
2021-06-02 15:00:00,140.6,140.63,140.26,140.57,214369.0,137.0313,137.0605,136.6999,137.002,214369.0
2021-06-02 15:30:00,140.55,141.0,140.52,140.99,430586.0,136.9825,137.4211,136.9533,137.4114,430586.0
2021-06-03 09:30:00,140.3,140.89,140.02,140.59,412641.0,136.7389,137.3139,136.466,137.0215,412641.0
2021-06-03 10:00:00,140.57,141.11,140.42,140.74,142998.0,137.002,137.5283,136.8558,137.1677,142998.0
2021-06-03 10:30:00,140.71,141.34,140.28,141.25,110464.0,137.1385,137.7525,136.7194,137.6648,110464.0
2021-06-03 11:00:00,141.27,141.89,141.26,141.54,155043.0,137.6843,138.2885,137.6745,137.9474,155043.0
2021-06-03 11:30:00,141.58,141.63,141.41,141.62,159974.0,137.9864,138.0351,137.8207,138.0254,159974.0
2021-06-03 12:00:00,141.63,141.77,141.28,141.7,293444.0,138.0351,138.1716,137.694,138.1033,293444.0
2021-06-03 12:30:00,141.7,142.35,141.69,142.32,180022.0,138.1033,138.7368,138.0936,138.7076,180022.0
2021-06-03 13:00:00,142.32,142.34,141.63,142.24,171581.0,138.7076,138.7271,138.0351,138.6296,171581.0
2021-06-03 13:30:00,142.24,142.36,142.05,142.17,130756.0,138.6296,138.7466,138.4445,138.5614,130756.0
2021-06-03 14:00:00,142.16,142.45,142.05,142.41,137337.0,138.5517,138.8343,138.4445,138.7953,137337.0
2021-06-03 14:30:00,142.4,142.86,142.23,142.28,238875.0,138.7856,139.2339,138.6199,138.6686,238875.0
2021-06-03 15:00:00,142.28,142.47,142.23,142.39,202178.0,138.6686,138.8538,138.6199,138.7758,202178.0
2021-06-03 15:30:00,142.4,142.57,141.89,142.33,593193.0,138.7856,138.9513,138.2885,138.7174,593193.0
2021-06-04 09:30:00,143.0,143.53,142.49,142.93,300183.0,139.3704,139.8869,138.8733,139.3021,300183.0
2021-06-04 10:00:00,142.95,144.33,142.9,143.79,323945.0,139.3216,140.6666,139.2729,140.1403,323945.0
2021-06-04 10:30:00,143.84,144.14,143.74,143.91,134223.0,140.189,140.4814,140.0916,140.2573,134223.0
2021-06-04 11:00:00,143.92,143.97,143.71,143.84,116283.0,140.267,140.3157,140.0623,140.189,116283.0
2021-06-04 11:30:00,143.84,144.0,143.61,143.98,132029.0,140.189,140.345,139.9649,140.3255,132029.0
2021-06-04 12:00:00,143.99,144.77,143.94,144.34,222489.0,140.3352,141.0954,140.2865,140.6763,222489.0
2021-06-04 12:30:00,144.34,144.39,143.89,143.94,90584.0,140.6763,140.7251,140.2378,140.2865,90584.0
2021-06-04 13:00:00,143.94,144.05,143.77,143.84,102357.0,140.2865,140.3937,140.1208,140.189,102357.0
2021-06-04 13:30:00,143.84,144.14,143.81,143.85,96900.0,140.189,140.4814,140.1598,140.1988,96900.0
2021-06-04 14:00:00,143.87,144.22,143.87,144.11,121662.0,140.2183,140.5594,140.2183,140.4522,121662.0
2021-06-04 14:30:00,144.1,144.43,144.05,144.25,89100.0,140.4424,140.7641,140.3937,140.5886,89100.0
2021-06-04 15:00:00,144.24,144.69,144.21,144.66,124354.0,140.5789,141.0175,140.5496,140.9882,124354.0
2021-06-04 15:30:00,144.67,144.67,144.01,144.52,524921.0,140.998,140.998,140.3547,140.8518,524921.0
2021-06-07 09:30:00,143.87,144.82,143.7,144.42,195746.0,140.2183,141.1442,140.0526,140.7543,195746.0
2021-06-07 10:00:00,144.42,144.42,144.04,144.08,121546.0,140.7543,140.7543,140.384,140.4229,121546.0
2021-06-07 10:30:00,144.1,144.1,143.64,143.77,79002.0,140.4424,140.4424,139.9941,140.1208,79002.0
2021-06-07 11:00:00,143.79,144.14,143.65,143.67,143972.0,140.1403,140.4814,140.0039,140.0233,143972.0
2021-06-07 11:30:00,143.67,143.86,143.5,143.62,123160.0,140.0233,140.2085,139.8577,139.9746,123160.0
2021-06-07 12:00:00,143.63,143.63,143.4,143.44,143614.0,139.9844,139.9844,139.7602,139.7992,143614.0
2021-06-07 12:30:00,143.43,143.47,142.95,143.16,95411.0,139.7894,139.8284,139.3216,139.5263,95411.0
2021-06-07 13:00:00,143.17,143.39,142.99,143.38,133704.0,139.536,139.7505,139.3606,139.7407,133704.0
2021-06-07 13:30:00,143.4,143.62,143.3,143.55,178998.0,139.7602,139.9746,139.6627,139.9064,178998.0
2021-06-07 14:00:00,143.55,143.66,143.5,143.64,62731.0,139.9064,140.0136,139.8577,139.9941,62731.0
2021-06-07 14:30:00,143.63,143.92,143.59,143.9,56268.0,139.9844,140.267,139.9454,140.2475,56268.0
2021-06-07 15:00:00,143.89,143.98,143.67,143.69,58288.0,140.2378,140.3255,140.0233,140.0428,58288.0
2021-06-07 15:30:00,143.7,143.89,143.45,143.47,249095.0,140.0526,140.2378,139.8089,139.8284,249095.0
2021-06-08 09:30:00,144.35,144.9,143.9,144.23,318173.0,140.6861,141.2221,140.2475,140.5691,318173.0
2021-06-08 10:00:00,144.21,145.04,144.09,144.4,143930.0,140.5496,141.3586,140.4327,140.7348,143930.0
2021-06-08 10:30:00,144.44,144.74,144.27,144.31,140406.0,140.7738,141.0662,140.6081,140.6471,140406.0
2021-06-08 11:00:00,144.32,144.52,144.16,144.41,116490.0,140.6568,140.8518,140.5009,140.7446,116490.0
2021-06-08 11:30:00,144.41,144.55,144.2,144.42,182574.0,140.7446,140.881,140.5399,140.7543,182574.0
2021-06-08 12:00:00,144.41,144.91,144.31,144.89,97670.0,140.7446,141.2319,140.6471,141.2124,97670.0
2021-06-08 12:30:00,144.9,145.02,144.58,145.02,127983.0,141.2221,141.3391,140.9102,141.3391,127983.0
2021-06-08 13:00:00,145.03,145.14,144.76,144.88,84752.0,141.3488,141.456,141.0857,141.2026,84752.0
2021-06-08 13:30:00,144.88,145.11,144.78,145.07,132126.0,141.2026,141.4268,141.1052,141.3878,132126.0
2021-06-08 14:00:00,145.07,145.34,144.95,145.3,103808.0,141.3878,141.651,141.2709,141.612,103808.0
2021-06-08 14:30:00,145.3,145.4,145.24,145.29,88924.0,141.612,141.7094,141.5535,141.6022,88924.0
2021-06-08 15:00:00,145.3,145.32,144.99,145.1,112132.0,141.612,141.6315,141.3098,141.417,112132.0
2021-06-08 15:30:00,145.1,145.68,145.1,145.4,598034.0,141.417,141.9823,141.417,141.7094,598034.0
2021-06-09 09:30:00,145.59,146.75,145.59,146.49,264187.0,141.8946,143.0252,141.8946,142.7718,264187.0
2021-06-09 10:00:00,146.51,146.7,145.9,145.99,140411.0,142.7913,142.9764,142.1967,142.2845,140411.0
2021-06-09 10:30:00,145.97,146.27,145.9,146.15,92093.0,142.265,142.5574,142.1967,142.4404,92093.0
2021-06-09 11:00:00,146.13,146.41,146.07,146.41,85660.0,142.4209,142.6938,142.3624,142.6938,85660.0
2021-06-09 11:30:00,146.41,146.67,146.22,146.67,91259.0,142.6938,142.9472,142.5086,142.9472,91259.0
2021-06-09 12:00:00,146.67,146.95,146.6,146.92,130564.0,142.9472,143.2201,142.879,143.1909,130564.0
2021-06-09 12:30:00,146.89,147.36,146.85,147.34,159233.0,143.1616,143.6197,143.1226,143.6002,159233.0
2021-06-09 13:00:00,147.36,147.94,147.17,147.94,339004.0,143.6197,144.185,143.4345,144.185,339004.0
2021-06-09 13:30:00,147.94,147.95,147.38,147.64,434096.0,144.185,144.1947,143.6392,143.8926,434096.0
2021-06-09 14:00:00,147.65,147.67,146.78,147.16,279957.0,143.9023,143.9218,143.0544,143.4248,279957.0
2021-06-09 14:30:00,147.14,147.26,146.88,147.01,175912.0,143.4053,143.5222,143.1519,143.2786,175912.0
2021-06-09 15:00:00,147.0,147.19,147.0,147.05,134284.0,143.2688,143.454,143.2688,143.3176,134284.0
2021-06-09 15:30:00,147.07,147.31,146.86,147.28,652091.0,143.337,143.571,143.1324,143.5417,652091.0
2021-06-10 09:30:00,147.51,148.39,146.82,148.25,231029.0,143.7659,144.6235,143.0934,144.4871,231029.0
2021-06-10 10:00:00,148.33,148.7,147.94,148.02,306506.0,144.5651,144.9257,144.185,144.2629,306506.0
2021-06-10 10:30:00,148.03,148.18,146.54,146.67,355381.0,144.2727,144.4189,142.8205,142.9472,355381.0
2021-06-10 11:00:00,146.66,146.91,146.44,146.9,122714.0,142.9375,143.1811,142.723,143.1714,122714.0
2021-06-10 11:30:00,146.9,147.23,146.87,147.17,119722.0,143.1714,143.493,143.1421,143.4345,119722.0
2021-06-10 12:00:00,147.18,147.21,146.88,146.93,150438.0,143.4443,143.4735,143.1519,143.2006,150438.0
2021-06-10 12:30:00,146.95,147.35,146.95,147.3,42880.0,143.2201,143.6099,143.2201,143.5612,42880.0
2021-06-10 13:00:00,147.31,147.32,147.09,147.09,37755.0,143.571,143.5807,143.3565,143.3565,37755.0
2021-06-10 13:30:00,147.1,147.14,146.96,147.01,61604.0,143.3663,143.4053,143.2298,143.2786,61604.0
2021-06-10 14:00:00,147.02,147.06,146.43,146.54,91181.0,143.2883,143.3273,142.7133,142.8205,91181.0
2021-06-10 14:30:00,146.53,146.81,146.49,146.64,87339.0,142.8108,143.0836,142.7718,142.918,87339.0
2021-06-10 15:00:00,146.62,146.64,146.34,146.48,102576.0,142.8985,142.918,142.6256,142.762,102576.0
2021-06-10 15:30:00,146.49,146.69,146.22,146.49,339522.0,142.7718,142.9667,142.5086,142.7718,339522.0
2021-06-11 09:30:00,146.54,146.65,145.8,145.89,98026.0,142.8205,142.9277,142.0993,142.187,98026.0
2021-06-11 10:00:00,145.88,146.1,145.68,145.7,97281.0,142.1773,142.3917,141.9823,142.0018,97281.0
2021-06-11 10:30:00,145.71,145.97,145.63,145.94,65619.0,142.0116,142.265,141.9336,142.2357,65619.0
2021-06-11 11:00:00,145.93,146.04,145.62,145.65,126579.0,142.226,142.3332,141.9238,141.9531,126579.0
2021-06-11 11:30:00,145.67,145.67,145.4,145.4,70173.0,141.9726,141.9726,141.7094,141.7094,70173.0
2021-06-11 12:00:00,145.41,145.44,144.81,144.81,136448.0,141.7192,141.7484,141.1344,141.1344,136448.0
2021-06-11 12:30:00,144.82,145.0,144.68,144.8,125592.0,141.1442,141.3196,141.0077,141.1247,125592.0
2021-06-11 13:00:00,144.81,144.85,144.58,144.67,145141.0,141.1344,141.1734,140.9102,140.998,145141.0
2021-06-11 13:30:00,144.64,144.78,144.59,144.61,186508.0,140.9687,141.1052,140.92,140.9395,186508.0
2021-06-11 14:00:00,144.62,144.72,144.37,144.63,370883.0,140.9492,141.0467,140.7056,140.959,370883.0
2021-06-11 14:30:00,144.64,144.85,144.41,144.7,358163.0,140.9687,141.1734,140.7446,141.0272,358163.0
2021-06-11 15:00:00,144.7,145.0,144.65,144.98,133681.0,141.0272,141.3196,140.9785,141.3001,133681.0
2021-06-11 15:30:00,144.97,145.4,144.82,145.34,334528.0,141.2903,141.7094,141.1442,141.651,334528.0
2021-06-14 09:30:00,145.2,145.57,144.67,145.01,84873.0,141.5145,141.8751,140.998,141.3293,84873.0
2021-06-14 10:00:00,145.02,145.18,144.77,144.93,88613.0,141.3391,141.495,141.0954,141.2514,88613.0
2021-06-14 10:30:00,144.93,145.03,144.72,144.88,97827.0,141.2514,141.3488,141.0467,141.2026,97827.0
2021-06-14 11:00:00,144.88,144.99,144.71,144.75,136894.0,141.2026,141.3098,141.0369,141.0759,136894.0
2021-06-14 11:30:00,144.75,145.04,144.56,144.92,184444.0,141.0759,141.3586,140.8908,141.2416,184444.0
2021-06-14 12:00:00,144.91,145.02,144.8,144.93,75418.0,141.2319,141.3391,141.1247,141.2514,75418.0
2021-06-14 12:30:00,144.93,144.97,144.78,144.83,60706.0,141.2514,141.2903,141.1052,141.1539,60706.0
2021-06-14 13:00:00,144.84,144.9,144.73,144.75,52665.0,141.1636,141.2221,141.0564,141.0759,52665.0
2021-06-14 13:30:00,144.76,144.9,144.6,144.81,138452.0,141.0857,141.2221,140.9297,141.1344,138452.0
2021-06-14 14:00:00,144.81,144.9,144.71,144.85,157677.0,141.1344,141.2221,141.0369,141.1734,157677.0
2021-06-14 14:30:00,144.88,145.07,144.78,144.9,151709.0,141.2026,141.3878,141.1052,141.2221,151709.0
2021-06-14 15:00:00,144.91,145.1,144.82,145.06,112734.0,141.2319,141.417,141.1442,141.3781,112734.0
2021-06-14 15:30:00,145.07,145.27,144.73,145.19,474853.0,141.3878,141.5827,141.0564,141.5048,474853.0
2021-06-15 09:30:00,145.57,145.7,145.01,145.41,130684.0,141.8751,142.0018,141.3293,141.7192,130684.0
2021-06-15 10:00:00,145.41,145.92,145.31,145.9,88135.0,141.7192,142.2162,141.6217,142.1967,88135.0
2021-06-15 10:30:00,145.9,146.76,145.9,146.2,352163.0,142.1967,143.0349,142.1967,142.4891,352163.0
2021-06-15 11:00:00,146.2,146.34,146.16,146.27,77049.0,142.4891,142.6256,142.4501,142.5574,77049.0
2021-06-15 11:30:00,146.25,146.35,146.09,146.28,38657.0,142.5379,142.6353,142.3819,142.5671,38657.0
2021-06-15 12:00:00,146.28,146.34,146.11,146.13,46884.0,142.5671,142.6256,142.4014,142.4209,46884.0
2021-06-15 12:30:00,146.1,146.1,145.82,145.94,57897.0,142.3917,142.3917,142.1188,142.2357,57897.0
2021-06-15 13:00:00,145.9,146.04,145.75,145.83,60174.0,142.1967,142.3332,142.0506,142.1285,60174.0
2021-06-15 13:30:00,145.85,146.06,145.85,145.87,92188.0,142.148,142.3527,142.148,142.1675,92188.0
2021-06-15 14:00:00,145.88,146.0,145.82,145.92,65735.0,142.1773,142.2942,142.1188,142.2162,65735.0
2021-06-15 14:30:00,145.91,145.92,145.69,145.79,30904.0,142.2065,142.2162,141.9921,142.0895,30904.0
2021-06-15 15:00:00,145.74,145.82,145.52,145.81,55943.0,142.0408,142.1188,141.8264,142.109,55943.0
2021-06-15 15:30:00,145.78,146.32,145.54,145.68,351350.0,142.0798,142.6061,141.8459,141.9823,351350.0
2021-06-16 09:30:00,145.8,146.28,145.52,146.03,78513.0,142.0993,142.5671,141.8264,142.3234,78513.0
2021-06-16 10:00:00,146.07,146.19,145.81,146.11,71957.0,142.3624,142.4794,142.109,142.4014,71957.0
2021-06-16 10:30:00,146.11,146.21,145.58,145.66,43874.0,142.4014,142.4989,141.8849,141.9628,43874.0
2021-06-16 11:00:00,145.69,145.75,145.41,145.52,55249.0,141.9921,142.0506,141.7192,141.8264,55249.0
2021-06-16 11:30:00,145.5,145.52,145.09,145.14,51786.0,141.8069,141.8264,141.4073,141.456,51786.0
2021-06-16 12:00:00,145.12,145.26,144.9,145.13,83582.0,141.4365,141.573,141.2221,141.4463,83582.0
2021-06-16 12:30:00,145.13,145.33,145.1,145.33,43526.0,141.4463,141.6412,141.417,141.6412,43526.0
2021-06-16 13:00:00,145.33,145.35,145.04,145.08,32160.0,141.6412,141.6607,141.3586,141.3976,32160.0
2021-06-16 13:30:00,145.07,145.18,144.86,144.88,47477.0,141.3878,141.495,141.1831,141.2026,47477.0
2021-06-16 14:00:00,144.84,144.84,143.77,144.19,198846.0,141.1636,141.1636,140.1208,140.5301,198846.0
2021-06-16 14:30:00,144.2,144.83,143.26,144.76,403510.0,140.5399,141.1539,139.6238,141.0857,403510.0
2021-06-16 15:00:00,144.72,145.12,144.56,144.85,412818.0,141.0467,141.4365,140.8908,141.1734,412818.0
2021-06-16 15:30:00,144.86,145.26,144.7,144.83,646377.0,141.1831,141.573,141.0272,141.1539,646377.0
2021-06-17 09:30:00,145.0,145.8,144.81,145.33,167883.0,141.3196,142.0993,141.1344,141.6412,167883.0
2021-06-17 10:00:00,145.35,146.52,145.18,146.45,124042.0,141.6607,142.801,141.495,142.7328,124042.0
2021-06-17 10:30:00,146.45,146.9,146.45,146.81,153575.0,142.7328,143.1714,142.7328,143.0836,153575.0
2021-06-17 11:00:00,146.81,147.72,146.71,147.7,182423.0,143.0836,143.9705,142.9862,143.9511,182423.0
2021-06-17 11:30:00,147.71,147.88,147.21,147.25,144083.0,143.9608,144.1265,143.4735,143.5125,144083.0
2021-06-17 12:00:00,147.25,147.59,147.06,147.15,194944.0,143.5125,143.8438,143.3273,143.415,194944.0
2021-06-17 12:30:00,147.15,147.3,146.8,146.8,104174.0,143.415,143.5612,143.0739,143.0739,104174.0
2021-06-17 13:00:00,146.81,147.2,146.61,146.9,270815.0,143.0836,143.4637,142.8887,143.1714,270815.0
2021-06-17 13:30:00,146.87,146.96,146.46,146.62,178743.0,143.1421,143.2298,142.7425,142.8985,178743.0
2021-06-17 14:00:00,146.63,146.72,146.26,146.35,76788.0,142.9082,142.9959,142.5476,142.6353,76788.0
2021-06-17 14:30:00,146.36,146.56,146.26,146.4,110428.0,142.6451,142.84,142.5476,142.6841,110428.0
2021-06-17 15:00:00,146.42,147.03,146.36,146.79,97654.0,142.7035,143.2981,142.6451,143.0642,97654.0
2021-06-17 15:30:00,146.76,146.98,146.41,146.44,339487.0,143.0349,143.2493,142.6938,142.723,339487.0
2021-06-18 09:30:00,146.11,146.33,144.59,146.06,798423.0,142.4014,142.6158,140.92,142.3527,798423.0
2021-06-18 10:00:00,146.03,146.46,145.6,146.4,151236.0,142.3234,142.7425,141.9044,142.6841,151236.0
2021-06-18 10:30:00,146.38,146.42,146.01,146.35,194307.0,142.6646,142.7035,142.304,142.6353,194307.0
2021-06-18 11:00:00,146.32,146.49,145.52,145.53,196488.0,142.6061,142.7718,141.8264,141.8361,196488.0
2021-06-18 11:30:00,145.53,146.05,145.44,145.67,105824.0,141.8361,142.3429,141.7484,141.9726,105824.0
2021-06-18 12:00:00,145.68,145.99,145.62,145.94,61814.0,141.9823,142.2845,141.9238,142.2357,61814.0
2021-06-18 12:30:00,145.95,146.13,145.87,146.03,36509.0,142.2455,142.4209,142.1675,142.3234,36509.0
2021-06-18 13:00:00,146.04,146.25,145.87,145.87,38106.0,142.3332,142.5379,142.1675,142.1675,38106.0
2021-06-18 13:30:00,145.9,146.02,145.74,145.92,33361.0,142.1967,142.3137,142.0408,142.2162,33361.0
2021-06-18 14:00:00,145.9,146.19,145.6,145.65,77122.0,142.1967,142.4794,141.9044,141.9531,77122.0
2021-06-18 14:30:00,145.65,145.66,145.32,145.37,72805.0,141.9531,141.9628,141.6315,141.6802,72805.0
2021-06-18 15:00:00,145.38,145.88,145.29,145.66,96558.0,141.6899,142.1773,141.6022,141.9628,96558.0
2021-06-18 15:30:00,145.67,145.76,144.29,144.7,566035.0,141.9726,142.0603,140.6276,141.0272,566035.0
2021-06-21 09:30:00,145.96,146.19,145.27,145.46,165392.0,142.2552,142.4794,141.5827,141.7679,165392.0
2021-06-21 10:00:00,145.5,145.84,145.38,145.5,107617.0,141.8069,142.1383,141.6899,141.8069,107617.0
2021-06-21 10:30:00,145.5,145.86,145.48,145.56,181175.0,141.8069,142.1578,141.7874,141.8654,181175.0
2021-06-21 11:00:00,145.56,146.0,145.47,145.82,129983.0,141.8654,142.2942,141.7777,142.1188,129983.0
2021-06-21 11:30:00,145.84,145.84,145.35,145.35,107959.0,142.1383,142.1383,141.6607,141.6607,107959.0
2021-06-21 12:00:00,145.36,145.44,145.14,145.4,53761.0,141.6704,141.7484,141.456,141.7094,53761.0
2021-06-21 12:30:00,145.4,145.52,145.12,145.12,60114.0,141.7094,141.8264,141.4365,141.4365,60114.0
2021-06-21 13:00:00,145.12,145.45,145.08,145.34,74328.0,141.4365,141.7582,141.3976,141.651,74328.0
2021-06-21 13:30:00,145.35,145.64,145.13,145.45,119406.0,141.6607,141.9433,141.4463,141.7582,119406.0
2021-06-21 14:00:00,145.46,145.78,145.39,145.52,52239.0,141.7679,142.0798,141.6997,141.8264,52239.0
2021-06-21 14:30:00,145.49,145.68,145.26,145.65,133850.0,141.7971,141.9823,141.573,141.9531,133850.0
2021-06-21 15:00:00,145.63,145.75,145.31,145.35,101490.0,141.9336,142.0506,141.6217,141.6607,101490.0
2021-06-21 15:30:00,145.37,145.71,145.1,145.66,471756.0,141.6802,142.0116,141.417,141.9628,471756.0
2021-06-22 09:30:00,145.71,146.0,145.03,145.36,105959.0,142.0116,142.2942,141.3488,141.6704,105959.0
2021-06-22 10:00:00,145.38,145.57,145.23,145.41,48970.0,141.6899,141.8751,141.5437,141.7192,48970.0
2021-06-22 10:30:00,145.38,145.69,145.25,145.36,47172.0,141.6899,141.9921,141.5632,141.6704,47172.0
2021-06-22 11:00:00,145.37,145.65,145.24,145.48,42240.0,141.6802,141.9531,141.5535,141.7874,42240.0
2021-06-22 11:30:00,145.47,145.56,145.12,145.16,42325.0,141.7777,141.8654,141.4365,141.4755,42325.0
2021-06-22 12:00:00,145.14,145.4,145.1,145.36,38540.0,141.456,141.7094,141.417,141.6704,38540.0
2021-06-22 12:30:00,145.31,145.33,145.01,145.08,46966.0,141.6217,141.6412,141.3293,141.3976,46966.0
2021-06-22 13:00:00,145.08,145.5,145.01,145.43,27750.0,141.3976,141.8069,141.3293,141.7387,27750.0
2021-06-22 13:30:00,145.42,145.47,145.33,145.42,40402.0,141.7289,141.7777,141.6412,141.7289,40402.0
2021-06-22 14:00:00,145.43,145.66,145.36,145.66,44128.0,141.7387,141.9628,141.6704,141.9628,44128.0
2021-06-22 14:30:00,145.65,145.9,145.61,145.74,82751.0,141.9531,142.1967,141.9141,142.0408,82751.0
2021-06-22 15:00:00,145.75,146.0,145.41,145.98,135480.0,142.0506,142.2942,141.7192,142.2747,135480.0
2021-06-22 15:30:00,145.99,146.0,145.68,145.85,183068.0,142.2845,142.2942,141.9823,142.148,183068.0
2021-06-23 09:30:00,145.44,145.7,144.69,145.05,90379.0,141.7484,142.0018,141.0175,141.3683,90379.0
2021-06-23 10:00:00,145.07,145.18,144.5,144.9,165797.0,141.3878,141.495,140.8323,141.2221,165797.0
2021-06-23 10:30:00,144.98,145.08,144.82,144.91,58998.0,141.3001,141.3976,141.1442,141.2319,58998.0
2021-06-23 11:00:00,144.92,145.08,144.86,144.99,49393.0,141.2416,141.3976,141.1831,141.3098,49393.0
2021-06-23 11:30:00,145.0,145.03,144.91,144.95,33316.0,141.3196,141.3488,141.2319,141.2709,33316.0
2021-06-23 12:00:00,144.95,144.97,144.7,144.81,122645.0,141.2709,141.2903,141.0272,141.1344,122645.0
2021-06-23 12:30:00,144.82,145.04,144.62,145.0,113787.0,141.1442,141.3586,140.9492,141.3196,113787.0
2021-06-23 13:00:00,144.99,145.01,144.85,144.95,47032.0,141.3098,141.3293,141.1734,141.2709,47032.0
2021-06-23 13:30:00,144.93,145.07,144.9,145.0,74314.0,141.2514,141.3878,141.2221,141.3196,74314.0
2021-06-23 14:00:00,144.99,145.1,144.87,145.02,64058.0,141.3098,141.417,141.1929,141.3391,64058.0
2021-06-23 14:30:00,145.03,145.36,145.0,145.18,111183.0,141.3488,141.6704,141.3196,141.495,111183.0
2021-06-23 15:00:00,145.19,145.38,145.07,145.38,98141.0,141.5048,141.6899,141.3878,141.6899,98141.0
2021-06-23 15:30:00,145.38,145.46,144.9,145.03,291600.0,141.6899,141.7679,141.2221,141.3488,291600.0
2021-06-24 09:30:00,145.38,145.67,144.87,145.0,119990.0,141.6899,141.9726,141.1929,141.3196,119990.0
2021-06-24 10:00:00,145.01,145.87,144.93,145.84,139635.0,141.3293,142.1675,141.2514,142.1383,139635.0
2021-06-24 10:30:00,145.86,146.07,145.58,145.73,132546.0,142.1578,142.3624,141.8849,142.0311,132546.0
2021-06-24 11:00:00,145.74,145.93,145.57,145.82,47456.0,142.0408,142.226,141.8751,142.1188,47456.0
2021-06-24 11:30:00,145.82,145.83,145.53,145.67,37992.0,142.1188,142.1285,141.8361,141.9726,37992.0
2021-06-24 12:00:00,145.67,146.0,145.67,145.73,48268.0,141.9726,142.2942,141.9726,142.0311,48268.0
2021-06-24 12:30:00,145.75,145.84,145.29,145.33,56674.0,142.0506,142.1383,141.6022,141.6412,56674.0
2021-06-24 13:00:00,145.31,145.4,145.01,145.2,55600.0,141.6217,141.7094,141.3293,141.5145,55600.0
2021-06-24 13:30:00,145.12,145.41,145.01,145.29,52631.0,141.4365,141.7192,141.3293,141.6022,52631.0
2021-06-24 14:00:00,145.3,145.63,145.3,145.54,31464.0,141.612,141.9336,141.612,141.8459,31464.0
2021-06-24 14:30:00,145.56,145.72,145.51,145.6,124273.0,141.8654,142.0213,141.8166,141.9044,124273.0
2021-06-24 15:00:00,145.59,145.7,145.48,145.55,106611.0,141.8946,142.0018,141.7874,141.8556,106611.0
2021-06-24 15:30:00,145.56,145.87,145.53,145.61,147071.0,141.8654,142.1675,141.8361,141.9141,147071.0
2021-06-25 09:30:00,145.59,145.79,144.8,145.45,182494.0,141.8946,142.0895,141.1247,141.7582,182494.0
2021-06-25 10:00:00,145.45,146.24,145.34,145.71,185726.0,141.7582,142.5281,141.651,142.0116,185726.0
2021-06-25 10:30:00,145.67,145.69,145.3,145.41,86842.0,141.9726,141.9921,141.612,141.7192,86842.0
2021-06-25 11:00:00,145.41,145.69,145.27,145.56,62791.0,141.7192,141.9921,141.5827,141.8654,62791.0
2021-06-25 11:30:00,145.56,145.82,145.54,145.78,57587.0,141.8654,142.1188,141.8459,142.0798,57587.0
2021-06-25 12:00:00,145.78,145.78,145.32,145.43,48465.0,142.0798,142.0798,141.6315,141.7387,48465.0
2021-06-25 12:30:00,145.43,145.7,145.42,145.51,64619.0,141.7387,142.0018,141.7289,141.8166,64619.0
2021-06-25 13:00:00,145.52,145.58,145.34,145.53,39686.0,141.8264,141.8849,141.651,141.8361,39686.0
2021-06-25 13:30:00,145.54,145.73,145.43,145.43,59123.0,141.8459,142.0311,141.7387,141.7387,59123.0
2021-06-25 14:00:00,145.45,145.72,145.44,145.67,49950.0,141.7582,142.0213,141.7484,141.9726,49950.0
2021-06-25 14:30:00,145.68,145.82,145.5,145.61,72234.0,141.9823,142.1188,141.8069,141.9141,72234.0
2021-06-25 15:00:00,145.61,145.72,145.51,145.52,77872.0,141.9141,142.0213,141.8166,141.8264,77872.0
2021-06-25 15:30:00,145.51,145.52,144.96,145.34,280335.0,141.8166,141.8264,141.2806,141.651,280335.0
2021-06-28 09:30:00,145.27,145.58,144.41,144.83,140430.0,141.5827,141.8849,140.7446,141.1539,140430.0
2021-06-28 10:00:00,144.88,145.31,144.7,145.1,53047.0,141.2026,141.6217,141.0272,141.417,53047.0
2021-06-28 10:30:00,145.09,145.09,144.71,144.75,67634.0,141.4073,141.4073,141.0369,141.0759,67634.0
2021-06-28 11:00:00,144.75,144.87,144.61,144.74,60657.0,141.0759,141.1929,140.9395,141.0662,60657.0
2021-06-28 11:30:00,144.76,144.82,144.63,144.68,47748.0,141.0857,141.1442,140.959,141.0077,47748.0
2021-06-28 12:00:00,144.71,145.06,144.68,144.92,60896.0,141.0369,141.3781,141.0077,141.2416,60896.0
2021-06-28 12:30:00,144.91,144.92,144.66,144.71,53492.0,141.2319,141.2416,140.9882,141.0369,53492.0
2021-06-28 13:00:00,144.72,144.88,144.7,144.8,36893.0,141.0467,141.2026,141.0272,141.1247,36893.0
2021-06-28 13:30:00,144.8,144.84,144.68,144.8,48790.0,141.1247,141.1636,141.0077,141.1247,48790.0
2021-06-28 14:00:00,144.79,145.05,144.78,144.97,126035.0,141.1149,141.3683,141.1052,141.2903,126035.0
2021-06-28 14:30:00,144.97,145.0,144.84,144.91,101926.0,141.2903,141.3196,141.1636,141.2319,101926.0
2021-06-28 15:00:00,144.91,145.13,144.9,144.97,162268.0,141.2319,141.4463,141.2221,141.2903,162268.0
2021-06-28 15:30:00,144.97,145.15,144.76,145.0,319426.0,141.2903,141.4658,141.0857,141.3196,319426.0
2021-06-29 09:30:00,144.9,145.04,144.5,144.57,129999.0,141.2221,141.3586,140.8323,140.9005,129999.0
2021-06-29 10:00:00,144.57,145.06,144.53,144.98,106388.0,140.9005,141.3781,140.8615,141.3001,106388.0
2021-06-29 10:30:00,145.01,145.09,144.53,144.53,66611.0,141.3293,141.4073,140.8615,140.8615,66611.0
2021-06-29 11:00:00,144.56,144.56,144.22,144.22,70391.0,140.8908,140.8908,140.5594,140.5594,70391.0
2021-06-29 11:30:00,144.22,144.67,144.14,144.67,99514.0,140.5594,140.998,140.4814,140.998,99514.0
2021-06-29 12:00:00,144.67,144.78,144.42,144.68,137280.0,140.998,141.1052,140.7543,141.0077,137280.0
2021-06-29 12:30:00,144.67,144.78,144.56,144.56,242208.0,140.998,141.1052,140.8908,140.8908,242208.0
2021-06-29 13:00:00,144.57,144.68,144.4,144.61,70318.0,140.9005,141.0077,140.7348,140.9395,70318.0
2021-06-29 13:30:00,144.6,145.0,144.53,145.0,208213.0,140.9297,141.3196,140.8615,141.3196,208213.0
2021-06-29 14:00:00,145.0,145.29,144.88,145.06,189648.0,141.3196,141.6022,141.2026,141.3781,189648.0
2021-06-29 14:30:00,145.06,145.34,144.64,144.68,130077.0,141.3781,141.651,140.9687,141.0077,130077.0
2021-06-29 15:00:00,144.7,145.13,144.53,145.08,348523.0,141.0272,141.4463,140.8615,141.3976,348523.0
2021-06-29 15:30:00,145.05,145.12,144.79,144.99,220265.0,141.3683,141.4365,141.1149,141.3098,220265.0
2021-06-30 09:30:00,144.99,145.32,144.7,144.91,121695.0,141.3098,141.6315,141.0272,141.2319,121695.0
2021-06-30 10:00:00,144.91,144.98,144.7,144.73,71080.0,141.2319,141.3001,141.0272,141.0564,71080.0
2021-06-30 10:30:00,144.75,144.91,144.62,144.82,105895.0,141.0759,141.2319,140.9492,141.1442,105895.0
2021-06-30 11:00:00,144.86,144.88,144.23,144.37,105197.0,141.1831,141.2026,140.5691,140.7056,105197.0
2021-06-30 11:30:00,144.34,144.79,144.28,144.61,110799.0,140.6763,141.1149,140.6179,140.9395,110799.0
2021-06-30 12:00:00,144.63,144.77,144.59,144.66,72785.0,140.959,141.0954,140.92,140.9882,72785.0
2021-06-30 12:30:00,144.65,144.82,144.6,144.77,60706.0,140.9785,141.1442,140.9297,141.0954,60706.0
2021-06-30 13:00:00,144.75,144.82,144.52,144.55,60779.0,141.0759,141.1442,140.8518,140.881,60779.0
2021-06-30 13:30:00,144.55,144.77,144.52,144.77,60801.0,140.881,141.0954,140.8518,141.0954,60801.0
2021-06-30 14:00:00,144.79,144.84,144.65,144.74,84924.0,141.1149,141.1636,140.9785,141.0662,84924.0
2021-06-30 14:30:00,144.76,144.86,144.63,144.71,89626.0,141.0857,141.1831,140.959,141.0369,89626.0
2021-06-30 15:00:00,144.7,145.01,144.69,144.92,88609.0,141.0272,141.3293,141.0175,141.2416,88609.0
2021-06-30 15:30:00,144.92,145.16,144.43,144.87,391030.0,141.2416,141.4755,140.7641,141.1929,391030.0
2021-07-01 09:30:00,144.54,145.11,144.29,145.06,212580.0,140.8713,141.4268,140.6276,141.3781,212580.0
2021-07-01 10:00:00,145.06,145.28,144.64,144.91,74874.0,141.3781,141.5925,140.9687,141.2319,74874.0
2021-07-01 10:30:00,144.91,145.08,144.79,144.91,68487.0,141.2319,141.3976,141.1149,141.2319,68487.0
2021-07-01 11:00:00,144.9,145.08,144.59,144.83,95801.0,141.2221,141.3976,140.92,141.1539,95801.0
2021-07-01 11:30:00,144.84,145.16,144.82,145.15,113578.0,141.1636,141.4755,141.1442,141.4658,113578.0
2021-07-01 12:00:00,145.17,145.2,144.99,145.04,68881.0,141.4853,141.5145,141.3098,141.3586,68881.0
2021-07-01 12:30:00,145.03,145.08,144.87,145.05,346198.0,141.3488,141.3976,141.1929,141.3683,346198.0
2021-07-01 13:00:00,145.03,145.33,145.02,145.31,63782.0,141.3488,141.6412,141.3391,141.6217,63782.0
2021-07-01 13:30:00,145.29,145.5,144.98,145.05,77872.0,141.6022,141.8069,141.3001,141.3683,77872.0
2021-07-01 14:00:00,145.04,145.34,145.02,145.19,106842.0,141.3586,141.651,141.3391,141.5048,106842.0
2021-07-01 14:30:00,145.21,145.48,145.13,145.16,106894.0,141.5243,141.7874,141.4463,141.4755,106894.0
2021-07-01 15:00:00,145.17,145.24,144.98,145.05,61195.0,141.4853,141.5535,141.3001,141.3683,61195.0
2021-07-01 15:30:00,145.06,145.43,144.92,145.34,265435.0,141.3781,141.7387,141.2416,141.651,265435.0
2021-07-02 09:30:00,145.86,146.5,145.73,146.11,176863.0,142.1578,142.7815,142.0311,142.4014,176863.0
2021-07-02 10:00:00,146.05,146.18,145.52,145.56,57747.0,142.3429,142.4696,141.8264,141.8654,57747.0
2021-07-02 10:30:00,145.52,146.26,145.32,145.94,391986.0,141.8264,142.5476,141.6315,142.2357,391986.0
2021-07-02 11:00:00,145.97,146.27,145.97,145.97,84535.0,142.265,142.5574,142.265,142.265,84535.0
2021-07-02 11:30:00,145.97,146.28,145.89,146.22,91270.0,142.265,142.5671,142.187,142.5086,91270.0
2021-07-02 12:00:00,146.24,146.57,146.21,146.35,67994.0,142.5281,142.8497,142.4989,142.6353,67994.0
2021-07-02 12:30:00,146.36,146.51,146.35,146.49,35304.0,142.6451,142.7913,142.6353,142.7718,35304.0
2021-07-02 13:00:00,146.51,146.52,146.28,146.32,43771.0,142.7913,142.801,142.5671,142.6061,43771.0
2021-07-02 13:30:00,146.31,146.46,146.1,146.46,74230.0,142.5963,142.7425,142.3917,142.7425,74230.0
2021-07-02 14:00:00,146.47,146.71,146.46,146.64,81547.0,142.7523,142.9862,142.7425,142.918,81547.0
2021-07-02 14:30:00,146.63,146.71,146.52,146.53,41078.0,142.9082,142.9862,142.801,142.8108,41078.0
2021-07-02 15:00:00,146.53,146.57,146.21,146.32,74248.0,142.8108,142.8497,142.4989,142.6061,74248.0
2021-07-02 15:30:00,146.32,146.58,146.13,146.24,266885.0,142.6061,142.8595,142.4209,142.5281,266885.0
2021-07-06 09:30:00,146.15,146.79,145.51,146.24,218318.0,142.4404,143.0642,141.8166,142.5281,218318.0
2021-07-06 10:00:00,146.24,146.38,145.7,145.7,80121.0,142.5281,142.6646,142.0018,142.0018,80121.0
2021-07-06 10:30:00,145.65,145.68,145.15,145.36,84214.0,141.9531,141.9823,141.4658,141.6704,84214.0
2021-07-06 11:00:00,145.31,145.63,145.19,145.34,74482.0,141.6217,141.9336,141.5048,141.651,74482.0
2021-07-06 11:30:00,145.4,146.0,145.35,145.69,87228.0,141.7094,142.2942,141.6607,141.9921,87228.0
2021-07-06 12:00:00,145.66,145.81,145.32,145.77,58078.0,141.9628,142.109,141.6315,142.07,58078.0
2021-07-06 12:30:00,145.74,145.99,145.62,145.96,51680.0,142.0408,142.2845,141.9238,142.2552,51680.0
2021-07-06 13:00:00,145.94,146.07,145.75,145.82,89812.0,142.2357,142.3624,142.0506,142.1188,89812.0
2021-07-06 13:30:00,145.8,145.95,145.71,145.95,51415.0,142.0993,142.2455,142.0116,142.2455,51415.0
2021-07-06 14:00:00,145.92,146.14,145.84,146.1,59715.0,142.2162,142.4307,142.1383,142.3917,59715.0
2021-07-06 14:30:00,146.12,146.23,146.01,146.03,58781.0,142.4112,142.5184,142.304,142.3234,58781.0
2021-07-06 15:00:00,146.02,146.79,146.01,146.75,129353.0,142.3137,143.0642,142.304,143.0252,129353.0
2021-07-06 15:30:00,146.76,146.94,146.51,146.73,362212.0,143.0349,143.2103,142.7913,143.0057,362212.0
2021-07-07 09:30:00,146.79,146.99,145.57,145.7,136768.0,143.0642,143.2591,141.8751,142.0018,136768.0
2021-07-07 10:00:00,145.66,146.73,145.61,146.7,69595.0,141.9628,143.0057,141.9141,142.9764,69595.0
2021-07-07 10:30:00,146.68,146.96,146.48,146.96,84059.0,142.9569,143.2298,142.762,143.2298,84059.0
2021-07-07 11:00:00,146.96,147.24,146.84,147.24,70771.0,143.2298,143.5027,143.1129,143.5027,70771.0
2021-07-07 11:30:00,147.21,147.83,147.09,147.79,35936.0,143.4735,144.0778,143.3565,144.0388,35936.0
2021-07-07 12:00:00,147.81,147.98,147.65,147.71,58719.0,144.0583,144.2239,143.9023,143.9608,58719.0
2021-07-07 12:30:00,147.67,147.85,147.63,147.75,38348.0,143.9218,144.0972,143.8828,143.9998,38348.0
2021-07-07 13:00:00,147.74,147.74,147.32,147.33,32879.0,143.99,143.99,143.5807,143.5904,32879.0
2021-07-07 13:30:00,147.31,147.64,147.17,147.52,50386.0,143.571,143.8926,143.4345,143.7756,50386.0
2021-07-07 14:00:00,147.55,147.77,147.51,147.62,36087.0,143.8049,144.0193,143.7659,143.8731,36087.0
2021-07-07 14:30:00,147.63,147.98,147.62,147.91,63999.0,143.8828,144.2239,143.8731,144.1557,63999.0
2021-07-07 15:00:00,147.93,148.14,147.91,148.02,84208.0,144.1752,144.3799,144.1557,144.2629,84208.0
2021-07-07 15:30:00,148.03,148.13,147.85,148.09,168306.0,144.2727,144.3701,144.0972,144.3312,168306.0
2021-07-08 09:30:00,147.44,148.02,146.81,147.28,274329.0,143.6977,144.2629,143.0836,143.5417,274329.0
2021-07-08 10:00:00,147.33,147.39,146.46,147.04,55918.0,143.5904,143.6489,142.7425,143.3078,55918.0
2021-07-08 10:30:00,147.04,147.11,146.04,146.08,47772.0,143.3078,143.376,142.3332,142.3722,47772.0
2021-07-08 11:00:00,146.11,146.79,146.01,146.77,40840.0,142.4014,143.0642,142.304,143.0447,40840.0
2021-07-08 11:30:00,146.76,147.03,146.61,146.93,39702.0,143.0349,143.2981,142.8887,143.2006,39702.0
2021-07-08 12:00:00,146.93,147.2,146.91,147.2,28882.0,143.2006,143.4637,143.1811,143.4637,28882.0
2021-07-08 12:30:00,147.17,147.43,147.07,147.28,32825.0,143.4345,143.6879,143.337,143.5417,32825.0
2021-07-08 13:00:00,147.28,147.28,146.89,147.08,76398.0,143.5417,143.5417,143.1616,143.3468,76398.0
2021-07-08 13:30:00,147.09,147.12,146.85,146.92,43347.0,143.3565,143.3858,143.1226,143.1909,43347.0
2021-07-08 14:00:00,146.95,147.0,146.46,146.56,57165.0,143.2201,143.2688,142.7425,142.84,57165.0
2021-07-08 14:30:00,146.55,146.95,146.41,146.81,72881.0,142.8302,143.2201,142.6938,143.0836,72881.0
2021-07-08 15:00:00,146.81,146.89,146.43,146.54,76722.0,143.0836,143.1616,142.7133,142.8205,76722.0
2021-07-08 15:30:00,146.53,146.91,146.14,146.87,239280.0,142.8108,143.1811,142.4307,143.1421,239280.0
2021-07-09 09:30:00,145.92,145.94,144.51,145.1,362391.0,142.2162,142.2357,140.842,141.417,362391.0
2021-07-09 10:00:00,145.07,145.97,144.98,145.89,102487.0,141.3878,142.265,141.3001,142.187,102487.0
2021-07-09 10:30:00,145.92,146.81,145.92,146.78,61981.0,142.2162,143.0836,142.2162,143.0544,61981.0
2021-07-09 11:00:00,146.78,146.93,146.44,146.48,73972.0,143.0544,143.2006,142.723,142.762,73972.0
2021-07-09 11:30:00,146.43,146.72,146.38,146.63,43533.0,142.7133,142.9959,142.6646,142.9082,43533.0
2021-07-09 12:00:00,146.58,146.76,146.47,146.52,39059.0,142.8595,143.0349,142.7523,142.801,39059.0
2021-07-09 12:30:00,146.5,146.71,146.38,146.6,43678.0,142.7815,142.9862,142.6646,142.879,43678.0
2021-07-09 13:00:00,146.6,146.73,146.44,146.71,34924.0,142.879,143.0057,142.723,142.9862,34924.0
2021-07-09 13:30:00,146.71,146.93,146.7,146.76,39562.0,142.9862,143.2006,142.9764,143.0349,39562.0
2021-07-09 14:00:00,146.78,146.97,146.75,146.92,35669.0,143.0544,143.2396,143.0252,143.1909,35669.0
2021-07-09 14:30:00,146.92,147.22,146.88,147.21,55800.0,143.1909,143.4832,143.1519,143.4735,55800.0
2021-07-09 15:00:00,147.2,147.3,146.78,146.81,95636.0,143.4637,143.5612,143.0544,143.0836,95636.0
2021-07-09 15:30:00,146.82,146.85,145.96,146.0,482863.0,143.0934,143.1226,142.2552,142.2942,482863.0
2021-07-12 09:30:00,146.5,146.6,145.33,145.68,171282.0,142.7815,142.879,141.6412,141.9823,171282.0
2021-07-12 10:00:00,145.68,146.36,145.47,146.36,76202.0,141.9823,142.6451,141.7777,142.6451,76202.0
2021-07-12 10:30:00,146.36,146.44,146.23,146.38,49074.0,142.6451,142.723,142.5184,142.6646,49074.0
2021-07-12 11:00:00,146.38,146.73,146.19,146.29,79000.0,142.6646,143.0057,142.4794,142.5768,79000.0
2021-07-12 11:30:00,146.25,146.28,146.02,146.02,34840.0,142.5379,142.5671,142.3137,142.3137,34840.0
2021-07-12 12:00:00,146.01,146.41,146.01,146.41,41698.0,142.304,142.6938,142.304,142.6938,41698.0
2021-07-12 12:30:00,146.39,146.84,146.39,146.8,44954.0,142.6743,143.1129,142.6743,143.0739,44954.0
2021-07-12 13:00:00,146.8,147.08,146.78,147.07,54154.0,143.0739,143.3468,143.0544,143.337,54154.0
2021-07-12 13:30:00,147.07,147.09,146.95,147.06,41289.0,143.337,143.3565,143.2201,143.3273,41289.0
2021-07-12 14:00:00,147.06,147.12,146.95,147.08,44796.0,143.3273,143.3858,143.2201,143.3468,44796.0
2021-07-12 14:30:00,147.1,147.19,146.88,146.93,45079.0,143.3663,143.454,143.1519,143.2006,45079.0
2021-07-12 15:00:00,146.93,146.95,146.67,146.75,76396.0,143.2006,143.2201,142.9472,143.0252,76396.0
2021-07-12 15:30:00,146.75,146.92,146.52,146.91,292018.0,143.0252,143.1909,142.801,143.1811,292018.0
2021-07-13 09:30:00,146.46,147.11,146.11,147.0,69958.0,142.7425,143.376,142.4014,143.2688,69958.0
2021-07-13 10:00:00,147.02,147.62,147.02,147.45,49411.0,143.2883,143.8731,143.2883,143.7074,49411.0
2021-07-13 10:30:00,147.53,148.45,147.49,148.41,90738.0,143.7854,144.682,143.7464,144.643,90738.0
2021-07-13 11:00:00,148.41,149.59,148.41,149.22,146275.0,144.643,145.7931,144.643,145.4325,146275.0
2021-07-13 11:30:00,149.21,149.49,149.03,149.21,188750.0,145.4227,145.6956,145.2473,145.4227,188750.0
2021-07-13 12:00:00,149.18,149.2,148.93,149.02,85223.0,145.3935,145.413,145.1498,145.2376,85223.0
2021-07-13 12:30:00,149.03,149.27,149.02,149.23,66823.0,145.2473,145.4812,145.2376,145.4422,66823.0
2021-07-13 13:00:00,149.22,149.22,148.01,148.26,145578.0,145.4325,145.4325,144.2532,144.4968,145578.0
2021-07-13 13:30:00,148.26,148.52,148.08,148.5,72176.0,144.4968,144.7502,144.3214,144.7307,72176.0
2021-07-13 14:00:00,148.48,148.49,147.87,147.88,98500.0,144.7113,144.721,144.1167,144.1265,98500.0
2021-07-13 14:30:00,147.86,147.97,147.71,147.97,51261.0,144.107,144.2142,143.9608,144.2142,51261.0
2021-07-13 15:00:00,147.95,148.02,147.7,147.83,57705.0,144.1947,144.2629,143.9511,144.0778,57705.0
2021-07-13 15:30:00,147.84,148.05,147.57,147.78,240084.0,144.0875,144.2922,143.8244,144.029,240084.0
2021-07-14 09:30:00,148.35,149.1,148.02,148.41,97939.0,144.5846,145.3155,144.2629,144.643,97939.0
2021-07-14 10:00:00,148.46,149.47,148.45,149.38,68979.0,144.6918,145.6761,144.682,145.5884,68979.0
2021-07-14 10:30:00,149.37,149.84,149.27,149.35,98222.0,145.5787,146.0367,145.4812,145.5592,98222.0
2021-07-14 11:00:00,149.37,149.42,149.07,149.1,52343.0,145.5787,145.6274,145.2863,145.3155,52343.0
2021-07-14 11:30:00,149.08,149.18,148.65,148.69,58523.0,145.296,145.3935,144.8769,144.9159,58523.0
2021-07-14 12:00:00,148.66,148.77,148.54,148.67,33122.0,144.8867,144.9939,144.7697,144.8964,33122.0
2021-07-14 12:30:00,148.66,148.75,148.47,148.5,39367.0,144.8867,144.9744,144.7015,144.7307,39367.0
2021-07-14 13:00:00,148.48,148.57,148.24,148.29,53021.0,144.7113,144.799,144.4773,144.5261,53021.0
2021-07-14 13:30:00,148.31,148.99,148.26,148.82,118593.0,144.5456,145.2083,144.4968,145.0426,118593.0
2021-07-14 14:00:00,148.81,149.44,148.8,149.19,102968.0,145.0329,145.6469,145.0231,145.4032,102968.0
2021-07-14 14:30:00,149.18,149.19,148.38,148.49,65836.0,145.3935,145.4032,144.6138,144.721,65836.0
2021-07-14 15:00:00,148.49,148.77,148.47,148.55,67290.0,144.721,144.9939,144.7015,144.7795,67290.0
2021-07-14 15:30:00,148.54,149.04,148.5,148.93,342581.0,144.7697,145.257,144.7307,145.1498,342581.0
2021-07-15 09:30:00,149.34,150.14,148.8,150.01,185435.0,145.5494,146.3291,145.0231,146.2024,185435.0
2021-07-15 10:00:00,150.04,150.11,149.0,149.15,110054.0,146.2317,146.2999,145.2181,145.3643,110054.0
2021-07-15 10:30:00,149.16,149.28,148.59,148.75,114155.0,145.374,145.491,144.8185,144.9744,114155.0
2021-07-15 11:00:00,148.75,149.1,148.72,149.02,79811.0,144.9744,145.3155,144.9452,145.2376,79811.0
2021-07-15 11:30:00,149.01,149.04,148.6,148.65,59671.0,145.2278,145.257,144.8282,144.8769,59671.0
2021-07-15 12:00:00,148.63,149.01,148.5,149.0,63987.0,144.8574,145.2278,144.7307,145.2181,63987.0
2021-07-15 12:30:00,149.0,149.2,148.95,149.09,84463.0,145.2181,145.413,145.1693,145.3058,84463.0
2021-07-15 13:00:00,149.1,149.14,148.73,148.85,40709.0,145.3155,145.3545,144.9549,145.0719,40709.0
2021-07-15 13:30:00,148.84,148.86,148.51,148.51,79576.0,145.0621,145.0816,144.7405,144.7405,79576.0
2021-07-15 14:00:00,148.48,148.83,148.38,148.76,76885.0,144.7113,145.0524,144.6138,144.9841,76885.0
2021-07-15 14:30:00,148.74,148.74,148.16,148.5,72579.0,144.9647,144.9647,144.3994,144.7307,72579.0
2021-07-15 15:00:00,148.49,148.63,148.31,148.53,84117.0,144.721,144.8574,144.5456,144.76,84117.0
2021-07-15 15:30:00,148.53,148.88,148.11,148.32,514346.0,144.76,145.1011,144.3506,144.5553,514346.0
2021-07-16 09:30:00,148.09,149.9,148.09,149.84,240400.0,144.3312,146.0952,144.3312,146.0367,240400.0
2021-07-16 10:00:00,149.88,150.2,148.96,148.96,299956.0,146.0757,146.3876,145.1791,145.1791,299956.0
2021-07-16 10:30:00,148.86,149.08,148.51,149.0,127160.0,145.0816,145.296,144.7405,145.2181,127160.0
2021-07-16 11:00:00,148.99,148.99,148.44,148.77,106400.0,145.2083,145.2083,144.6723,144.9939,106400.0
2021-07-16 11:30:00,148.74,149.15,148.73,148.74,69947.0,144.9647,145.3643,144.9549,144.9647,69947.0
2021-07-16 12:00:00,148.74,149.38,148.7,149.36,52108.0,144.9647,145.5884,144.9257,145.5689,52108.0
2021-07-16 12:30:00,149.33,149.38,149.17,149.31,25838.0,145.5397,145.5884,145.3837,145.5202,25838.0
2021-07-16 13:00:00,149.27,149.53,149.18,149.19,37184.0,145.4812,145.7346,145.3935,145.4032,37184.0
2021-07-16 13:30:00,149.19,149.19,148.95,148.98,26416.0,145.4032,145.4032,145.1693,145.1986,26416.0
2021-07-16 14:00:00,149.01,149.34,148.9,149.21,43264.0,145.2278,145.5494,145.1206,145.4227,43264.0
2021-07-16 14:30:00,149.15,149.4,149.09,149.37,54694.0,145.3643,145.6079,145.3058,145.5787,54694.0
2021-07-16 15:00:00,149.35,149.51,149.28,149.31,61073.0,145.5592,145.7151,145.491,145.5202,61073.0
2021-07-16 15:30:00,149.31,149.65,149.13,149.38,277966.0,145.5202,145.8516,145.3448,145.5884,277966.0
2021-07-19 09:30:00,147.5,148.21,143.57,145.0,809240.0,143.7561,144.4481,139.9259,141.3196,809240.0
2021-07-19 10:00:00,144.98,146.05,144.95,145.88,211499.0,141.3001,142.3429,141.2709,142.1773,211499.0
2021-07-19 10:30:00,145.86,145.9,144.3,144.5,323994.0,142.1578,142.1967,140.6374,140.8323,323994.0
2021-07-19 11:00:00,144.54,144.86,144.24,144.51,152205.0,140.8713,141.1831,140.5789,140.842,152205.0
2021-07-19 11:30:00,144.53,144.83,144.04,144.28,143730.0,140.8615,141.1539,140.384,140.6179,143730.0
2021-07-19 12:00:00,144.27,144.72,144.22,144.44,168425.0,140.6081,141.0467,140.5594,140.7738,168425.0
2021-07-19 12:30:00,144.41,144.42,143.44,143.46,125901.0,140.7446,140.7543,139.7992,139.8187,125901.0
2021-07-19 13:00:00,143.43,144.22,143.29,144.19,206110.0,139.7894,140.5594,139.653,140.5301,206110.0
2021-07-19 13:30:00,144.19,144.27,143.9,143.95,172512.0,140.5301,140.6081,140.2475,140.2962,172512.0
2021-07-19 14:00:00,143.95,144.52,143.9,144.16,246979.0,140.2962,140.8518,140.2475,140.5009,246979.0
2021-07-19 14:30:00,144.18,144.28,143.78,143.94,293236.0,140.5204,140.6179,140.1306,140.2865,293236.0
2021-07-19 15:00:00,143.93,144.34,143.91,144.09,381670.0,140.2767,140.6763,140.2573,140.4327,381670.0
2021-07-19 15:30:00,144.07,144.66,144.06,144.64,1009045.0,140.4132,140.9882,140.4034,140.9687,1009045.0
2021-07-20 09:30:00,144.79,145.69,144.11,145.2,405394.0,141.1149,141.9921,140.4522,141.5145,405394.0
2021-07-20 10:00:00,145.16,145.38,144.58,145.04,237133.0,141.4755,141.6899,140.9102,141.3586,237133.0
2021-07-20 10:30:00,145.05,145.08,144.71,144.94,295499.0,141.3683,141.3976,141.0369,141.2611,295499.0
2021-07-20 11:00:00,144.95,145.08,144.83,144.89,259381.0,141.2709,141.3976,141.1539,141.2124,259381.0
2021-07-20 11:30:00,144.89,145.08,144.87,144.98,228707.0,141.2124,141.3976,141.1929,141.3001,228707.0
2021-07-20 12:00:00,144.98,145.1,144.61,144.72,244948.0,141.3001,141.417,140.9395,141.0467,244948.0
2021-07-20 12:30:00,144.72,145.21,144.62,145.08,242586.0,141.0467,141.5243,140.9492,141.3976,242586.0
2021-07-20 13:00:00,145.06,145.07,144.84,144.94,132029.0,141.3781,141.3878,141.1636,141.2611,132029.0
2021-07-20 13:30:00,144.95,144.96,144.53,144.74,247372.0,141.2709,141.2806,140.8615,141.0662,247372.0
2021-07-20 14:00:00,144.75,145.0,144.61,144.78,208168.0,141.0759,141.3196,140.9395,141.1052,208168.0
2021-07-20 14:30:00,144.78,145.06,144.65,144.9,227229.0,141.1052,141.3781,140.9785,141.2221,227229.0
2021-07-20 15:00:00,144.9,145.02,144.57,144.87,408440.0,141.2221,141.3391,140.9005,141.1929,408440.0
2021-07-20 15:30:00,144.87,144.95,144.16,144.38,1062115.0,141.1929,141.2709,140.5009,140.7153,1062115.0
2021-07-21 09:30:00,144.0,145.28,143.65,144.97,250860.0,140.345,141.5925,140.0039,141.2903,250860.0
2021-07-21 10:00:00,144.97,146.12,144.91,145.77,297837.0,141.2903,142.4112,141.2319,142.07,297837.0
2021-07-21 10:30:00,145.74,145.8,145.28,145.36,107404.0,142.0408,142.0993,141.5925,141.6704,107404.0
2021-07-21 11:00:00,145.38,145.44,145.24,145.31,117718.0,141.6899,141.7484,141.5535,141.6217,117718.0
2021-07-21 11:30:00,145.31,145.52,144.92,145.04,344211.0,141.6217,141.8264,141.2416,141.3586,344211.0
2021-07-21 12:00:00,145.04,145.14,144.89,144.89,223706.0,141.3586,141.456,141.2124,141.2124,223706.0
2021-07-21 12:30:00,144.89,145.0,144.73,144.8,244478.0,141.2124,141.3196,141.0564,141.1247,244478.0
2021-07-21 13:00:00,144.8,145.06,144.79,144.94,80957.0,141.1247,141.3781,141.1149,141.2611,80957.0
2021-07-21 13:30:00,144.94,145.08,144.88,145.01,129391.0,141.2611,141.3976,141.2026,141.3293,129391.0
2021-07-21 14:00:00,145.01,145.04,144.87,144.97,53508.0,141.3293,141.3586,141.1929,141.2903,53508.0
2021-07-21 14:30:00,144.95,145.0,144.79,144.84,60700.0,141.2709,141.3196,141.1149,141.1636,60700.0
2021-07-21 15:00:00,144.83,144.84,144.57,144.6,107984.0,141.1539,141.1636,140.9005,140.9297,107984.0
2021-07-21 15:30:00,144.6,144.9,144.47,144.57,856398.0,140.9297,141.2221,140.803,140.9005,856398.0
2021-07-22 09:30:00,144.87,144.87,142.44,143.34,398585.0,141.1929,141.1929,138.8246,139.7017,398585.0
2021-07-22 10:00:00,143.34,143.53,142.92,143.39,266073.0,139.7017,139.8869,139.2924,139.7505,266073.0
2021-07-22 10:30:00,143.53,144.25,143.52,144.19,135586.0,139.8869,140.5886,139.8772,140.5301,135586.0
2021-07-22 11:00:00,144.23,144.9,144.23,144.66,162084.0,140.5691,141.2221,140.5691,140.9882,162084.0
2021-07-22 11:30:00,144.67,144.78,144.42,144.59,73363.0,140.998,141.1052,140.7543,140.92,73363.0
2021-07-22 12:00:00,144.59,144.63,144.15,144.18,91734.0,140.92,140.959,140.4912,140.5204,91734.0
2021-07-22 12:30:00,144.18,144.43,144.12,144.37,60736.0,140.5204,140.7641,140.4619,140.7056,60736.0
2021-07-22 13:00:00,144.36,144.61,144.34,144.49,89295.0,140.6958,140.9395,140.6763,140.8225,89295.0
2021-07-22 13:30:00,144.5,144.69,144.47,144.58,91174.0,140.8323,141.0175,140.803,140.9102,91174.0
2021-07-22 14:00:00,144.59,144.75,144.5,144.58,80715.0,140.92,141.0759,140.8323,140.9102,80715.0
2021-07-22 14:30:00,144.58,144.75,144.48,144.53,90005.0,140.9102,141.0759,140.8128,140.8615,90005.0
2021-07-22 15:00:00,144.55,144.8,144.45,144.8,106740.0,140.881,141.1247,140.7835,141.1247,106740.0
2021-07-22 15:30:00,144.8,144.94,144.61,144.76,227550.0,141.1247,141.2611,140.9395,141.0857,227550.0
2021-07-23 09:30:00,145.32,145.43,144.61,145.0,100359.0,141.6315,141.7387,140.9395,141.3196,100359.0
2021-07-23 10:00:00,145.0,145.08,144.81,144.83,68276.0,141.3196,141.3976,141.1344,141.1539,68276.0
2021-07-23 10:30:00,144.83,145.16,144.77,145.09,89944.0,141.1539,141.4755,141.0954,141.4073,89944.0
2021-07-23 11:00:00,145.07,145.27,144.94,145.11,66893.0,141.3878,141.5827,141.2611,141.4268,66893.0
2021-07-23 11:30:00,145.09,145.14,144.93,144.93,69268.0,141.4073,141.456,141.2514,141.2514,69268.0
2021-07-23 12:00:00,144.95,145.12,144.87,144.97,90798.0,141.2709,141.4365,141.1929,141.2903,90798.0
2021-07-23 12:30:00,144.97,145.14,144.91,145.02,60208.0,141.2903,141.456,141.2319,141.3391,60208.0
2021-07-23 13:00:00,145.02,145.04,144.89,144.91,127062.0,141.3391,141.3586,141.2124,141.2319,127062.0
2021-07-23 13:30:00,144.91,144.99,144.77,144.87,147022.0,141.2319,141.3098,141.0954,141.1929,147022.0
2021-07-23 14:00:00,144.89,145.0,144.84,144.93,155159.0,141.2124,141.3196,141.1636,141.2514,155159.0
2021-07-23 14:30:00,144.91,144.94,144.7,144.74,227938.0,141.2319,141.2611,141.0272,141.0662,227938.0
2021-07-23 15:00:00,144.75,144.93,144.62,144.65,282597.0,141.0759,141.2514,140.9492,140.9785,282597.0
2021-07-23 15:30:00,144.65,144.84,143.9,143.99,1024628.0,140.9785,141.1636,140.2475,140.3352,1024628.0
2021-07-26 09:30:00,143.63,145.26,143.63,144.97,276040.0,139.9844,141.573,139.9844,141.2903,276040.0
2021-07-26 10:00:00,144.99,145.72,144.92,145.21,147004.0,141.3098,142.0213,141.2416,141.5243,147004.0
2021-07-26 10:30:00,145.23,145.41,145.07,145.17,218893.0,141.5437,141.7192,141.3878,141.4853,218893.0
2021-07-26 11:00:00,145.18,145.29,144.84,144.85,97098.0,141.495,141.6022,141.1636,141.1734,97098.0
2021-07-26 11:30:00,144.87,144.99,144.52,144.81,102319.0,141.1929,141.3098,140.8518,141.1344,102319.0
2021-07-26 12:00:00,144.83,144.86,144.64,144.69,83635.0,141.1539,141.1831,140.9687,141.0175,83635.0
2021-07-26 12:30:00,144.69,145.11,144.67,145.03,55163.0,141.0175,141.4268,140.998,141.3488,55163.0
2021-07-26 13:00:00,145.03,145.07,144.65,144.73,86796.0,141.3488,141.3878,140.9785,141.0564,86796.0
2021-07-26 13:30:00,144.73,144.98,144.54,144.96,178609.0,141.0564,141.3001,140.8713,141.2806,178609.0
2021-07-26 14:00:00,144.96,145.08,144.88,144.99,95415.0,141.2806,141.3976,141.2026,141.3098,95415.0
2021-07-26 14:30:00,145.0,145.04,144.92,145.01,78723.0,141.3196,141.3586,141.2416,141.3293,78723.0
2021-07-26 15:00:00,145.03,145.17,144.9,144.9,98997.0,141.3488,141.4853,141.2221,141.2221,98997.0
2021-07-26 15:30:00,144.92,145.25,144.85,144.96,401910.0,141.2416,141.5632,141.1734,141.2806,401910.0
2021-07-27 09:30:00,144.71,145.01,144.41,145.0,179676.0,141.0369,141.3293,140.7446,141.3196,179676.0
2021-07-27 10:00:00,144.97,145.07,144.41,144.51,221320.0,141.2903,141.3878,140.7446,140.842,221320.0
2021-07-27 10:30:00,144.55,144.55,143.56,143.73,207126.0,140.881,140.881,139.9161,140.0818,207126.0
2021-07-27 11:00:00,143.73,144.34,143.64,144.28,171318.0,140.0818,140.6763,139.9941,140.6179,171318.0
2021-07-27 11:30:00,144.25,144.66,143.87,144.25,132915.0,140.5886,140.9882,140.2183,140.5886,132915.0
2021-07-27 12:00:00,144.21,144.48,143.89,144.47,116630.0,140.5496,140.8128,140.2378,140.803,116630.0
2021-07-27 12:30:00,144.46,144.48,144.12,144.29,95380.0,140.7933,140.8128,140.4619,140.6276,95380.0
2021-07-27 13:00:00,144.29,144.39,144.06,144.28,95244.0,140.6276,140.7251,140.4034,140.6179,95244.0
2021-07-27 13:30:00,144.28,144.43,144.06,144.25,235733.0,140.6179,140.7641,140.4034,140.5886,235733.0
2021-07-27 14:00:00,144.26,144.86,144.23,144.82,135696.0,140.5984,141.1831,140.5691,141.1442,135696.0
2021-07-27 14:30:00,144.81,144.93,144.65,144.9,72799.0,141.1344,141.2514,140.9785,141.2221,72799.0
2021-07-27 15:00:00,144.9,145.05,144.73,144.83,138970.0,141.2221,141.3683,141.0564,141.1539,138970.0
2021-07-27 15:30:00,144.83,144.87,144.38,144.84,425397.0,141.1539,141.1929,140.7153,141.1636,425397.0
2021-07-28 09:30:00,144.93,145.49,144.59,144.75,118870.0,141.2514,141.7971,140.92,141.0759,118870.0
2021-07-28 10:00:00,144.74,145.38,144.7,145.38,70818.0,141.0662,141.6899,141.0272,141.6899,70818.0
2021-07-28 10:30:00,145.38,145.46,144.87,144.91,90049.0,141.6899,141.7679,141.1929,141.2319,90049.0
2021-07-28 11:00:00,144.92,145.13,144.74,144.97,70699.0,141.2416,141.4463,141.0662,141.2903,70699.0
2021-07-28 11:30:00,144.98,145.18,144.61,144.95,84074.0,141.3001,141.495,140.9395,141.2709,84074.0
2021-07-28 12:00:00,144.93,145.01,144.81,144.9,85864.0,141.2514,141.3293,141.1344,141.2221,85864.0
2021-07-28 12:30:00,144.92,144.94,144.47,144.77,117988.0,141.2416,141.2611,140.803,141.0954,117988.0
2021-07-28 13:00:00,144.78,144.87,144.38,144.52,121788.0,141.1052,141.1929,140.7153,140.8518,121788.0
2021-07-28 13:30:00,144.51,144.94,144.51,144.65,105015.0,140.842,141.2611,140.842,140.9785,105015.0
2021-07-28 14:00:00,144.67,144.92,144.3,144.68,124933.0,140.998,141.2416,140.6374,141.0077,124933.0
2021-07-28 14:30:00,144.66,145.03,144.56,144.86,139050.0,140.9882,141.3488,140.8908,141.1831,139050.0
2021-07-28 15:00:00,144.88,144.98,144.67,144.84,181519.0,141.2026,141.3001,140.998,141.1636,181519.0
2021-07-28 15:30:00,144.87,145.3,144.69,145.2,218199.0,141.1929,141.612,141.0175,141.5145,218199.0
2021-07-29 09:30:00,145.6,146.92,145.17,146.49,168592.0,141.9044,143.1909,141.4853,142.7718,168592.0
2021-07-29 10:00:00,146.49,146.63,145.27,145.54,137401.0,142.7718,142.9082,141.5827,141.8459,137401.0
2021-07-29 10:30:00,145.55,145.58,144.85,145.04,103822.0,141.8556,141.8849,141.1734,141.3586,103822.0
2021-07-29 11:00:00,145.04,145.32,144.74,145.05,144333.0,141.3586,141.6315,141.0662,141.3683,144333.0
2021-07-29 11:30:00,145.05,145.31,144.9,145.05,95257.0,141.3683,141.6217,141.2221,141.3683,95257.0
2021-07-29 12:00:00,145.01,145.28,144.95,145.0,60214.0,141.3293,141.5925,141.2709,141.3196,60214.0
2021-07-29 12:30:00,144.99,145.06,144.42,144.45,87776.0,141.3098,141.3781,140.7543,140.7835,87776.0
2021-07-29 13:00:00,144.47,144.85,144.45,144.49,93139.0,140.803,141.1734,140.7835,140.8225,93139.0
2021-07-29 13:30:00,144.49,144.55,144.04,144.12,123697.0,140.8225,140.881,140.384,140.4619,123697.0
2021-07-29 14:00:00,144.12,144.15,143.7,144.08,129599.0,140.4619,140.4912,140.0526,140.4229,129599.0
2021-07-29 14:30:00,144.06,144.95,144.03,144.86,213659.0,140.4034,141.2709,140.3742,141.1831,213659.0
2021-07-29 15:00:00,144.86,144.98,144.63,144.68,394037.0,141.1831,141.3001,140.959,141.0077,394037.0
2021-07-29 15:30:00,144.68,144.91,144.5,144.52,1083855.0,141.0077,141.2319,140.8323,140.8518,1083855.0
2021-07-30 09:30:00,143.0,143.32,141.2,143.12,1045471.0,139.3704,139.6822,137.616,139.4873,1045471.0
2021-07-30 10:00:00,143.11,143.75,142.63,143.28,419260.0,139.4776,140.1013,139.0097,139.6432,419260.0
2021-07-30 10:30:00,143.3,144.29,143.24,143.89,355153.0,139.6627,140.6276,139.6043,140.2378,355153.0
2021-07-30 11:00:00,143.87,144.55,143.53,144.55,263564.0,140.2183,140.881,139.8869,140.881,263564.0
2021-07-30 11:30:00,144.55,144.93,144.38,144.52,196659.0,140.881,141.2514,140.7153,140.8518,196659.0
2021-07-30 12:00:00,144.56,145.15,144.5,145.05,223529.0,140.8908,141.4658,140.8323,141.3683,223529.0
2021-07-30 12:30:00,145.05,145.12,144.82,145.05,195552.0,141.3683,141.4365,141.1442,141.3683,195552.0
2021-07-30 13:00:00,145.05,145.18,144.7,144.82,163568.0,141.3683,141.495,141.0272,141.1442,163568.0
2021-07-30 13:30:00,144.83,145.01,144.51,144.8,121335.0,141.1539,141.3293,140.842,141.1247,121335.0
2021-07-30 14:00:00,144.82,144.95,144.14,144.19,157769.0,141.1442,141.2709,140.4814,140.5301,157769.0
2021-07-30 14:30:00,144.18,144.25,143.95,144.23,186960.0,140.5204,140.5886,140.2962,140.5691,186960.0
2021-07-30 15:00:00,144.25,144.52,144.06,144.49,278403.0,140.5886,140.8518,140.4034,140.8225,278403.0
2021-07-30 15:30:00,144.49,144.88,143.71,144.02,780232.0,140.8225,141.2026,140.0623,140.3645,780232.0
2021-08-02 09:30:00,144.88,145.29,144.24,144.91,239135.0,141.2026,141.6022,140.5789,141.2319,239135.0
2021-08-02 10:00:00,144.89,145.18,144.61,144.9,113589.0,141.2124,141.495,140.9395,141.2221,113589.0
2021-08-02 10:30:00,144.92,145.03,144.69,144.83,95123.0,141.2416,141.3488,141.0175,141.1539,95123.0
2021-08-02 11:00:00,144.85,145.13,144.72,144.97,65221.0,141.1734,141.4463,141.0467,141.2903,65221.0
2021-08-02 11:30:00,144.98,145.08,144.81,144.81,70623.0,141.3001,141.3976,141.1344,141.1344,70623.0
2021-08-02 12:00:00,144.84,144.91,144.59,144.8,94226.0,141.1636,141.2319,140.92,141.1247,94226.0
2021-08-02 12:30:00,144.78,145.0,144.68,144.8,73654.0,141.1052,141.3196,141.0077,141.1247,73654.0
2021-08-02 13:00:00,144.82,144.9,144.63,144.78,81840.0,141.1442,141.2221,140.959,141.1052,81840.0
2021-08-02 13:30:00,144.78,144.79,144.34,144.37,114997.0,141.1052,141.1149,140.6763,140.7056,114997.0
2021-08-02 14:00:00,144.36,144.59,144.02,144.59,259414.0,140.6958,140.92,140.3645,140.92,259414.0
2021-08-02 14:30:00,144.63,144.67,144.35,144.53,163632.0,140.959,140.998,140.6861,140.8615,163632.0
2021-08-02 15:00:00,144.52,144.64,144.39,144.51,333919.0,140.8518,140.9687,140.7251,140.842,333919.0
2021-08-02 15:30:00,144.51,145.02,144.29,144.86,595161.0,140.842,141.3391,140.6276,141.1831,595161.0
2021-08-03 09:30:00,145.48,145.49,144.15,144.28,192141.0,141.7874,141.7971,140.4912,140.6179,192141.0
2021-08-03 10:00:00,144.3,144.59,144.03,144.42,126970.0,140.6374,140.92,140.3742,140.7543,126970.0
2021-08-03 10:30:00,144.43,144.7,144.24,144.53,113101.0,140.7641,141.0272,140.5789,140.8615,113101.0
2021-08-03 11:00:00,144.53,144.8,144.16,144.51,129506.0,140.8615,141.1247,140.5009,140.842,129506.0
2021-08-03 11:30:00,144.53,145.07,144.53,144.94,157396.0,140.8615,141.3878,140.8615,141.2611,157396.0
2021-08-03 12:00:00,144.93,145.08,144.31,144.41,137263.0,141.2514,141.3976,140.6471,140.7446,137263.0
2021-08-03 12:30:00,144.41,144.89,144.33,144.89,82977.0,140.7446,141.2124,140.6666,141.2124,82977.0
2021-08-03 13:00:00,144.92,145.01,144.63,144.67,78893.0,141.2416,141.3293,140.959,140.998,78893.0
2021-08-03 13:30:00,144.67,144.92,144.6,144.76,74722.0,140.998,141.2416,140.9297,141.0857,74722.0
2021-08-03 14:00:00,144.77,145.01,144.66,144.77,80531.0,141.0954,141.3293,140.9882,141.0954,80531.0
2021-08-03 14:30:00,144.77,144.95,144.62,144.88,572750.0,141.0954,141.2709,140.9492,141.2026,572750.0
2021-08-03 15:00:00,144.88,145.01,144.79,144.94,98256.0,141.2026,141.3293,141.1149,141.2611,98256.0
2021-08-03 15:30:00,144.94,144.98,144.38,144.48,300012.0,141.2611,141.3001,140.7153,140.8128,300012.0
2021-08-04 09:30:00,143.87,144.4,142.68,142.96,375995.0,140.2183,140.7348,139.0585,139.3314,375995.0
2021-08-04 10:00:00,142.96,143.46,142.18,142.4,425631.0,139.3314,139.8187,138.5712,138.7856,425631.0
2021-08-04 10:30:00,142.4,142.85,142.33,142.43,163333.0,138.7856,139.2242,138.7174,138.8148,163333.0
2021-08-04 11:00:00,142.43,142.92,142.21,142.78,127190.0,138.8148,139.2924,138.6004,139.1559,127190.0
2021-08-04 11:30:00,142.79,143.01,142.51,142.96,121797.0,139.1657,139.3801,138.8928,139.3314,121797.0
2021-08-04 12:00:00,142.97,143.34,142.87,142.96,90965.0,139.3411,139.7017,139.2437,139.3314,90965.0
2021-08-04 12:30:00,142.99,143.03,142.82,142.98,76670.0,139.3606,139.3996,139.1949,139.3509,76670.0
2021-08-04 13:00:00,142.98,143.0,142.67,142.71,118058.0,139.3509,139.3704,139.0487,139.0877,118058.0
2021-08-04 13:30:00,142.73,142.81,142.51,142.56,205787.0,139.1072,139.1852,138.8928,138.9415,205787.0
2021-08-04 14:00:00,142.56,142.76,142.42,142.59,250480.0,138.9415,139.1364,138.8051,138.9708,250480.0
2021-08-04 14:30:00,142.6,142.8,142.48,142.53,147165.0,138.9805,139.1754,138.8635,138.9123,147165.0
2021-08-04 15:00:00,142.55,142.84,142.52,142.78,270570.0,138.9318,139.2144,138.9025,139.1559,270570.0
2021-08-04 15:30:00,142.78,142.81,142.15,142.2,698064.0,139.1559,139.1852,138.5419,138.5907,698064.0
2021-08-05 09:30:00,143.02,143.5,142.39,142.39,239702.0,139.3898,139.8577,138.7758,138.7758,239702.0
2021-08-05 10:00:00,142.43,142.68,142.06,142.58,165254.0,138.8148,139.0585,138.4542,138.961,165254.0
2021-08-05 10:30:00,142.61,142.67,142.14,142.43,121417.0,138.9903,139.0487,138.5322,138.8148,121417.0
2021-08-05 11:00:00,142.42,142.56,142.15,142.31,113998.0,138.8051,138.9415,138.5419,138.6979,113998.0
2021-08-05 11:30:00,142.3,142.42,141.96,142.07,297448.0,138.6881,138.8051,138.3567,138.464,297448.0
2021-08-05 12:00:00,142.1,142.25,142.02,142.13,107883.0,138.4932,138.6394,138.4152,138.5224,107883.0
2021-08-05 12:30:00,142.14,142.2,141.97,142.06,180006.0,138.5322,138.5907,138.3665,138.4542,180006.0
2021-08-05 13:00:00,142.07,142.13,141.77,142.07,117577.0,138.464,138.5224,138.1716,138.464,117577.0
2021-08-05 13:30:00,142.06,142.36,142.06,142.26,109193.0,138.4542,138.7466,138.4542,138.6491,109193.0
2021-08-05 14:00:00,142.27,142.41,142.21,142.36,103401.0,138.6589,138.7953,138.6004,138.7466,103401.0
2021-08-05 14:30:00,142.35,142.35,142.08,142.16,83245.0,138.7368,138.7368,138.4737,138.5517,83245.0
2021-08-05 15:00:00,142.15,142.18,141.78,141.92,261019.0,138.5419,138.5712,138.1813,138.3178,261019.0
2021-08-05 15:30:00,141.92,142.33,141.7,141.88,621104.0,138.3178,138.7174,138.1033,138.2788,621104.0
2021-08-06 09:30:00,141.99,142.76,141.8,142.39,259775.0,138.386,139.1364,138.2008,138.7758,259775.0
2021-08-06 10:00:00,142.46,142.65,142.15,142.49,175856.0,138.8441,139.0292,138.5419,138.8733,175856.0
2021-08-06 10:30:00,142.51,142.53,142.25,142.39,157107.0,138.8928,138.9123,138.6394,138.7758,157107.0
2021-08-06 11:00:00,142.37,142.61,142.27,142.59,141269.0,138.7563,138.9903,138.6589,138.9708,141269.0
2021-08-06 11:30:00,142.59,142.61,142.26,142.6,120892.0,138.9708,138.9903,138.6491,138.9805,120892.0
2021-08-06 12:00:00,142.6,142.61,142.28,142.36,77245.0,138.9805,138.9903,138.6686,138.7466,77245.0
2021-08-06 12:30:00,142.37,142.54,142.25,142.51,105448.0,138.7563,138.922,138.6394,138.8928,105448.0
2021-08-06 13:00:00,142.5,142.58,142.1,142.15,80579.0,138.883,138.961,138.4932,138.5419,80579.0
2021-08-06 13:30:00,142.13,142.41,142.1,142.39,90868.0,138.5224,138.7953,138.4932,138.7758,90868.0
2021-08-06 14:00:00,142.41,142.5,142.25,142.32,94149.0,138.7953,138.883,138.6394,138.7076,94149.0
2021-08-06 14:30:00,142.33,142.37,142.12,142.22,142452.0,138.7174,138.7563,138.5127,138.6101,142452.0
2021-08-06 15:00:00,142.21,142.25,142.07,142.1,204819.0,138.6004,138.6394,138.464,138.4932,204819.0
2021-08-06 15:30:00,142.11,142.37,141.47,142.2,777236.0,138.5029,138.7563,137.8792,138.5907,777236.0
2021-08-09 09:30:00,142.98,143.67,142.8,143.04,223996.0,139.3509,140.0233,139.1754,139.4093,223996.0
2021-08-09 10:00:00,143.01,143.19,142.69,143.06,140635.0,139.3801,139.5555,139.0682,139.4288,140635.0
2021-08-09 10:30:00,143.1,143.59,143.02,143.43,193310.0,139.4678,139.9454,139.3898,139.7894,193310.0
2021-08-09 11:00:00,143.44,143.87,143.25,143.76,108592.0,139.7992,140.2183,139.614,140.1111,108592.0
2021-08-09 11:30:00,143.79,143.97,143.73,143.83,81464.0,140.1403,140.3157,140.0818,140.1793,81464.0
2021-08-09 12:00:00,143.83,144.0,143.75,143.9,220691.0,140.1793,140.345,140.1013,140.2475,220691.0
2021-08-09 12:30:00,143.9,143.95,143.56,143.58,69655.0,140.2475,140.2962,139.9161,139.9356,69655.0
2021-08-09 13:00:00,143.6,143.63,143.4,143.47,61742.0,139.9551,139.9844,139.7602,139.8284,61742.0
2021-08-09 13:30:00,143.47,143.58,143.37,143.41,66003.0,139.8284,139.9356,139.731,139.7699,66003.0
2021-08-09 14:00:00,143.39,143.48,143.23,143.3,72053.0,139.7505,139.8382,139.5945,139.6627,72053.0
2021-08-09 14:30:00,143.3,143.43,143.19,143.25,152467.0,139.6627,139.7894,139.5555,139.614,152467.0
2021-08-09 15:00:00,143.25,143.27,142.95,143.02,156628.0,139.614,139.6335,139.3216,139.3898,156628.0
2021-08-09 15:30:00,143.02,143.25,142.88,143.0,455753.0,139.3898,139.614,139.2534,139.3704,455753.0
2021-08-10 09:30:00,143.3,143.66,142.48,143.65,191479.0,139.6627,140.0136,138.8635,140.0039,191479.0
2021-08-10 10:00:00,143.64,143.81,143.43,143.8,105027.0,139.9941,140.1598,139.7894,140.15,105027.0
2021-08-10 10:30:00,143.83,143.83,143.27,143.72,128436.0,140.1793,140.1793,139.6335,140.0721,128436.0
2021-08-10 11:00:00,143.72,143.74,143.24,143.64,112941.0,140.0721,140.0916,139.6043,139.9941,112941.0
2021-08-10 11:30:00,143.64,143.67,143.45,143.54,86281.0,139.9941,140.0233,139.8089,139.8966,86281.0
2021-08-10 12:00:00,143.53,143.69,143.47,143.57,74863.0,139.8869,140.0428,139.8284,139.9259,74863.0
2021-08-10 12:30:00,143.57,143.62,143.24,143.53,94887.0,139.9259,139.9746,139.6043,139.8869,94887.0
2021-08-10 13:00:00,143.52,143.53,143.0,143.01,95227.0,139.8772,139.8869,139.3704,139.3801,95227.0
2021-08-10 13:30:00,143.01,143.32,143.0,143.15,118138.0,139.3801,139.6822,139.3704,139.5165,118138.0
2021-08-10 14:00:00,143.16,143.18,142.95,143.12,141196.0,139.5263,139.5458,139.3216,139.4873,141196.0
2021-08-10 14:30:00,143.13,143.21,143.07,143.15,119230.0,139.4971,139.575,139.4386,139.5165,119230.0
2021-08-10 15:00:00,143.16,143.34,143.14,143.33,108515.0,139.5263,139.7017,139.5068,139.692,108515.0
2021-08-10 15:30:00,143.34,143.45,143.06,143.17,308757.0,139.7017,139.8089,139.4288,139.536,308757.0
2021-08-11 09:30:00,143.11,143.88,142.94,143.59,184738.0,139.4776,140.228,139.3119,139.9454,184738.0
2021-08-11 10:00:00,143.59,143.99,143.41,143.87,70986.0,139.9454,140.3352,139.7699,140.2183,70986.0
2021-08-11 10:30:00,143.87,144.08,143.72,143.9,101350.0,140.2183,140.4229,140.0721,140.2475,101350.0
2021-08-11 11:00:00,143.89,144.22,143.71,144.14,89831.0,140.2378,140.5594,140.0623,140.4814,89831.0
2021-08-11 11:30:00,144.16,144.42,144.01,144.33,91228.0,140.5009,140.7543,140.3547,140.6666,91228.0
2021-08-11 12:00:00,144.32,144.59,144.17,144.19,62018.0,140.6568,140.92,140.5107,140.5301,62018.0
2021-08-11 12:30:00,144.19,144.31,144.02,144.06,71025.0,140.5301,140.6471,140.3645,140.4034,71025.0
2021-08-11 13:00:00,144.07,144.31,144.03,144.09,77993.0,140.4132,140.6471,140.3742,140.4327,77993.0
2021-08-11 13:30:00,144.09,144.29,144.03,144.16,89759.0,140.4327,140.6276,140.3742,140.5009,89759.0
2021-08-11 14:00:00,144.16,144.3,144.12,144.25,77615.0,140.5009,140.6374,140.4619,140.5886,77615.0
2021-08-11 14:30:00,144.25,144.37,144.0,144.12,201678.0,140.5886,140.7056,140.345,140.4619,201678.0
2021-08-11 15:00:00,144.14,144.49,144.05,144.45,146785.0,140.4814,140.8225,140.3937,140.7835,146785.0
2021-08-11 15:30:00,144.45,144.76,144.42,144.59,343180.0,140.7835,141.0857,140.7543,140.92,343180.0
2021-08-12 09:30:00,144.99,145.39,144.77,145.16,223211.0,141.3098,141.6997,141.0954,141.4755,223211.0
2021-08-12 10:00:00,145.18,145.18,144.69,144.9,52223.0,141.495,141.495,141.0175,141.2221,52223.0
2021-08-12 10:30:00,144.9,145.0,144.76,144.86,56114.0,141.2221,141.3196,141.0857,141.1831,56114.0
2021-08-12 11:00:00,144.87,144.96,144.73,144.85,81350.0,141.1929,141.2806,141.0564,141.1734,81350.0
2021-08-12 11:30:00,144.87,145.02,144.84,144.84,36969.0,141.1929,141.3391,141.1636,141.1636,36969.0
2021-08-12 12:00:00,144.87,145.12,144.87,144.98,49446.0,141.1929,141.4365,141.1929,141.3001,49446.0
2021-08-12 12:30:00,145.0,145.04,144.93,144.99,42933.0,141.3196,141.3586,141.2514,141.3098,42933.0
2021-08-12 13:00:00,145.0,145.06,144.92,145.0,68747.0,141.3196,141.3781,141.2416,141.3196,68747.0
2021-08-12 13:30:00,145.0,145.03,144.92,144.98,68318.0,141.3196,141.3488,141.2416,141.3001,68318.0
2021-08-12 14:00:00,144.98,145.02,144.91,144.98,59924.0,141.3001,141.3391,141.2319,141.3001,59924.0
2021-08-12 14:30:00,144.98,145.05,144.94,145.03,53565.0,141.3001,141.3683,141.2611,141.3488,53565.0
2021-08-12 15:00:00,145.03,145.03,144.88,144.94,75145.0,141.3488,141.3488,141.2026,141.2611,75145.0
2021-08-12 15:30:00,144.94,145.04,144.7,144.74,201799.0,141.2611,141.3586,141.0272,141.0662,201799.0
2021-08-13 09:30:00,144.3,145.05,144.07,144.97,160192.0,140.6374,141.3683,140.4132,141.2903,160192.0
2021-08-13 10:00:00,144.98,145.35,144.8,144.96,78687.0,141.3001,141.6607,141.1247,141.2806,78687.0
2021-08-13 10:30:00,144.98,145.09,144.81,144.97,52454.0,141.3001,141.4073,141.1344,141.2903,52454.0
2021-08-13 11:00:00,144.99,145.18,144.86,144.91,53346.0,141.3098,141.495,141.1831,141.2319,53346.0
2021-08-13 11:30:00,144.95,145.02,144.73,144.84,84987.0,141.2709,141.3391,141.0564,141.1636,84987.0
2021-08-13 12:00:00,144.86,144.92,144.73,144.86,68726.0,141.1831,141.2416,141.0564,141.1831,68726.0
2021-08-13 12:30:00,144.86,144.9,144.73,144.89,57883.0,141.1831,141.2221,141.0564,141.2124,57883.0
2021-08-13 13:00:00,144.89,144.99,144.78,144.93,54026.0,141.2124,141.3098,141.1052,141.2514,54026.0
2021-08-13 13:30:00,144.92,145.01,144.88,144.95,67979.0,141.2416,141.3293,141.2026,141.2709,67979.0
2021-08-13 14:00:00,144.95,145.03,144.95,144.97,69356.0,141.2709,141.3488,141.2709,141.2903,69356.0
2021-08-13 14:30:00,144.97,145.04,144.8,145.04,529083.0,141.2903,141.3586,141.1247,141.3586,529083.0
2021-08-13 15:00:00,145.05,145.12,144.96,145.01,66263.0,141.3683,141.4365,141.2806,141.3293,66263.0
2021-08-13 15:30:00,145.0,145.26,144.89,144.92,236771.0,141.3196,141.573,141.2124,141.2416,236771.0
2021-08-16 09:30:00,141.0,142.66,140.6,140.69,564101.0,137.4211,139.039,137.0313,137.119,564101.0
2021-08-16 10:00:00,140.7,140.79,139.95,140.02,576868.0,137.1287,137.2164,136.3978,136.466,576868.0
2021-08-16 10:30:00,140.0,140.38,139.77,140.26,399341.0,136.4465,136.8169,136.2223,136.6999,399341.0
2021-08-16 11:00:00,140.26,140.48,139.75,139.77,357749.0,136.6999,136.9143,136.2028,136.2223,357749.0
2021-08-16 11:30:00,139.75,139.75,139.27,139.66,314890.0,136.2028,136.2028,135.735,136.1151,314890.0
2021-08-16 12:00:00,139.66,140.2,139.63,140.14,466189.0,136.1151,136.6414,136.0859,136.5829,466189.0
2021-08-16 12:30:00,140.13,140.3,140.12,140.17,174982.0,136.5732,136.7389,136.5635,136.6122,174982.0
2021-08-16 13:00:00,140.17,140.34,140.05,140.33,113404.0,136.6122,136.7779,136.4952,136.7681,113404.0
2021-08-16 13:30:00,140.33,140.67,140.3,140.42,129019.0,136.7681,137.0995,136.7389,136.8558,129019.0
2021-08-16 14:00:00,140.42,140.72,140.33,140.67,170975.0,136.8558,137.1482,136.7681,137.0995,170975.0
2021-08-16 14:30:00,140.67,140.73,140.56,140.61,228036.0,137.0995,137.158,136.9923,137.041,228036.0
2021-08-16 15:00:00,140.61,140.83,140.6,140.78,471114.0,137.041,137.2554,137.0313,137.2067,471114.0
2021-08-16 15:30:00,140.78,140.81,140.42,140.72,921210.0,137.2067,137.2359,136.8558,137.1482,921210.0
2021-08-17 09:30:00,140.53,141.4,140.08,140.3,497617.0,136.963,137.811,136.5245,136.7389,497617.0
2021-08-17 10:00:00,140.31,141.85,140.15,141.04,324396.0,136.7486,138.2495,136.5927,137.4601,324396.0
2021-08-17 10:30:00,141.04,141.46,140.81,140.87,203197.0,137.4601,137.8694,137.2359,137.2944,203197.0
2021-08-17 11:00:00,140.89,140.91,140.32,140.49,159578.0,137.3139,137.3334,136.7584,136.9241,159578.0
2021-08-17 11:30:00,140.49,140.78,140.46,140.52,200004.0,136.9241,137.2067,136.8948,136.9533,200004.0
2021-08-17 12:00:00,140.52,140.6,140.11,140.51,161218.0,136.9533,137.0313,136.5537,136.9436,161218.0
2021-08-17 12:30:00,140.51,140.59,140.33,140.45,166133.0,136.9436,137.0215,136.7681,136.8851,166133.0
2021-08-17 13:00:00,140.44,140.82,140.44,140.81,98760.0,136.8753,137.2457,136.8753,137.2359,98760.0
2021-08-17 13:30:00,140.81,140.86,140.5,140.76,148295.0,137.2359,137.2847,136.9338,137.1872,148295.0
2021-08-17 14:00:00,140.76,140.89,140.36,140.39,185278.0,137.1872,137.3139,136.7974,136.8266,185278.0
2021-08-17 14:30:00,140.36,140.7,140.23,140.67,140032.0,136.7974,137.1287,136.6707,137.0995,140032.0
2021-08-17 15:00:00,140.67,140.98,140.62,140.76,403423.0,137.0995,137.4016,137.0508,137.1872,403423.0
2021-08-17 15:30:00,140.76,140.86,140.48,140.67,475942.0,137.1872,137.2847,136.9143,137.0995,475942.0
2021-08-18 09:30:00,140.23,141.77,140.02,141.43,245357.0,136.6707,138.1716,136.466,137.8402,245357.0
2021-08-18 10:00:00,141.44,141.46,140.86,140.87,112264.0,137.8499,137.8694,137.2847,137.2944,112264.0
2021-08-18 10:30:00,140.87,140.87,139.98,140.07,163905.0,137.2944,137.2944,136.427,136.5147,163905.0
2021-08-18 11:00:00,140.07,140.38,139.99,140.32,150087.0,136.5147,136.8169,136.4368,136.7584,150087.0
2021-08-18 11:30:00,140.29,140.52,140.2,140.46,110763.0,136.7291,136.9533,136.6414,136.8948,110763.0
2021-08-18 12:00:00,140.45,140.83,140.37,140.43,118590.0,136.8851,137.2554,136.8071,136.8656,118590.0
2021-08-18 12:30:00,140.44,140.51,140.32,140.34,99317.0,136.8753,136.9436,136.7584,136.7779,99317.0
2021-08-18 13:00:00,140.34,140.37,140.22,140.26,81421.0,136.7779,136.8071,136.6609,136.6999,81421.0
2021-08-18 13:30:00,140.26,140.57,140.24,140.51,69062.0,136.6999,137.002,136.6804,136.9436,69062.0
2021-08-18 14:00:00,140.52,140.9,140.19,140.69,145407.0,136.9533,137.3237,136.6317,137.119,145407.0
2021-08-18 14:30:00,140.69,140.82,140.43,140.59,136651.0,137.119,137.2457,136.8656,137.0215,136651.0
2021-08-18 15:00:00,140.57,140.6,140.4,140.43,121859.0,137.002,137.0313,136.8363,136.8656,121859.0
2021-08-18 15:30:00,140.43,140.5,139.68,139.83,722931.0,136.8656,136.9338,136.1346,136.2808,722931.0
2021-08-19 09:30:00,139.51,141.6,139.41,140.88,257696.0,135.9689,138.0059,135.8715,137.3042,257696.0
2021-08-19 10:00:00,140.96,141.0,140.44,140.59,145360.0,137.3821,137.4211,136.8753,137.0215,145360.0
2021-08-19 10:30:00,140.6,140.6,140.04,140.39,109989.0,137.0313,137.0313,136.4855,136.8266,109989.0
2021-08-19 11:00:00,140.41,140.85,140.25,140.59,197363.0,136.8461,137.2749,136.6902,137.0215,197363.0
2021-08-19 11:30:00,140.58,141.18,140.58,141.02,89602.0,137.0118,137.5965,137.0118,137.4406,89602.0
2021-08-19 12:00:00,141.03,141.21,140.8,140.86,95053.0,137.4504,137.6258,137.2262,137.2847,95053.0
2021-08-19 12:30:00,140.89,141.03,140.82,140.96,83808.0,137.3139,137.4504,137.2457,137.3821,83808.0
2021-08-19 13:00:00,141.03,141.03,140.65,140.8,162322.0,137.4504,137.4504,137.08,137.2262,162322.0
2021-08-19 13:30:00,140.82,140.89,140.51,140.67,146993.0,137.2457,137.3139,136.9436,137.0995,146993.0
2021-08-19 14:00:00,140.67,140.93,140.64,140.71,101956.0,137.0995,137.3529,137.0703,137.1385,101956.0
2021-08-19 14:30:00,140.71,140.86,140.55,140.86,152468.0,137.1385,137.2847,136.9825,137.2847,152468.0
2021-08-19 15:00:00,140.88,141.4,140.86,141.34,153992.0,137.3042,137.811,137.2847,137.7525,153992.0
2021-08-19 15:30:00,141.31,141.52,140.7,140.88,396805.0,137.7232,137.9279,137.1287,137.3042,396805.0
2021-08-20 09:30:00,141.0,141.55,140.37,141.3,263432.0,137.4211,137.9572,136.8071,137.7135,263432.0
2021-08-20 10:00:00,141.31,142.36,141.16,142.35,215970.0,137.7232,138.7466,137.5771,138.7368,215970.0
2021-08-20 10:30:00,142.38,142.88,142.18,142.87,297138.0,138.7661,139.2534,138.5712,139.2437,297138.0
2021-08-20 11:00:00,142.88,143.28,142.7,142.74,315391.0,139.2534,139.6432,139.078,139.117,315391.0
2021-08-20 11:30:00,142.76,142.77,142.17,142.22,121190.0,139.1364,139.1462,138.5614,138.6101,121190.0
2021-08-20 12:00:00,142.2,142.31,141.83,142.0,96796.0,138.5907,138.6979,138.23,138.3957,96796.0
2021-08-20 12:30:00,142.01,142.24,141.94,142.22,75005.0,138.4055,138.6296,138.3373,138.6101,75005.0
2021-08-20 13:00:00,142.22,142.52,142.2,142.22,62044.0,138.6101,138.9025,138.5907,138.6101,62044.0
2021-08-20 13:30:00,142.22,142.3,141.99,142.02,68866.0,138.6101,138.6881,138.386,138.4152,68866.0
2021-08-20 14:00:00,142.0,142.05,141.82,141.87,60868.0,138.3957,138.4445,138.2203,138.269,60868.0
2021-08-20 14:30:00,141.9,142.03,141.81,141.9,95495.0,138.2983,138.425,138.2106,138.2983,95495.0
2021-08-20 15:00:00,141.89,142.24,141.88,141.98,106279.0,138.2885,138.6296,138.2788,138.3762,106279.0
2021-08-20 15:30:00,141.98,142.24,141.74,141.79,487067.0,138.3762,138.6296,138.1423,138.1911,487067.0
2021-08-23 09:30:00,141.51,141.96,141.2,141.72,172292.0,137.9182,138.3567,137.616,138.1228,172292.0
2021-08-23 10:00:00,141.79,142.3,141.79,142.02,73931.0,138.1911,138.6881,138.1911,138.4152,73931.0
2021-08-23 10:30:00,142.03,142.28,141.98,142.05,60311.0,138.425,138.6686,138.3762,138.4445,60311.0
2021-08-23 11:00:00,142.08,142.25,141.95,142.22,64890.0,138.4737,138.6394,138.347,138.6101,64890.0
2021-08-23 11:30:00,142.25,142.54,142.17,142.53,73744.0,138.6394,138.922,138.5614,138.9123,73744.0
2021-08-23 12:00:00,142.51,142.61,142.41,142.47,50646.0,138.8928,138.9903,138.7953,138.8538,50646.0
2021-08-23 12:30:00,142.45,142.51,142.41,142.5,55421.0,138.8343,138.8928,138.7953,138.883,55421.0
2021-08-23 13:00:00,142.5,142.67,142.45,142.49,50430.0,138.883,139.0487,138.8343,138.8733,50430.0
2021-08-23 13:30:00,142.49,142.77,142.47,142.75,70979.0,138.8733,139.1462,138.8538,139.1267,70979.0
2021-08-23 14:00:00,142.75,142.8,142.57,142.64,64693.0,139.1267,139.1754,138.9513,139.0195,64693.0
2021-08-23 14:30:00,142.64,142.74,142.52,142.72,95769.0,139.0195,139.117,138.9025,139.0975,95769.0
2021-08-23 15:00:00,142.73,142.97,142.62,142.83,124521.0,139.1072,139.3411,139.0,139.2047,124521.0
2021-08-23 15:30:00,142.82,142.95,142.37,142.55,290042.0,139.1949,139.3216,138.7563,138.9318,290042.0
2021-08-24 09:30:00,142.3,142.69,141.76,141.89,172602.0,138.6881,139.0682,138.1618,138.2885,172602.0
2021-08-24 10:00:00,141.89,142.44,141.84,142.32,66608.0,138.2885,138.8246,138.2398,138.7076,66608.0
2021-08-24 10:30:00,142.34,142.67,142.28,142.5,59810.0,138.7271,139.0487,138.6686,138.883,59810.0
2021-08-24 11:00:00,142.53,142.81,142.4,142.74,54085.0,138.9123,139.1852,138.7856,139.117,54085.0
2021-08-24 11:30:00,142.74,142.9,142.62,142.88,68594.0,139.117,139.2729,139.0,139.2534,68594.0
2021-08-24 12:00:00,142.87,142.9,142.72,142.85,58159.0,139.2437,139.2729,139.0975,139.2242,58159.0
2021-08-24 12:30:00,142.85,142.98,142.82,142.97,52823.0,139.2242,139.3509,139.1949,139.3411,52823.0
2021-08-24 13:00:00,142.98,143.0,142.57,142.61,89295.0,139.3509,139.3704,138.9513,138.9903,89295.0
2021-08-24 13:30:00,142.62,142.66,142.57,142.62,50331.0,139.0,139.039,138.9513,139.0,50331.0
2021-08-24 14:00:00,142.64,142.96,142.64,142.95,55224.0,139.0195,139.3314,139.0195,139.3216,55224.0
2021-08-24 14:30:00,142.94,142.96,142.79,142.92,53049.0,139.3119,139.3314,139.1657,139.2924,53049.0
2021-08-24 15:00:00,142.92,143.09,142.89,142.97,74491.0,139.2924,139.4581,139.2631,139.3411,74491.0
2021-08-24 15:30:00,142.96,142.99,142.45,142.5,302544.0,139.3314,139.3606,138.8343,138.883,302544.0
2021-08-25 09:30:00,142.54,142.54,141.36,141.78,115078.0,138.922,138.922,137.772,138.1813,115078.0
2021-08-25 10:00:00,141.78,141.95,141.18,141.23,101175.0,138.1813,138.347,137.5965,137.6453,101175.0
2021-08-25 10:30:00,141.21,141.25,140.59,140.62,116695.0,137.6258,137.6648,137.0215,137.0508,116695.0
2021-08-25 11:00:00,140.64,140.74,140.48,140.5,116440.0,137.0703,137.1677,136.9143,136.9338,116440.0
2021-08-25 11:30:00,140.49,140.54,140.15,140.44,151212.0,136.9241,136.9728,136.5927,136.8753,151212.0
2021-08-25 12:00:00,140.44,140.47,140.14,140.4,208877.0,136.8753,136.9046,136.5829,136.8363,208877.0
2021-08-25 12:30:00,140.38,140.67,140.32,140.34,225862.0,136.8169,137.0995,136.7584,136.7779,225862.0
2021-08-25 13:00:00,140.38,140.6,140.35,140.39,144329.0,136.8169,137.0313,136.7876,136.8266,144329.0
2021-08-25 13:30:00,140.37,140.45,140.35,140.43,113012.0,136.8071,136.8851,136.7876,136.8656,113012.0
2021-08-25 14:00:00,140.44,140.48,140.35,140.37,103368.0,136.8753,136.9143,136.7876,136.8071,103368.0
2021-08-25 14:30:00,140.37,140.45,140.35,140.4,98705.0,136.8071,136.8851,136.7876,136.8363,98705.0
2021-08-25 15:00:00,140.4,140.42,140.15,140.22,190898.0,136.8363,136.8558,136.5927,136.6609,190898.0
2021-08-25 15:30:00,140.23,140.32,139.8,139.85,523665.0,136.6707,136.7584,136.2516,136.3003,523665.0
2021-08-26 09:30:00,140.55,140.55,139.44,139.57,277249.0,136.9825,136.9825,135.9007,136.0274,277249.0
2021-08-26 10:00:00,139.54,139.79,139.2,139.36,119956.0,135.9982,136.2418,135.6668,135.8227,119956.0
2021-08-26 10:30:00,139.27,139.4,138.76,138.78,102874.0,135.735,135.8617,135.238,135.2575,102874.0
2021-08-26 11:00:00,138.78,138.88,138.63,138.7,118971.0,135.2575,135.3549,135.1113,135.1795,118971.0
2021-08-26 11:30:00,138.68,138.83,138.58,138.83,132851.0,135.16,135.3062,135.0625,135.3062,132851.0
2021-08-26 12:00:00,138.84,139.03,138.46,138.51,118619.0,135.3159,135.5011,134.9456,134.9943,118619.0
2021-08-26 12:30:00,138.52,138.8,138.51,138.73,84244.0,135.0041,135.277,134.9943,135.2087,84244.0
2021-08-26 13:00:00,138.74,138.8,138.4,138.41,99991.0,135.2185,135.277,134.8871,134.8969,99991.0
2021-08-26 13:30:00,138.42,138.7,138.42,138.69,96345.0,134.9066,135.1795,134.9066,135.1697,96345.0
2021-08-26 14:00:00,138.68,138.68,138.38,138.4,122903.0,135.16,135.16,134.8676,134.8871,122903.0
2021-08-26 14:30:00,138.4,138.41,137.94,137.97,357902.0,134.8871,134.8969,134.4388,134.468,357902.0
2021-08-26 15:00:00,137.97,137.99,137.74,137.88,133038.0,134.468,134.4875,134.2439,134.3803,133038.0
2021-08-26 15:30:00,137.88,137.94,137.42,137.56,722634.0,134.3803,134.4388,133.932,134.0684,722634.0
2021-08-27 09:30:00,137.71,138.18,137.18,137.44,177842.0,134.2146,134.6727,133.6981,133.9515,177842.0
2021-08-27 10:00:00,137.44,138.25,137.24,137.88,231699.0,133.9515,134.7409,133.7566,134.3803,231699.0
2021-08-27 10:30:00,137.86,137.9,137.44,137.6,146781.0,134.3608,134.3998,133.9515,134.1074,146781.0
2021-08-27 11:00:00,137.61,137.77,137.4,137.7,205351.0,134.1172,134.2731,133.9125,134.2049,205351.0
2021-08-27 11:30:00,137.73,138.04,137.62,137.9,183746.0,134.2341,134.5362,134.1269,134.3998,183746.0
2021-08-27 12:00:00,137.9,138.02,137.83,137.93,100447.0,134.3998,134.5168,134.3316,134.429,100447.0
2021-08-27 12:30:00,137.93,138.4,137.93,138.27,124417.0,134.429,134.8871,134.429,134.7604,124417.0
2021-08-27 13:00:00,138.27,138.37,138.08,138.34,120862.0,134.7604,134.8579,134.5752,134.8286,120862.0
2021-08-27 13:30:00,138.33,138.5,138.32,138.5,119101.0,134.8189,134.9846,134.8091,134.9846,119101.0
2021-08-27 14:00:00,138.5,138.66,138.48,138.57,132148.0,134.9846,135.1405,134.9651,135.0528,132148.0
2021-08-27 14:30:00,138.58,138.64,138.43,138.45,189806.0,135.0625,135.121,134.9163,134.9358,189806.0
2021-08-27 15:00:00,138.45,138.47,138.15,138.25,128123.0,134.9358,134.9553,134.6435,134.7409,128123.0
2021-08-27 15:30:00,138.22,138.42,138.21,138.35,339639.0,134.7117,134.9066,134.7019,134.8384,339639.0
2021-08-30 09:30:00,136.74,137.24,135.61,136.0,504212.0,133.2692,133.7566,132.1679,132.548,504212.0
2021-08-30 10:00:00,136.02,136.87,136.0,136.84,308175.0,132.5675,133.3959,132.548,133.3667,308175.0
2021-08-30 10:30:00,136.87,137.55,136.84,137.45,220880.0,133.3959,134.0587,133.3667,133.9612,220880.0
2021-08-30 11:00:00,137.53,138.13,137.52,138.04,95482.0,134.0392,134.624,134.0294,134.5362,95482.0
2021-08-30 11:30:00,138.01,138.26,137.96,138.11,79391.0,134.507,134.7507,134.4583,134.6045,79391.0
2021-08-30 12:00:00,138.09,138.22,137.86,137.91,82271.0,134.585,134.7117,134.3608,134.4095,82271.0
2021-08-30 12:30:00,137.9,138.38,137.87,138.36,164092.0,134.3998,134.8676,134.3706,134.8481,164092.0
2021-08-30 13:00:00,138.33,138.58,138.19,138.27,107689.0,134.8189,135.0625,134.6824,134.7604,107689.0
2021-08-30 13:30:00,138.28,138.45,138.02,138.06,106200.0,134.7702,134.9358,134.5168,134.5557,106200.0
2021-08-30 14:00:00,138.06,138.28,137.89,138.22,133969.0,134.5557,134.7702,134.3901,134.7117,133969.0
2021-08-30 14:30:00,138.2,138.42,138.0,138.4,92339.0,134.6922,134.9066,134.4973,134.8871,92339.0
2021-08-30 15:00:00,138.39,138.4,137.81,137.82,79263.0,134.8774,134.8871,134.3121,134.3218,79263.0
2021-08-30 15:30:00,137.83,138.07,137.62,137.89,305793.0,134.3316,134.5655,134.1269,134.3901,305793.0
2021-08-31 09:30:00,137.39,137.87,137.0,137.48,220157.0,133.9027,134.3706,133.5226,133.9905,220157.0
2021-08-31 10:00:00,137.46,137.92,137.44,137.78,90284.0,133.971,134.4193,133.9515,134.2828,90284.0
2021-08-31 10:30:00,137.77,137.91,137.6,137.82,61590.0,134.2731,134.4095,134.1074,134.3218,61590.0
2021-08-31 11:00:00,137.83,137.98,137.6,137.61,127712.0,134.3316,134.4778,134.1074,134.1172,127712.0
2021-08-31 11:30:00,137.63,137.7,137.54,137.63,109108.0,134.1367,134.2049,134.0489,134.1367,109108.0
2021-08-31 12:00:00,137.64,137.93,137.48,137.67,189658.0,134.1464,134.429,133.9905,134.1756,189658.0
2021-08-31 12:30:00,137.65,137.7,137.33,137.36,205700.0,134.1561,134.2049,133.8443,133.8735,205700.0
2021-08-31 13:00:00,137.35,137.46,136.89,136.92,123413.0,133.8638,133.971,133.4154,133.4447,123413.0
2021-08-31 13:30:00,136.9,137.22,136.85,137.02,84684.0,133.4252,133.7371,133.3765,133.5421,84684.0
2021-08-31 14:00:00,137.0,137.02,136.91,136.93,83632.0,133.5226,133.5421,133.4349,133.4544,83632.0
2021-08-31 14:30:00,136.92,137.1,136.7,136.84,98966.0,133.4447,133.6201,133.2303,133.3667,98966.0
2021-08-31 15:00:00,136.84,136.94,136.62,136.64,162043.0,133.3667,133.4642,133.1523,133.1718,162043.0
2021-08-31 15:30:00,136.62,137.26,136.57,136.98,632777.0,133.1523,133.776,133.1036,133.5032,632777.0
2021-09-01 09:30:00,137.71,138.8,137.5,137.53,349210.0,134.2146,135.277,134.01,134.0392,349210.0
2021-09-01 10:00:00,137.5,137.8,137.37,137.53,114016.0,134.01,134.3023,133.8833,134.0392,114016.0
2021-09-01 10:30:00,137.58,138.01,137.41,138.0,116612.0,134.0879,134.507,133.9222,134.4973,116612.0
2021-09-01 11:00:00,138.0,138.1,137.53,137.72,81060.0,134.4973,134.5947,134.0392,134.2244,81060.0
2021-09-01 11:30:00,137.72,137.77,137.38,137.55,62904.0,134.2244,134.2731,133.893,134.0587,62904.0
2021-09-01 12:00:00,137.53,138.07,137.5,138.07,128268.0,134.0392,134.5655,134.01,134.5655,128268.0
2021-09-01 12:30:00,138.07,138.28,138.0,138.09,75803.0,134.5655,134.7702,134.4973,134.585,75803.0
2021-09-01 13:00:00,138.08,138.2,138.0,138.17,53860.0,134.5752,134.6922,134.4973,134.6629,53860.0
2021-09-01 13:30:00,138.18,138.38,138.17,138.29,76252.0,134.6727,134.8676,134.6629,134.7799,76252.0
2021-09-01 14:00:00,138.3,138.31,137.92,137.94,76818.0,134.7896,134.7994,134.4193,134.4388,76818.0
2021-09-01 14:30:00,137.94,138.22,137.82,138.2,57770.0,134.4388,134.7117,134.3218,134.6922,57770.0
2021-09-01 15:00:00,138.18,138.21,137.94,138.08,62869.0,134.6727,134.7019,134.4388,134.5752,62869.0
2021-09-01 15:30:00,138.09,138.16,137.59,137.78,404879.0,134.585,134.6532,134.0977,134.2828,404879.0
2021-09-02 09:30:00,138.39,138.39,137.07,137.07,165677.0,134.8774,134.8774,133.5909,133.5909,165677.0
2021-09-02 10:00:00,137.04,137.15,136.73,136.96,93882.0,133.5616,133.6688,133.2595,133.4837,93882.0
2021-09-02 10:30:00,136.98,137.0,136.51,136.77,98376.0,133.5032,133.5226,133.0451,133.2985,98376.0
2021-09-02 11:00:00,136.75,136.77,136.01,136.09,231764.0,133.279,133.2985,132.5578,132.6357,231764.0
2021-09-02 11:30:00,136.08,136.27,135.25,135.28,224947.0,132.626,132.8112,131.8171,131.8463,224947.0
2021-09-02 12:00:00,135.3,135.66,135.19,135.23,138558.0,131.8658,132.2167,131.7586,131.7976,138558.0
2021-09-02 12:30:00,135.22,135.73,135.19,135.67,89249.0,131.7878,132.2849,131.7586,132.2264,89249.0
2021-09-02 13:00:00,135.68,135.88,135.23,135.3,87175.0,132.2361,132.4311,131.7976,131.8658,87175.0
2021-09-02 13:30:00,135.31,135.55,135.05,135.53,152583.0,131.8755,132.1094,131.6221,132.09,152583.0
2021-09-02 14:00:00,135.53,135.76,135.27,135.73,107153.0,132.09,132.3141,131.8366,132.2849,107153.0
2021-09-02 14:30:00,135.74,136.27,135.73,136.19,149235.0,132.2946,132.8112,132.2849,132.7332,149235.0
2021-09-02 15:00:00,136.2,136.3,135.56,135.57,158656.0,132.7429,132.8404,132.1192,132.1289,158656.0
2021-09-02 15:30:00,135.59,136.58,135.59,136.14,716692.0,132.1484,133.1133,132.1484,132.6845,716692.0
2021-09-03 09:30:00,136.04,136.37,135.62,135.99,176584.0,132.587,132.9086,132.1777,132.5383,176584.0
2021-09-03 10:00:00,136.0,136.23,135.46,135.48,142476.0,132.548,132.7722,132.0217,132.0412,142476.0
2021-09-03 10:30:00,135.48,136.49,135.42,136.39,260126.0,132.0412,133.0256,131.9827,132.9281,260126.0
2021-09-03 11:00:00,136.36,136.46,136.0,136.28,118244.0,132.8989,132.9964,132.548,132.8209,118244.0
2021-09-03 11:30:00,136.28,136.49,136.03,136.09,50882.0,132.8209,133.0256,132.5773,132.6357,50882.0
2021-09-03 12:00:00,136.05,136.12,135.96,135.99,76999.0,132.5968,132.665,132.509,132.5383,76999.0
2021-09-03 12:30:00,135.97,136.05,135.91,135.92,85835.0,132.5188,132.5968,132.4603,132.4701,85835.0
2021-09-03 13:00:00,135.92,136.13,135.88,136.04,77597.0,132.4701,132.6747,132.4311,132.587,77597.0
2021-09-03 13:30:00,136.02,136.12,135.95,136.05,46741.0,132.5675,132.665,132.4993,132.5968,46741.0
2021-09-03 14:00:00,136.05,136.08,135.9,136.02,63382.0,132.5968,132.626,132.4506,132.5675,63382.0
2021-09-03 14:30:00,136.02,136.1,135.96,136.03,55422.0,132.5675,132.6455,132.509,132.5773,55422.0
2021-09-03 15:00:00,136.03,136.09,135.96,135.97,49584.0,132.5773,132.6357,132.509,132.5188,49584.0
2021-09-03 15:30:00,135.95,136.03,135.8,136.02,240536.0,132.4993,132.5773,132.3531,132.5675,240536.0
2021-09-07 09:30:00,136.13,136.24,135.4,135.48,261772.0,132.6747,132.7819,131.9633,132.0412,261772.0
2021-09-07 10:00:00,135.48,135.81,135.07,135.61,153494.0,132.0412,132.3628,131.6416,132.1679,153494.0
2021-09-07 10:30:00,135.61,136.27,135.45,136.07,169114.0,132.1679,132.8112,132.012,132.6162,169114.0
2021-09-07 11:00:00,136.05,136.44,136.0,136.25,209010.0,132.5968,132.9769,132.548,132.7917,209010.0
2021-09-07 11:30:00,136.25,136.79,136.24,136.62,150961.0,132.7917,133.318,132.7819,133.1523,150961.0
2021-09-07 12:00:00,136.63,136.75,136.19,136.21,71339.0,133.162,133.279,132.7332,132.7527,71339.0
2021-09-07 12:30:00,136.2,136.2,135.83,135.92,286730.0,132.7429,132.7429,132.3823,132.4701,286730.0
2021-09-07 13:00:00,135.95,136.09,135.84,136.03,64942.0,132.4993,132.6357,132.3921,132.5773,64942.0
2021-09-07 13:30:00,136.03,136.04,135.44,135.57,218813.0,132.5773,132.587,132.0022,132.1289,218813.0
2021-09-07 14:00:00,135.58,135.79,135.47,135.5,137203.0,132.1387,132.3434,132.0315,132.0607,137203.0
2021-09-07 14:30:00,135.51,135.54,135.2,135.29,96212.0,132.0705,132.0997,131.7683,131.856,96212.0
2021-09-07 15:00:00,135.28,135.28,134.73,134.79,165577.0,131.8463,131.8463,131.3103,131.3687,165577.0
2021-09-07 15:30:00,134.78,134.78,134.22,134.44,759685.0,131.359,131.359,130.8132,131.0276,759685.0
2021-09-08 09:30:00,134.21,134.66,133.39,133.45,398623.0,130.8035,131.242,130.0043,130.0628,398623.0
2021-09-08 10:00:00,133.43,133.9,132.91,133.15,414430.0,130.0433,130.5013,129.5365,129.7704,414430.0
2021-09-08 10:30:00,133.15,133.97,133.04,133.81,444766.0,129.7704,130.5696,129.6632,130.4136,444766.0
2021-09-08 11:00:00,133.79,134.51,133.76,134.33,155517.0,130.3941,131.0958,130.3649,130.9204,155517.0
2021-09-08 11:30:00,134.31,134.47,133.75,133.81,217967.0,130.9009,131.0569,130.3551,130.4136,217967.0
2021-09-08 12:00:00,133.8,134.12,133.75,134.0,152605.0,130.4039,130.7157,130.3551,130.5988,152605.0
2021-09-08 12:30:00,134.0,134.03,133.71,133.77,93066.0,130.5988,130.628,130.3162,130.3746,93066.0
2021-09-08 13:00:00,133.76,134.11,133.63,134.06,270393.0,130.3649,130.706,130.2382,130.6573,270393.0
2021-09-08 13:30:00,134.06,134.09,133.21,133.21,197302.0,130.6573,130.6865,129.8288,129.8288,197302.0
2021-09-08 14:00:00,133.23,133.46,132.77,132.82,152520.0,129.8483,130.0725,129.4,129.4487,152520.0
2021-09-08 14:30:00,132.81,132.85,132.33,132.49,262769.0,129.439,129.478,128.9712,129.1271,262769.0
2021-09-08 15:00:00,132.49,133.02,132.44,132.96,415937.0,129.1271,129.6437,129.0784,129.5852,415937.0
2021-09-08 15:30:00,132.98,133.77,132.98,133.66,942104.0,129.6047,130.3746,129.6047,130.2674,942104.0
2021-09-09 09:30:00,131.2,133.69,130.24,133.39,1788904.0,127.8699,130.2967,126.9342,130.0043,1788904.0
2021-09-09 10:00:00,133.35,133.69,132.79,133.63,614543.0,129.9653,130.2967,129.4195,130.2382,614543.0
2021-09-09 10:30:00,133.64,133.75,132.91,132.94,338865.0,130.2479,130.3551,129.5365,129.5657,338865.0
2021-09-09 11:00:00,132.91,133.12,132.6,132.65,277277.0,129.5365,129.7411,129.2343,129.2831,277277.0
2021-09-09 11:30:00,132.65,132.8,131.98,132.09,271834.0,129.2831,129.4292,128.6301,128.7373,271834.0
2021-09-09 12:00:00,132.09,132.11,131.64,131.76,244521.0,128.7373,128.7568,128.2987,128.4156,244521.0
2021-09-09 12:30:00,131.77,132.03,131.53,131.97,368259.0,128.4254,128.6788,128.1915,128.6203,368259.0
2021-09-09 13:00:00,131.97,132.21,131.53,131.74,264449.0,128.6203,128.8542,128.1915,128.3962,264449.0
2021-09-09 13:30:00,131.75,132.2,131.73,132.13,175086.0,128.4059,128.8445,128.3864,128.7763,175086.0
2021-09-09 14:00:00,132.11,132.27,131.81,132.11,171841.0,128.7568,128.9127,128.4644,128.7568,171841.0
2021-09-09 14:30:00,132.09,132.14,131.56,131.64,202560.0,128.7373,128.786,128.2207,128.2987,202560.0
2021-09-09 15:00:00,131.66,131.73,131.36,131.46,241944.0,128.3182,128.3864,128.0258,128.1233,241944.0
2021-09-09 15:30:00,131.46,131.82,131.25,131.44,1120160.0,128.1233,128.4741,127.9186,128.1038,1120160.0
2021-09-10 09:30:00,132.3,132.3,130.87,131.15,611250.0,128.9419,128.9419,127.5482,127.8211,611250.0
2021-09-10 10:00:00,131.13,131.13,129.93,130.19,360005.0,127.8016,127.8016,126.6321,126.8855,360005.0
2021-09-10 10:30:00,130.19,130.27,129.07,129.83,523597.0,126.8855,126.9635,125.7939,126.5346,523597.0
2021-09-10 11:00:00,129.83,130.15,129.52,129.91,272443.0,126.5346,126.8465,126.2325,126.6126,272443.0
2021-09-10 11:30:00,129.89,130.8,129.89,130.65,257764.0,126.5931,127.48,126.5931,127.3338,257764.0
2021-09-10 12:00:00,130.66,130.95,130.43,130.81,195414.0,127.3436,127.6262,127.1194,127.4898,195414.0
2021-09-10 12:30:00,130.8,131.0,130.55,130.83,175447.0,127.48,127.6749,127.2364,127.5093,175447.0
2021-09-10 13:00:00,130.83,130.87,130.48,130.57,139193.0,127.5093,127.5482,127.1681,127.2559,139193.0
2021-09-10 13:30:00,130.58,130.86,130.52,130.73,137564.0,127.2656,127.5385,127.2071,127.4118,137564.0
2021-09-10 14:00:00,130.74,131.31,130.57,131.24,304047.0,127.4215,127.9771,127.2559,127.9088,304047.0
2021-09-10 14:30:00,131.2,131.6,131.15,131.5,232773.0,127.8699,128.2597,127.8211,128.1622,232773.0
2021-09-10 15:00:00,131.48,131.62,131.11,131.17,275828.0,128.1428,128.2792,127.7821,127.8406,275828.0
2021-09-10 15:30:00,131.15,131.26,130.68,130.81,868665.0,127.8211,127.9283,127.3631,127.4898,868665.0
2021-09-13 09:30:00,132.16,132.25,131.12,131.46,409436.0,128.8055,128.8932,127.7919,128.1233,409436.0
2021-09-13 10:00:00,131.49,131.64,131.04,131.15,227313.0,128.1525,128.2987,127.7139,127.8211,227313.0
2021-09-13 10:30:00,131.12,131.19,130.68,130.81,239804.0,127.7919,127.8601,127.3631,127.4898,239804.0
2021-09-13 11:00:00,130.81,130.9,130.1,130.34,170893.0,127.4898,127.5775,126.7978,127.0317,170893.0
2021-09-13 11:30:00,130.39,130.69,130.19,130.37,170014.0,127.0804,127.3728,126.8855,127.0609,170014.0
2021-09-13 12:00:00,130.42,130.73,130.18,130.45,107710.0,127.1097,127.4118,126.8758,127.1389,107710.0
2021-09-13 12:30:00,130.45,131.06,130.38,130.74,135444.0,127.1389,127.7334,127.0707,127.4215,135444.0
2021-09-13 13:00:00,130.74,130.74,130.14,130.28,129763.0,127.4215,127.4215,126.8368,126.9732,129763.0
2021-09-13 13:30:00,130.33,130.44,130.01,130.05,165607.0,127.0219,127.1292,126.7101,126.7491,165607.0
2021-09-13 14:00:00,130.07,130.22,129.71,129.84,163373.0,126.7685,126.9147,126.4177,126.5444,163373.0
2021-09-13 14:30:00,129.85,130.02,129.57,129.93,257863.0,126.5541,126.7198,126.2812,126.6321,257863.0
2021-09-13 15:00:00,129.94,130.56,129.78,130.46,266564.0,126.6418,127.2461,126.4859,127.1486,266564.0
2021-09-13 15:30:00,130.44,130.65,129.8,130.01,986702.0,127.1292,127.3338,126.5054,126.7101,986702.0
2021-09-14 09:30:00,130.83,131.24,129.79,129.93,456615.0,127.5093,127.9088,126.4956,126.6321,456615.0
2021-09-14 10:00:00,129.91,130.16,129.4,129.89,246512.0,126.6126,126.8563,126.1155,126.5931,246512.0
2021-09-14 10:30:00,129.87,130.01,127.96,128.44,567748.0,126.5736,126.7101,124.7121,125.1799,567748.0
2021-09-14 11:00:00,128.44,129.49,128.35,129.4,343827.0,125.1799,126.2033,125.0922,126.1155,343827.0
2021-09-14 11:30:00,129.38,129.56,129.0,129.51,302139.0,126.0961,126.2715,125.7257,126.2228,302139.0
2021-09-14 12:00:00,129.54,129.88,129.27,129.37,300014.0,126.252,126.5834,125.9888,126.0863,300014.0
2021-09-14 12:30:00,129.38,129.49,128.79,128.99,191912.0,126.0961,126.2033,125.521,125.716,191912.0
2021-09-14 13:00:00,128.96,129.1,128.6,128.98,146309.0,125.6867,125.8232,125.3359,125.7062,146309.0
2021-09-14 13:30:00,128.96,129.21,128.9,129.06,133417.0,125.6867,125.9304,125.6282,125.7842,133417.0
2021-09-14 14:00:00,129.05,129.46,128.85,128.94,238573.0,125.7744,126.174,125.5795,125.6672,238573.0
2021-09-14 14:30:00,128.93,129.16,128.61,129.03,218336.0,125.6575,125.8816,125.3456,125.7549,218336.0
2021-09-14 15:00:00,129.05,129.28,128.41,128.56,215190.0,125.7744,125.9986,125.1507,125.2969,215190.0
2021-09-14 15:30:00,128.57,129.02,128.41,128.89,811825.0,125.3066,125.7452,125.1507,125.6185,811825.0
2021-09-15 09:30:00,128.59,128.84,126.31,126.41,1031517.0,125.3261,125.5698,123.104,123.2014,1031517.0
2021-09-15 10:00:00,126.41,126.52,125.35,126.16,636011.0,123.2014,123.3086,122.1683,122.9578,636011.0
2021-09-15 10:30:00,126.18,127.66,126.11,127.31,637701.0,122.9773,124.4197,122.9091,124.0786,637701.0
2021-09-15 11:00:00,127.31,127.7,126.66,127.01,332587.0,124.0786,124.4587,123.4451,123.7862,332587.0
2021-09-15 11:30:00,127.04,127.47,126.98,127.16,241387.0,123.8155,124.2345,123.757,123.9324,241387.0
2021-09-15 12:00:00,127.15,127.38,126.68,126.7,255595.0,123.9227,124.1468,123.4646,123.4841,255595.0
2021-09-15 12:30:00,126.73,127.62,126.6,127.43,165350.0,123.5133,124.3807,123.3866,124.1956,165350.0
2021-09-15 13:00:00,127.47,127.81,127.45,127.61,139224.0,124.2345,124.5659,124.215,124.371,139224.0
2021-09-15 13:30:00,127.62,127.87,127.46,127.79,186753.0,124.3807,124.6244,124.2248,124.5464,186753.0
2021-09-15 14:00:00,127.79,127.92,127.22,127.28,207028.0,124.5464,124.6731,123.9909,124.0494,207028.0
2021-09-15 14:30:00,127.29,127.65,127.21,127.43,180493.0,124.0591,124.41,123.9811,124.1956,180493.0
2021-09-15 15:00:00,127.42,127.58,127.17,127.21,691725.0,124.1858,124.3417,123.9422,123.9811,691725.0
2021-09-15 15:30:00,127.19,127.23,126.71,127.07,1388801.0,123.9616,124.0006,123.4938,123.8447,1388801.0
2021-09-16 09:30:00,127.6,127.6,125.99,126.09,733559.0,124.3612,124.3612,122.7921,122.8896,733559.0
2021-09-16 10:00:00,126.08,126.7,125.98,126.02,590765.0,122.8798,123.4841,122.7824,122.8213,590765.0
2021-09-16 10:30:00,126.02,126.68,125.96,126.61,551069.0,122.8213,123.4646,122.7629,123.3964,551069.0
2021-09-16 11:00:00,126.62,127.2,126.57,127.13,555852.0,123.4061,123.9714,123.3574,123.9032,555852.0
2021-09-16 11:30:00,127.12,128.77,126.99,128.64,460861.0,123.8934,125.5015,123.7667,125.3748,460861.0
2021-09-16 12:00:00,128.64,128.93,128.27,128.59,584221.0,125.3748,125.6575,125.0142,125.3261,584221.0
2021-09-16 12:30:00,128.6,129.63,128.47,128.96,651918.0,125.3359,126.3397,125.2092,125.6867,651918.0
2021-09-16 13:00:00,128.98,129.18,128.9,129.06,253211.0,125.7062,125.9011,125.6282,125.7842,253211.0
2021-09-16 13:30:00,129.07,129.33,129.05,129.29,220957.0,125.7939,126.0473,125.7744,126.0083,220957.0
2021-09-16 14:00:00,129.29,129.53,129.05,129.44,306155.0,126.0083,126.2422,125.7744,126.1545,306155.0
2021-09-16 14:30:00,129.44,129.52,129.02,129.14,195818.0,126.1545,126.2325,125.7452,125.8621,195818.0
2021-09-16 15:00:00,129.15,129.5,129.02,129.27,301358.0,125.8719,126.213,125.7452,125.9888,301358.0
2021-09-16 15:30:00,129.26,129.35,128.75,128.92,983742.0,125.9791,126.0668,125.482,125.6477,983742.0
2021-09-17 09:30:00,129.1,129.23,128.2,128.24,1053230.0,125.8232,125.9499,124.946,124.985,1053230.0
2021-09-17 10:00:00,128.26,128.87,128.05,128.73,212302.0,125.0045,125.599,124.7998,125.4626,212302.0
2021-09-17 10:30:00,128.72,128.82,127.93,128.06,226659.0,125.4528,125.5503,124.6829,124.8096,226659.0
2021-09-17 11:00:00,128.02,128.17,127.75,127.96,162338.0,124.7706,124.9168,124.5074,124.7121,162338.0
2021-09-17 11:30:00,127.93,128.04,127.56,127.85,146713.0,124.6829,124.7901,124.3223,124.6049,146713.0
2021-09-17 12:00:00,127.88,128.39,127.87,128.39,143516.0,124.6341,125.1312,124.6244,125.1312,143516.0
2021-09-17 12:30:00,128.35,128.81,128.27,128.74,213839.0,125.0922,125.5405,125.0142,125.4723,213839.0
2021-09-17 13:00:00,128.74,128.79,128.07,128.15,140820.0,125.4723,125.521,124.8193,124.8973,140820.0
2021-09-17 13:30:00,128.15,128.2,127.77,128.01,169597.0,124.8973,124.946,124.5269,124.7608,169597.0
2021-09-17 14:00:00,127.99,128.26,127.72,127.78,154220.0,124.7413,125.0045,124.4782,124.5367,154220.0
2021-09-17 14:30:00,127.77,127.91,127.54,127.74,168919.0,124.5269,124.6634,124.3028,124.4977,168919.0
2021-09-17 15:00:00,127.76,127.83,127.03,127.11,263273.0,124.5172,124.5854,123.8057,123.8837,263273.0
2021-09-17 15:30:00,127.13,128.65,127.04,128.01,1192389.0,123.9032,125.3846,123.8155,124.7608,1192389.0
2021-09-20 09:30:00,127.01,127.42,126.11,126.61,532157.0,123.7862,124.1858,122.9091,123.3964,532157.0
2021-09-20 10:00:00,126.59,127.58,126.3,127.38,346323.0,123.3769,124.3417,123.0942,124.1468,346323.0
2021-09-20 10:30:00,127.35,127.46,126.81,127.04,294051.0,124.1176,124.2248,123.5913,123.8155,294051.0
2021-09-20 11:00:00,127.02,127.97,126.9,127.08,382206.0,123.796,124.7218,123.679,123.8544,382206.0
2021-09-20 11:30:00,127.05,127.28,126.65,127.01,371770.0,123.8252,124.0494,123.4353,123.7862,371770.0
2021-09-20 12:00:00,127.01,127.39,126.93,127.11,232343.0,123.7862,124.1566,123.7082,123.8837,232343.0
2021-09-20 12:30:00,127.12,127.19,126.22,126.23,182342.0,123.8934,123.9616,123.0163,123.026,182342.0
2021-09-20 13:00:00,126.25,126.35,125.73,126.34,224294.0,123.0455,123.143,122.5387,123.1332,224294.0
2021-09-20 13:30:00,126.32,126.48,126.12,126.16,198416.0,123.1137,123.2697,122.9188,122.9578,198416.0
2021-09-20 14:00:00,126.19,126.23,125.38,125.53,192518.0,122.987,123.026,122.1976,122.3438,192518.0
2021-09-20 14:30:00,125.54,125.57,125.02,125.25,378644.0,122.3535,122.3828,121.8467,122.0709,378644.0
2021-09-20 15:00:00,125.27,125.51,124.67,125.18,415241.0,122.0904,122.3243,121.5056,122.0027,415241.0
2021-09-20 15:30:00,125.18,125.7,124.9,125.63,1033854.0,122.0027,122.5095,121.7298,122.4412,1033854.0
2021-09-21 09:30:00,126.45,127.5,125.56,126.51,439328.0,123.2404,124.2638,122.373,123.2989,439328.0
2021-09-21 10:00:00,126.57,127.0,126.42,126.88,315172.0,123.3574,123.7765,123.2112,123.6595,315172.0
2021-09-21 10:30:00,126.9,127.21,126.46,126.69,344094.0,123.679,123.9811,123.2502,123.4743,344094.0
2021-09-21 11:00:00,126.63,126.7,126.01,126.1,236900.0,123.4159,123.4841,122.8116,122.8993,236900.0
2021-09-21 11:30:00,126.11,126.84,126.01,126.71,178497.0,122.9091,123.6205,122.8116,123.4938,178497.0
2021-09-21 12:00:00,126.72,126.82,126.32,126.43,308921.0,123.5036,123.601,123.1137,123.2209,308921.0
2021-09-21 12:30:00,126.43,126.45,125.98,126.12,145051.0,123.2209,123.2404,122.7824,122.9188,145051.0
2021-09-21 13:00:00,126.13,126.14,125.51,125.57,138145.0,122.9285,122.9383,122.3243,122.3828,138145.0
2021-09-21 13:30:00,125.58,125.69,125.32,125.4,131742.0,122.3925,122.4997,122.1391,122.2171,131742.0
2021-09-21 14:00:00,125.4,125.79,125.23,125.25,165151.0,122.2171,122.5972,122.0514,122.0709,165151.0
2021-09-21 14:30:00,125.27,126.03,125.25,125.67,212194.0,122.0904,122.8311,122.0709,122.4802,212194.0
2021-09-21 15:00:00,125.7,125.97,125.5,125.7,273693.0,122.5095,122.7726,122.3145,122.5095,273693.0
2021-09-21 15:30:00,125.67,125.76,124.85,124.87,701008.0,122.4802,122.5679,121.681,121.7005,701008.0
2021-09-22 09:30:00,125.7,126.98,125.45,126.75,292948.0,122.5095,123.757,122.2658,123.5328,292948.0
2021-09-22 10:00:00,126.75,127.38,126.67,127.26,312695.0,123.5328,124.1468,123.4548,124.0299,312695.0
2021-09-22 10:30:00,127.26,127.3,126.79,127.0,114294.0,124.0299,124.0689,123.5718,123.7765,114294.0
2021-09-22 11:00:00,126.99,127.04,126.72,126.79,101938.0,123.7667,123.8155,123.5036,123.5718,101938.0
2021-09-22 11:30:00,126.77,127.2,126.77,127.02,218145.0,123.5523,123.9714,123.5523,123.796,218145.0
2021-09-22 12:00:00,127.03,127.03,126.89,126.91,98448.0,123.8057,123.8057,123.6693,123.6888,98448.0
2021-09-22 12:30:00,126.92,127.1,126.64,126.69,110085.0,123.6985,123.8739,123.4256,123.4743,110085.0
2021-09-22 13:00:00,126.66,127.1,126.48,126.96,243489.0,123.4451,123.8739,123.2697,123.7375,243489.0
2021-09-22 13:30:00,126.95,127.17,126.67,127.05,306823.0,123.7277,123.9422,123.4548,123.8252,306823.0
2021-09-22 14:00:00,127.02,128.1,126.69,128.03,307629.0,123.796,124.8485,123.4743,124.7803,307629.0
2021-09-22 14:30:00,128.01,128.17,127.13,127.6,245346.0,124.7608,124.9168,123.9032,124.3612,245346.0
2021-09-22 15:00:00,127.62,128.24,127.4,127.9,218402.0,124.3807,124.985,124.1663,124.6536,218402.0
2021-09-22 15:30:00,127.88,127.96,127.62,127.78,554880.0,124.6341,124.7121,124.3807,124.5367,554880.0
2021-09-23 09:30:00,128.26,130.08,128.01,129.86,556990.0,125.0045,126.7783,124.7608,126.5639,556990.0
2021-09-23 10:00:00,129.85,131.06,129.85,131.01,507357.0,126.5541,127.7334,126.5541,127.6847,507357.0
2021-09-23 10:30:00,130.97,131.28,130.74,131.22,309970.0,127.6457,127.9478,127.4215,127.8894,309970.0
2021-09-23 11:00:00,131.24,131.37,130.85,131.3,372432.0,127.9088,128.0355,127.5287,127.9673,372432.0
2021-09-23 11:30:00,131.32,131.66,131.07,131.66,273910.0,127.9868,128.3182,127.7432,128.3182,273910.0
2021-09-23 12:00:00,131.7,131.89,131.09,131.19,258119.0,128.3572,128.5423,127.7627,127.8601,258119.0
2021-09-23 12:30:00,131.21,131.23,130.53,130.53,207734.0,127.8796,127.8991,127.2169,127.2169,207734.0
2021-09-23 13:00:00,130.54,130.65,130.35,130.42,204974.0,127.2266,127.3338,127.0414,127.1097,204974.0
2021-09-23 13:30:00,130.42,131.01,130.35,131.0,326446.0,127.1097,127.6847,127.0414,127.6749,326446.0
2021-09-23 14:00:00,130.99,131.18,130.56,131.12,264507.0,127.6652,127.8504,127.2461,127.7919,264507.0
2021-09-23 14:30:00,131.13,131.25,130.81,130.89,253456.0,127.8016,127.9186,127.4898,127.5677,253456.0
2021-09-23 15:00:00,130.9,131.02,130.74,130.94,206030.0,127.5775,127.6944,127.4215,127.6165,206030.0
2021-09-23 15:30:00,130.92,131.13,130.72,130.93,1019905.0,127.597,127.8016,127.402,127.6067,1019905.0
2021-09-24 09:30:00,130.17,130.74,130.03,130.47,182209.0,126.866,127.4215,126.7296,127.1584,182209.0
2021-09-24 10:00:00,130.54,130.71,129.63,129.67,123472.0,127.2266,127.3923,126.3397,126.3787,123472.0
2021-09-24 10:30:00,129.68,129.87,129.29,129.34,144547.0,126.3884,126.5736,126.0083,126.0571,144547.0
2021-09-24 11:00:00,129.35,129.49,129.08,129.15,130195.0,126.0668,126.2033,125.8037,125.8719,130195.0
2021-09-24 11:30:00,129.14,129.62,129.14,129.46,129636.0,125.8621,126.33,125.8621,126.174,129636.0
2021-09-24 12:00:00,129.45,129.94,129.15,129.47,226531.0,126.1643,126.6418,125.8719,126.1838,226531.0
2021-09-24 12:30:00,129.48,129.69,129.46,129.52,133726.0,126.1935,126.3982,126.174,126.2325,133726.0
2021-09-24 13:00:00,129.52,129.57,129.31,129.31,90660.0,126.2325,126.2812,126.0278,126.0278,90660.0
2021-09-24 13:30:00,129.31,129.34,129.09,129.13,77566.0,126.0278,126.0571,125.8134,125.8524,77566.0
2021-09-24 14:00:00,129.14,129.35,129.05,129.33,104409.0,125.8621,126.0668,125.7744,126.0473,104409.0
2021-09-24 14:30:00,129.34,129.55,129.3,129.54,112551.0,126.0571,126.2617,126.0181,126.252,112551.0
2021-09-24 15:00:00,129.54,129.64,129.32,129.54,112740.0,126.252,126.3495,126.0376,126.252,112740.0
2021-09-24 15:30:00,129.55,129.71,129.32,129.45,458997.0,126.2617,126.4177,126.0376,126.1643,458997.0
2021-09-27 09:30:00,128.45,128.83,127.86,128.26,228660.0,125.1897,125.56,124.6146,125.0045,228660.0
2021-09-27 10:00:00,128.26,128.62,128.02,128.33,93179.0,125.0045,125.3553,124.7706,125.0727,93179.0
2021-09-27 10:30:00,128.33,128.65,127.94,128.02,92964.0,125.0727,125.3846,124.6926,124.7706,92964.0
2021-09-27 11:00:00,128.03,128.42,127.86,128.0,183902.0,124.7803,125.1604,124.6146,124.7511,183902.0
2021-09-27 11:30:00,127.99,128.2,127.89,128.03,165873.0,124.7413,124.946,124.6439,124.7803,165873.0
2021-09-27 12:00:00,128.06,128.1,127.88,128.02,101372.0,124.8096,124.8485,124.6341,124.7706,101372.0
2021-09-27 12:30:00,128.01,128.07,127.25,127.4,135969.0,124.7608,124.8193,124.0201,124.1663,135969.0
2021-09-27 13:00:00,127.4,127.91,127.4,127.81,118560.0,124.1663,124.6634,124.1663,124.5659,118560.0
2021-09-27 13:30:00,127.81,127.83,127.45,127.52,95735.0,124.5659,124.5854,124.215,124.2833,95735.0
2021-09-27 14:00:00,127.53,127.84,127.47,127.8,88566.0,124.293,124.5951,124.2345,124.5562,88566.0
2021-09-27 14:30:00,127.81,127.98,127.72,127.91,121063.0,124.5659,124.7316,124.4782,124.6634,121063.0
2021-09-27 15:00:00,127.9,128.39,127.88,128.08,220750.0,124.6536,125.1312,124.6341,124.8291,220750.0
2021-09-27 15:30:00,128.08,128.23,127.54,127.73,447498.0,124.8291,124.9752,124.3028,124.4879,447498.0
2021-09-28 09:30:00,126.72,127.71,126.71,127.28,222298.0,123.5036,124.4684,123.4938,124.0494,222298.0
2021-09-28 10:00:00,127.25,127.43,126.64,126.85,242102.0,124.0201,124.1956,123.4256,123.6303,242102.0
2021-09-28 10:30:00,126.84,126.84,126.12,126.48,207322.0,123.6205,123.6205,122.9188,123.2697,207322.0
2021-09-28 11:00:00,126.5,126.67,126.29,126.34,161743.0,123.2892,123.4548,123.0845,123.1332,161743.0
2021-09-28 11:30:00,126.31,126.74,126.13,126.36,201793.0,123.104,123.5231,122.9285,123.1527,201793.0
2021-09-28 12:00:00,126.34,126.63,126.16,126.32,125906.0,123.1332,123.4159,122.9578,123.1137,125906.0
2021-09-28 12:30:00,126.3,126.37,125.86,126.08,188425.0,123.0942,123.1625,122.6654,122.8798,188425.0
2021-09-28 13:00:00,126.07,126.45,125.95,126.38,85617.0,122.8701,123.2404,122.7531,123.1722,85617.0
2021-09-28 13:30:00,126.37,126.64,126.29,126.37,102707.0,123.1625,123.4256,123.0845,123.1625,102707.0
2021-09-28 14:00:00,126.38,126.74,126.11,126.69,113965.0,123.1722,123.5231,122.9091,123.4743,113965.0
2021-09-28 14:30:00,126.68,127.01,126.3,126.85,172855.0,123.4646,123.7862,123.0942,123.6303,172855.0
2021-09-28 15:00:00,126.85,126.93,126.3,126.37,150963.0,123.6303,123.7082,123.0942,123.1625,150963.0
2021-09-28 15:30:00,126.35,126.86,126.08,126.31,564025.0,123.143,123.64,122.8798,123.104,564025.0
2021-09-29 09:30:00,126.53,127.1,126.0,126.95,154724.0,123.3184,123.8739,122.8018,123.7277,154724.0
2021-09-29 10:00:00,126.96,127.72,126.67,127.62,237420.0,123.7375,124.4782,123.4548,124.3807,237420.0
2021-09-29 10:30:00,127.63,127.96,127.35,127.68,398585.0,124.3905,124.7121,124.1176,124.4392,398585.0
2021-09-29 11:00:00,127.69,128.24,127.65,128.0,182365.0,124.449,124.985,124.41,124.7511,182365.0
2021-09-29 11:30:00,128.0,128.45,127.83,128.26,163312.0,124.7511,125.1897,124.5854,125.0045,163312.0
2021-09-29 12:00:00,128.27,128.29,127.86,127.86,171703.0,125.0142,125.0337,124.6146,124.6146,171703.0
2021-09-29 12:30:00,127.87,128.31,127.82,128.24,176045.0,124.6244,125.0532,124.5757,124.985,176045.0
2021-09-29 13:00:00,128.24,128.27,127.84,128.07,122728.0,124.985,125.0142,124.5951,124.8193,122728.0
2021-09-29 13:30:00,128.06,128.25,127.85,128.24,194157.0,124.8096,124.9947,124.6049,124.985,194157.0
2021-09-29 14:00:00,128.24,128.75,128.14,128.47,188484.0,124.985,125.482,124.8875,125.2092,188484.0
2021-09-29 14:30:00,128.48,128.69,128.4,128.49,163207.0,125.2189,125.4236,125.1409,125.2286,163207.0
2021-09-29 15:00:00,128.49,128.54,128.2,128.41,142218.0,125.2286,125.2774,124.946,125.1507,142218.0
2021-09-29 15:30:00,128.41,128.5,128.04,128.17,410964.0,125.1507,125.2384,124.7901,124.9168,410964.0
2021-09-30 09:30:00,128.94,129.27,127.92,128.02,179708.0,125.6672,125.9888,124.6731,124.7706,179708.0
2021-09-30 10:00:00,127.93,128.08,127.48,127.87,146909.0,124.6829,124.8291,124.2443,124.6244,146909.0
2021-09-30 10:30:00,127.91,128.04,127.42,127.6,108188.0,124.6634,124.7901,124.1858,124.3612,108188.0
2021-09-30 11:00:00,127.58,127.93,127.56,127.75,85202.0,124.3417,124.6829,124.3223,124.5074,85202.0
2021-09-30 11:30:00,127.73,127.75,127.1,127.41,98274.0,124.4879,124.5074,123.8739,124.1761,98274.0
2021-09-30 12:00:00,127.39,127.72,127.22,127.59,116937.0,124.1566,124.4782,123.9909,124.3515,116937.0
2021-09-30 12:30:00,127.53,128.0,127.46,127.87,81018.0,124.293,124.7511,124.2248,124.6244,81018.0
2021-09-30 13:00:00,127.85,128.35,127.77,128.06,229986.0,124.6049,125.0922,124.5269,124.8096,229986.0
2021-09-30 13:30:00,128.06,128.5,127.93,128.41,134265.0,124.8096,125.2384,124.6829,125.1507,134265.0
2021-09-30 14:00:00,128.42,128.78,128.4,128.71,141944.0,125.1604,125.5113,125.1409,125.4431,141944.0
2021-09-30 14:30:00,128.71,129.0,128.6,128.62,87898.0,125.4431,125.7257,125.3359,125.3553,87898.0
2021-09-30 15:00:00,128.61,129.04,128.55,128.68,104950.0,125.3456,125.7647,125.2871,125.4138,104950.0
2021-09-30 15:30:00,128.64,128.81,127.72,127.75,453941.0,125.3748,125.5405,124.4782,124.5074,453941.0
2021-10-01 09:30:00,127.04,128.31,126.74,126.76,277024.0,123.8155,125.0532,123.5231,123.5426,277024.0
2021-10-01 10:00:00,126.79,126.86,126.28,126.45,128936.0,123.5718,123.64,123.0747,123.2404,128936.0
2021-10-01 10:30:00,126.42,126.81,126.34,126.73,79620.0,123.2112,123.5913,123.1332,123.5133,79620.0
2021-10-01 11:00:00,126.73,127.21,126.5,126.93,122457.0,123.5133,123.9811,123.2892,123.7082,122457.0
2021-10-01 11:30:00,126.93,127.1,126.9,126.98,73383.0,123.7082,123.8739,123.679,123.757,73383.0
2021-10-01 12:00:00,127.01,127.03,126.57,126.9,138423.0,123.7862,123.8057,123.3574,123.679,138423.0
2021-10-01 12:30:00,126.9,127.04,126.71,126.83,97701.0,123.679,123.8155,123.4938,123.6108,97701.0
2021-10-01 13:00:00,126.84,127.15,126.74,126.83,192457.0,123.6205,123.9227,123.5231,123.6108,192457.0
2021-10-01 13:30:00,126.85,127.23,126.83,127.11,116246.0,123.6303,124.0006,123.6108,123.8837,116246.0
2021-10-01 14:00:00,127.11,127.34,127.08,127.14,95178.0,123.8837,124.1078,123.8544,123.9129,95178.0
2021-10-01 14:30:00,127.15,127.31,127.11,127.18,148346.0,123.9227,124.0786,123.8837,123.9519,148346.0
2021-10-01 15:00:00,127.18,127.34,126.96,126.96,155206.0,123.9519,124.1078,123.7375,123.7375,155206.0
2021-10-01 15:30:00,126.97,127.04,126.54,126.75,644454.0,123.7472,123.8155,123.3281,123.5328,644454.0
2021-10-04 09:30:00,126.72,127.64,126.56,127.6,195838.0,123.5036,124.4002,123.3476,124.3612,195838.0
2021-10-04 10:00:00,127.59,127.75,126.8,126.81,128344.0,124.3515,124.5074,123.5815,123.5913,128344.0
2021-10-04 10:30:00,126.78,126.81,125.77,126.0,190260.0,123.562,123.5913,122.5777,122.8018,190260.0
2021-10-04 11:00:00,125.99,126.33,125.81,126.1,99312.0,122.7921,123.1235,122.6167,122.8993,99312.0
2021-10-04 11:30:00,126.07,126.14,125.52,125.83,110631.0,122.8701,122.9383,122.334,122.6362,110631.0
2021-10-04 12:00:00,125.82,126.03,125.04,125.08,87186.0,122.6264,122.8311,121.8662,121.9052,87186.0
2021-10-04 12:30:00,125.06,125.29,124.91,124.93,123704.0,121.8857,122.1099,121.7395,121.759,123704.0
2021-10-04 13:00:00,124.9,125.23,124.75,124.93,149432.0,121.7298,122.0514,121.5836,121.759,149432.0
2021-10-04 13:30:00,124.92,125.1,124.85,124.85,105381.0,121.7493,121.9247,121.681,121.681,105381.0
2021-10-04 14:00:00,124.83,125.19,124.74,125.08,121255.0,121.6615,122.0124,121.5738,121.9052,121255.0
2021-10-04 14:30:00,125.07,125.69,125.07,125.56,134384.0,121.8955,122.4997,121.8955,122.373,134384.0
2021-10-04 15:00:00,125.58,125.92,125.47,125.57,134989.0,122.3925,122.7239,122.2853,122.3828,134989.0
2021-10-04 15:30:00,125.57,125.68,125.0,125.49,580717.0,122.3828,122.49,121.8272,122.3048,580717.0
2021-10-05 09:30:00,125.32,125.32,124.28,124.85,309508.0,122.1391,122.1391,121.1255,121.681,309508.0
2021-10-05 10:00:00,124.85,125.79,124.83,125.72,140498.0,121.681,122.5972,121.6615,122.529,140498.0
2021-10-05 10:30:00,125.76,125.8,125.19,125.4,161543.0,122.5679,122.6069,122.0124,122.2171,161543.0
2021-10-05 11:00:00,125.41,125.69,125.39,125.44,77000.0,122.2268,122.4997,122.2073,122.2561,77000.0
2021-10-05 11:30:00,125.45,125.84,125.18,125.61,209747.0,122.2658,122.6459,122.0027,122.4217,209747.0
2021-10-05 12:00:00,125.63,125.93,125.53,125.84,59372.0,122.4412,122.7336,122.3438,122.6459,59372.0
2021-10-05 12:30:00,125.83,125.98,125.82,125.96,50479.0,122.6362,122.7824,122.6264,122.7629,50479.0
2021-10-05 13:00:00,125.96,125.99,125.84,125.91,53219.0,122.7629,122.7921,122.6459,122.7141,53219.0
2021-10-05 13:30:00,125.91,126.19,125.9,126.04,59821.0,122.7141,122.987,122.7044,122.8408,59821.0
2021-10-05 14:00:00,126.06,126.15,125.9,126.04,68894.0,122.8603,122.948,122.7044,122.8408,68894.0
2021-10-05 14:30:00,126.01,126.14,125.94,125.94,60574.0,122.8116,122.9383,122.7434,122.7434,60574.0
2021-10-05 15:00:00,125.96,126.02,125.54,125.55,146563.0,122.7629,122.8213,122.3535,122.3633,146563.0
2021-10-05 15:30:00,125.55,125.77,125.31,125.39,346831.0,122.3633,122.5777,122.1294,122.2073,346831.0
2021-10-06 09:30:00,124.47,124.72,123.7,123.7,217186.0,121.3107,121.5543,120.5602,120.5602,217186.0
2021-10-06 10:00:00,123.69,124.56,123.3,124.35,187667.0,120.5505,121.3984,120.1704,121.1937,187667.0
2021-10-06 10:30:00,124.36,124.66,123.89,124.26,254864.0,121.2035,121.4959,120.7454,121.106,254864.0
2021-10-06 11:00:00,124.23,124.39,124.04,124.12,149253.0,121.0768,121.2327,120.8916,120.9696,149253.0
2021-10-06 11:30:00,124.11,124.26,123.8,124.19,117496.0,120.9598,121.106,120.6577,121.0378,117496.0
2021-10-06 12:00:00,124.19,124.28,123.43,123.52,82404.0,121.0378,121.1255,120.2971,120.3848,82404.0
2021-10-06 12:30:00,123.49,123.75,123.47,123.61,76865.0,120.3556,120.609,120.3361,120.4725,76865.0
2021-10-06 13:00:00,123.63,123.9,123.36,123.89,99198.0,120.492,120.7552,120.2289,120.7454,99198.0
2021-10-06 13:30:00,123.88,124.22,123.88,124.15,89328.0,120.7357,121.067,120.7357,120.9988,89328.0
2021-10-06 14:00:00,124.16,124.3,123.94,124.21,129402.0,121.0086,121.145,120.7941,121.0573,129402.0
2021-10-06 14:30:00,124.21,124.43,124.14,124.26,73273.0,121.0573,121.2717,120.9891,121.106,73273.0
2021-10-06 15:00:00,124.21,124.45,124.17,124.37,59018.0,121.0573,121.2912,121.0183,121.2132,59018.0
2021-10-06 15:30:00,124.35,124.66,124.1,124.6,414614.0,121.1937,121.4959,120.9501,121.4374,414614.0
2021-10-07 09:30:00,125.67,126.03,125.21,125.66,137915.0,122.4802,122.8311,122.0319,122.4705,137915.0
2021-10-07 10:00:00,125.67,126.13,125.19,125.19,174007.0,122.4802,122.9285,122.0124,122.0124,174007.0
2021-10-07 10:30:00,125.2,125.75,125.0,125.02,132960.0,122.0222,122.5582,121.8272,121.8467,132960.0
2021-10-07 11:00:00,125.0,125.0,124.08,124.51,208692.0,121.8272,121.8272,120.9306,121.3497,208692.0
2021-10-07 11:30:00,124.52,124.99,124.44,124.86,184756.0,121.3594,121.8175,121.2814,121.6908,184756.0
2021-10-07 12:00:00,124.86,124.93,124.28,124.48,153741.0,121.6908,121.759,121.1255,121.3204,153741.0
2021-10-07 12:30:00,124.5,124.55,124.09,124.14,184397.0,121.3399,121.3887,120.9403,120.9891,184397.0
2021-10-07 13:00:00,124.13,124.39,123.89,124.39,517805.0,120.9793,121.2327,120.7454,121.2327,517805.0
2021-10-07 13:30:00,124.39,124.52,124.0,124.03,151320.0,121.2327,121.3594,120.8526,120.8819,151320.0
2021-10-07 14:00:00,124.04,124.22,123.9,124.18,149678.0,120.8916,121.067,120.7552,121.028,149678.0
2021-10-07 14:30:00,124.18,124.23,123.86,123.88,93511.0,121.028,121.0768,120.7162,120.7357,93511.0
2021-10-07 15:00:00,123.86,123.89,123.53,123.59,279453.0,120.7162,120.7454,120.3945,120.453,279453.0
2021-10-07 15:30:00,123.59,123.83,122.81,123.18,897194.0,120.453,120.6869,119.6928,120.0534,897194.0
2021-10-08 09:30:00,123.7,123.72,122.53,122.53,142930.0,120.5602,120.5797,119.4199,119.4199,142930.0
2021-10-08 10:00:00,122.61,122.8,122.1,122.21,221662.0,119.4979,119.6831,119.0008,119.108,221662.0
2021-10-08 10:30:00,122.24,122.26,121.35,121.79,200098.0,119.1373,119.1568,118.2699,118.6987,200098.0
2021-10-08 11:00:00,121.81,121.91,121.5,121.55,192106.0,118.7182,118.8157,118.4161,118.4648,192106.0
2021-10-08 11:30:00,121.53,121.55,121.19,121.43,216982.0,118.4453,118.4648,118.1139,118.3478,216982.0
2021-10-08 12:00:00,121.44,121.53,121.36,121.44,146761.0,118.3576,118.4453,118.2796,118.3576,146761.0
2021-10-08 12:30:00,121.41,121.56,121.36,121.45,111677.0,118.3284,118.4745,118.2796,118.3673,111677.0
2021-10-08 13:00:00,121.45,121.5,121.17,121.21,138024.0,118.3673,118.4161,118.0944,118.1334,138024.0
2021-10-08 13:30:00,121.19,121.29,121.04,121.13,378475.0,118.1139,118.2114,117.9677,118.0555,378475.0
2021-10-08 14:00:00,121.13,121.36,121.09,121.23,406336.0,118.0555,118.2796,118.0165,118.1529,406336.0
2021-10-08 14:30:00,121.22,121.24,120.88,120.89,136318.0,118.1432,118.1627,117.8118,117.8216,136318.0
2021-10-08 15:00:00,120.91,121.45,120.82,121.21,308038.0,117.841,118.3673,117.7533,118.1334,308038.0
2021-10-08 15:30:00,121.21,121.25,120.6,121.23,787010.0,118.1334,118.1724,117.5389,118.1529,787010.0
2021-10-11 09:30:00,120.82,121.4,120.37,121.37,234730.0,117.7533,118.3186,117.3147,118.2894,234730.0
2021-10-11 10:00:00,121.37,121.6,120.94,121.09,271947.0,118.2894,118.5135,117.8703,118.0165,271947.0
2021-10-11 10:30:00,121.1,121.59,120.99,121.09,103780.0,118.0262,118.5038,117.919,118.0165,103780.0
2021-10-11 11:00:00,121.08,121.13,120.5,120.51,87001.0,118.0067,118.0555,117.4414,117.4512,87001.0
2021-10-11 11:30:00,120.52,120.9,120.22,120.22,90578.0,117.4609,117.8313,117.1686,117.1686,90578.0
2021-10-11 12:00:00,120.22,120.22,119.5,119.71,470591.0,117.1686,117.1686,116.4668,116.6715,470591.0
2021-10-11 12:30:00,119.71,119.72,118.97,119.11,314501.0,116.6715,116.6812,115.9503,116.0867,314501.0
2021-10-11 13:00:00,119.14,119.14,118.08,118.08,300167.0,116.116,116.116,115.0829,115.0829,300167.0
2021-10-11 13:30:00,118.07,118.12,117.63,117.96,551580.0,115.0731,115.1219,114.6443,114.9659,551580.0
2021-10-11 14:00:00,117.94,118.95,117.94,118.48,450162.0,114.9464,115.9308,114.9464,115.4727,450162.0
2021-10-11 14:30:00,118.47,118.54,117.87,117.94,291329.0,115.463,115.5312,114.8782,114.9464,291329.0
2021-10-11 15:00:00,117.94,118.04,117.48,117.56,426308.0,114.9464,115.0439,114.4981,114.5761,426308.0
2021-10-11 15:30:00,117.56,117.57,116.96,117.17,1171729.0,114.5761,114.5858,113.9913,114.196,1171729.0
2021-10-12 09:30:00,117.59,118.58,116.41,116.62,695124.0,114.6053,115.5702,113.4553,113.6599,695124.0
2021-10-12 10:00:00,116.62,117.36,116.49,117.31,326945.0,113.6599,114.3811,113.5332,114.3324,326945.0
2021-10-12 10:30:00,117.31,117.84,116.84,117.7,274793.0,114.3324,114.849,113.8743,114.7125,274793.0
2021-10-12 11:00:00,117.71,118.45,117.67,117.97,501984.0,114.7223,115.4435,114.6833,114.9757,501984.0
2021-10-12 11:30:00,117.97,118.17,117.64,117.66,203751.0,114.9757,115.1706,114.654,114.6735,203751.0
2021-10-12 12:00:00,117.68,117.95,117.68,117.77,107103.0,114.693,114.9562,114.693,114.7807,107103.0
2021-10-12 12:30:00,117.76,117.76,117.34,117.48,176368.0,114.771,114.771,114.3617,114.4981,176368.0
2021-10-12 13:00:00,117.48,117.8,117.25,117.73,196196.0,114.4981,114.81,114.2739,114.7418,196196.0
2021-10-12 13:30:00,117.76,117.99,117.51,117.54,149686.0,114.771,114.9952,114.5273,114.5566,149686.0
2021-10-12 14:00:00,117.53,117.57,117.24,117.24,405714.0,114.5468,114.5858,114.2642,114.2642,405714.0
2021-10-12 14:30:00,117.24,117.28,116.89,117.07,210409.0,114.2642,114.3032,113.9231,114.0985,210409.0
2021-10-12 15:00:00,117.07,117.18,116.41,116.7,591911.0,114.0985,114.2057,113.4553,113.7379,591911.0
2021-10-12 15:30:00,116.69,116.72,116.15,116.27,679765.0,113.7282,113.7574,113.2019,113.3188,679765.0
2021-10-13 09:30:00,117.28,117.56,116.64,116.86,390231.0,114.3032,114.5761,113.6794,113.8938,390231.0
2021-10-13 10:00:00,116.86,117.56,116.83,117.06,266476.0,113.8938,114.5761,113.8646,114.0888,266476.0
2021-10-13 10:30:00,117.05,117.09,116.45,116.58,215265.0,114.079,114.118,113.4942,113.6209,215265.0
2021-10-13 11:00:00,116.58,117.5,116.57,117.44,273719.0,113.6209,114.5176,113.6112,114.4591,273719.0
2021-10-13 11:30:00,117.42,118.03,117.19,117.74,136144.0,114.4396,115.0341,114.2155,114.7515,136144.0
2021-10-13 12:00:00,117.74,117.74,117.32,117.46,106278.0,114.7515,114.7515,114.3422,114.4786,106278.0
2021-10-13 12:30:00,117.44,117.51,117.07,117.11,99802.0,114.4591,114.5273,114.0985,114.1375,99802.0
2021-10-13 13:00:00,117.12,117.6,117.03,117.59,90972.0,114.1472,114.6151,114.0595,114.6053,90972.0
2021-10-13 13:30:00,117.57,117.78,117.35,117.35,163181.0,114.5858,114.7905,114.3714,114.3714,163181.0
2021-10-13 14:00:00,117.37,117.71,117.0,117.0,124403.0,114.3909,114.7223,114.0303,114.0303,124403.0
2021-10-13 14:30:00,116.98,117.06,116.26,116.35,302229.0,114.0108,114.0888,113.3091,113.3968,302229.0
2021-10-13 15:00:00,116.36,116.39,116.0,116.25,1157031.0,113.4065,113.4358,113.0557,113.2993,1157031.0
2021-10-13 15:30:00,116.25,116.71,116.17,116.47,869892.0,113.2993,113.7476,113.2214,113.5137,869892.0
2021-10-14 09:30:00,117.92,118.28,117.61,118.02,530694.0,114.9269,115.2778,114.6248,115.0244,530694.0
2021-10-14 10:00:00,118.03,118.94,118.02,118.57,297495.0,115.0341,115.921,115.0244,115.5604,297495.0
2021-10-14 10:30:00,118.58,119.04,118.57,118.87,594121.0,115.5702,116.0185,115.5604,115.8528,594121.0
2021-10-14 11:00:00,118.87,119.02,118.81,118.83,275127.0,115.8528,115.999,115.7943,115.8138,275127.0
2021-10-14 11:30:00,118.84,119.16,118.59,119.13,427033.0,115.8236,116.1355,115.5799,116.1062,427033.0
2021-10-14 12:00:00,119.14,119.14,118.71,118.92,317736.0,116.116,116.116,115.6969,115.9016,317736.0
2021-10-14 12:30:00,118.92,119.45,118.92,119.33,126003.0,115.9016,116.4181,115.9016,116.3011,126003.0
2021-10-14 13:00:00,119.32,119.52,119.31,119.47,152396.0,116.2914,116.4863,116.2817,116.4376,152396.0
2021-10-14 13:30:00,119.45,119.69,119.43,119.69,180950.0,116.4181,116.652,116.3986,116.652,180950.0
2021-10-14 14:00:00,119.69,119.69,119.32,119.32,127533.0,116.652,116.652,116.2914,116.2914,127533.0
2021-10-14 14:30:00,119.34,119.34,119.0,119.19,99829.0,116.3109,116.3109,115.9795,116.1647,99829.0
2021-10-14 15:00:00,119.21,119.21,118.57,119.02,160809.0,116.1842,116.1842,115.5604,115.999,160809.0
2021-10-14 15:30:00,119.03,119.33,118.94,119.27,487634.0,116.0088,116.3011,115.921,116.2427,487634.0
2021-10-15 09:30:00,119.79,120.34,119.05,119.75,515907.0,116.7495,117.2855,116.0283,116.7105,515907.0
2021-10-15 10:00:00,119.73,119.95,119.31,119.35,166072.0,116.691,116.9054,116.2817,116.3206,166072.0
2021-10-15 10:30:00,119.36,119.51,119.06,119.16,138333.0,116.3304,116.4766,116.038,116.1355,138333.0
2021-10-15 11:00:00,119.16,119.29,118.77,118.99,115509.0,116.1355,116.2622,115.7554,115.9698,115509.0
2021-10-15 11:30:00,118.97,118.98,118.21,118.27,104146.0,115.9503,115.96,115.2096,115.2681,104146.0
2021-10-15 12:00:00,118.27,118.43,118.11,118.17,92195.0,115.2681,115.424,115.1121,115.1706,92195.0
2021-10-15 12:30:00,118.18,118.24,117.93,117.98,75780.0,115.1803,115.2388,114.9367,114.9854,75780.0
2021-10-15 13:00:00,117.97,118.0,117.66,117.74,207870.0,114.9757,115.0049,114.6735,114.7515,207870.0
2021-10-15 13:30:00,117.75,118.04,117.72,117.96,83950.0,114.7613,115.0439,114.732,114.9659,83950.0
2021-10-15 14:00:00,117.96,118.27,117.95,118.0,76566.0,114.9659,115.2681,114.9562,115.0049,76566.0
2021-10-15 14:30:00,118.01,118.12,117.87,118.02,62258.0,115.0147,115.1219,114.8782,115.0244,62258.0
2021-10-15 15:00:00,118.03,118.04,117.72,117.93,85420.0,115.0341,115.0439,114.732,114.9367,85420.0
2021-10-15 15:30:00,117.92,117.93,117.22,117.57,445104.0,114.9269,114.9367,114.2447,114.5858,445104.0
2021-10-18 09:30:00,116.9,117.58,116.13,117.3,382065.0,113.9328,114.5956,113.1824,114.3227,382065.0
2021-10-18 10:00:00,117.28,117.83,117.19,117.23,128869.0,114.3032,114.8392,114.2155,114.2544,128869.0
2021-10-18 10:30:00,117.21,117.96,117.08,117.71,148801.0,114.235,114.9659,114.1083,114.7223,148801.0
2021-10-18 11:00:00,117.71,118.0,117.56,117.91,128201.0,114.7223,115.0049,114.5761,114.9172,128201.0
2021-10-18 11:30:00,117.87,118.2,117.87,117.96,115826.0,114.8782,115.1998,114.8782,114.9659,115826.0
2021-10-18 12:00:00,117.95,118.1,117.71,117.73,136024.0,114.9562,115.1024,114.7223,114.7418,136024.0
2021-10-18 12:30:00,117.7,117.76,117.33,117.45,46233.0,114.7125,114.771,114.3519,114.4689,46233.0
2021-10-18 13:00:00,117.42,117.45,117.07,117.09,43855.0,114.4396,114.4689,114.0985,114.118,43855.0
2021-10-18 13:30:00,117.07,117.17,116.95,117.04,61571.0,114.0985,114.196,113.9816,114.0693,61571.0
2021-10-18 14:00:00,117.03,117.09,116.92,117.0,114518.0,114.0595,114.118,113.9523,114.0303,114518.0
2021-10-18 14:30:00,117.01,117.18,116.99,117.14,84503.0,114.04,114.2057,114.0205,114.1667,84503.0
2021-10-18 15:00:00,117.15,117.31,117.03,117.28,96550.0,114.1765,114.3324,114.0595,114.3032,96550.0
2021-10-18 15:30:00,117.27,117.43,117.12,117.4,380382.0,114.2934,114.4494,114.1472,114.4201,380382.0
2021-10-19 09:30:00,117.61,118.1,116.82,118.0,268155.0,114.6248,115.1024,113.8549,115.0049,268155.0
2021-10-19 10:00:00,118.0,118.42,117.84,117.92,83496.0,115.0049,115.4142,114.849,114.9269,83496.0
2021-10-19 10:30:00,117.94,117.96,117.46,117.68,145727.0,114.9464,114.9659,114.4786,114.693,145727.0
2021-10-19 11:00:00,117.69,117.9,117.54,117.67,66909.0,114.7028,114.9074,114.5566,114.6833,66909.0
2021-10-19 11:30:00,117.65,118.04,117.62,118.04,64077.0,114.6638,115.0439,114.6346,115.0439,64077.0
2021-10-19 12:00:00,118.0,118.18,117.87,117.96,101709.0,115.0049,115.1803,114.8782,114.9659,101709.0
2021-10-19 12:30:00,117.98,118.13,117.83,118.12,67554.0,114.9854,115.1316,114.8392,115.1219,67554.0
2021-10-19 13:00:00,118.12,118.22,117.97,117.98,83727.0,115.1219,115.2193,114.9757,114.9854,83727.0
2021-10-19 13:30:00,117.95,118.0,117.69,117.98,113967.0,114.9562,115.0049,114.7028,114.9854,113967.0
2021-10-19 14:00:00,117.98,117.98,117.65,117.65,76560.0,114.9854,114.9854,114.6638,114.6638,76560.0
2021-10-19 14:30:00,117.65,117.79,117.57,117.74,87763.0,114.6638,114.8002,114.5858,114.7515,87763.0
2021-10-19 15:00:00,117.73,117.93,117.62,117.78,139311.0,114.7418,114.9367,114.6346,114.7905,139311.0
2021-10-19 15:30:00,117.78,118.65,117.68,118.54,451882.0,114.7905,115.6384,114.693,115.5312,451882.0
2021-10-20 09:30:00,119.06,120.03,118.99,119.7,311290.0,116.038,116.9834,115.9698,116.6618,311290.0
2021-10-20 10:00:00,119.69,120.19,119.67,120.12,154972.0,116.652,117.1393,116.6325,117.0711,154972.0
2021-10-20 10:30:00,120.15,120.59,120.07,120.56,201297.0,117.1003,117.5292,117.0224,117.4999,201297.0
2021-10-20 11:00:00,120.56,121.1,120.55,121.02,266970.0,117.4999,118.0262,117.4902,117.9483,266970.0
2021-10-20 11:30:00,121.06,121.81,120.83,121.78,380424.0,117.9872,118.7182,117.7631,118.689,380424.0
2021-10-20 12:00:00,121.79,121.99,121.6,121.95,193276.0,118.6987,118.8936,118.5135,118.8546,193276.0
2021-10-20 12:30:00,121.93,122.29,121.87,122.25,253976.0,118.8352,119.186,118.7767,119.147,253976.0
2021-10-20 13:00:00,122.25,122.37,121.97,122.37,272617.0,119.147,119.264,118.8741,119.264,272617.0
2021-10-20 13:30:00,122.37,122.62,122.22,122.37,319677.0,119.264,119.5076,119.1178,119.264,319677.0
2021-10-20 14:00:00,122.35,122.44,122.03,122.06,189139.0,119.2445,119.3322,118.9326,118.9619,189139.0
2021-10-20 14:30:00,122.07,122.63,122.02,122.56,184950.0,118.9716,119.5174,118.9229,119.4492,184950.0
2021-10-20 15:00:00,122.56,122.66,122.02,122.06,362681.0,119.4492,119.5466,118.9229,118.9619,362681.0
2021-10-20 15:30:00,122.07,122.17,121.81,121.95,630010.0,118.9716,119.0691,118.7182,118.8546,630010.0
2021-10-21 09:30:00,121.6,121.93,119.64,119.88,391669.0,118.5135,118.8352,116.6033,116.8372,391669.0
2021-10-21 10:00:00,119.92,120.0,119.07,119.38,190959.0,116.8762,116.9541,116.0477,116.3499,190959.0
2021-10-21 10:30:00,119.35,119.39,118.76,118.76,275672.0,116.3206,116.3596,115.7456,115.7456,275672.0
2021-10-21 11:00:00,118.75,118.92,118.42,118.64,181165.0,115.7359,115.9016,115.4142,115.6287,181165.0
2021-10-21 11:30:00,118.64,118.64,117.71,117.81,352442.0,115.6287,115.6287,114.7223,114.8197,352442.0
2021-10-21 12:00:00,117.8,118.1,117.53,117.89,298325.0,114.81,115.1024,114.5468,114.8977,298325.0
2021-10-21 12:30:00,117.93,118.01,117.7,117.87,127777.0,114.9367,115.0147,114.7125,114.8782,127777.0
2021-10-21 13:00:00,117.85,117.91,117.67,117.88,163722.0,114.8587,114.9172,114.6833,114.888,163722.0
2021-10-21 13:30:00,117.88,118.03,117.71,117.8,153867.0,114.888,115.0341,114.7223,114.81,153867.0
2021-10-21 14:00:00,117.8,117.84,117.38,117.47,416065.0,114.81,114.849,114.4006,114.4884,416065.0
2021-10-21 14:30:00,117.45,117.53,117.41,117.47,188301.0,114.4689,114.5468,114.4299,114.4884,188301.0
2021-10-21 15:00:00,117.46,117.59,117.1,117.21,280327.0,114.4786,114.6053,114.1277,114.235,280327.0
2021-10-21 15:30:00,117.2,117.25,116.43,116.8,1023771.0,114.2252,114.2739,113.4748,113.8354,1023771.0
2021-10-22 09:30:00,117.4,117.51,116.58,116.92,358500.0,114.4201,114.5273,113.6209,113.9523,358500.0
2021-10-22 10:00:00,116.9,117.06,116.65,117.06,146654.0,113.9328,114.0888,113.6892,114.0888,146654.0
2021-10-22 10:30:00,117.08,117.17,116.78,117.16,151601.0,114.1083,114.196,113.8159,114.1862,151601.0
2021-10-22 11:00:00,117.14,117.25,116.6,116.69,144443.0,114.1667,114.2739,113.6404,113.7282,144443.0
2021-10-22 11:30:00,116.69,116.7,116.17,116.32,152381.0,113.7282,113.7379,113.2214,113.3675,152381.0
2021-10-22 12:00:00,116.33,116.54,116.2,116.52,73636.0,113.3773,113.582,113.2506,113.5625,73636.0
2021-10-22 12:30:00,116.51,116.81,116.51,116.54,89277.0,113.5527,113.8451,113.5527,113.582,89277.0
2021-10-22 13:00:00,116.53,116.64,116.38,116.55,103642.0,113.5722,113.6794,113.426,113.5917,103642.0
2021-10-22 13:30:00,116.56,116.66,116.22,116.24,75625.0,113.6015,113.6989,113.2701,113.2896,75625.0
2021-10-22 14:00:00,116.23,116.51,116.23,116.49,76504.0,113.2798,113.5527,113.2798,113.5332,76504.0
2021-10-22 14:30:00,116.49,116.77,116.46,116.54,122793.0,113.5332,113.8061,113.504,113.582,122793.0
2021-10-22 15:00:00,116.54,116.6,116.29,116.57,174928.0,113.582,113.6404,113.3383,113.6112,174928.0
2021-10-22 15:30:00,116.59,117.11,116.59,116.85,526761.0,113.6307,114.1375,113.6307,113.8841,526761.0
2021-10-25 09:30:00,116.83,116.97,116.06,116.28,176695.0,113.8646,114.001,113.1141,113.3286,176695.0
2021-10-25 10:00:00,116.28,116.74,116.12,116.51,134821.0,113.3286,113.7769,113.1726,113.5527,134821.0
2021-10-25 10:30:00,116.5,116.7,116.35,116.62,79395.0,113.543,113.7379,113.3968,113.6599,79395.0
2021-10-25 11:00:00,116.61,116.86,116.46,116.78,118397.0,113.6502,113.8938,113.504,113.8159,118397.0
2021-10-25 11:30:00,116.78,116.93,116.67,116.84,72615.0,113.8159,113.9621,113.7087,113.8743,72615.0
2021-10-25 12:00:00,116.84,116.97,116.6,116.63,93033.0,113.8743,114.001,113.6404,113.6697,93033.0
2021-10-25 12:30:00,116.64,116.73,116.49,116.54,84585.0,113.6794,113.7671,113.5332,113.582,84585.0
2021-10-25 13:00:00,116.54,116.67,116.5,116.57,70665.0,113.582,113.7087,113.543,113.6112,70665.0
2021-10-25 13:30:00,116.58,116.69,116.54,116.56,86815.0,113.6209,113.7282,113.582,113.6015,86815.0
2021-10-25 14:00:00,116.56,116.58,116.47,116.51,57179.0,113.6015,113.6209,113.5137,113.5527,57179.0
2021-10-25 14:30:00,116.51,116.61,116.48,116.56,74593.0,113.5527,113.6502,113.5235,113.6015,74593.0
2021-10-25 15:00:00,116.54,116.56,116.2,116.22,120215.0,113.582,113.6015,113.2506,113.2701,120215.0
2021-10-25 15:30:00,116.24,116.51,115.83,115.9,451853.0,113.2896,113.5527,112.89,112.9582,451853.0
2021-10-26 09:30:00,116.81,117.62,116.29,117.22,295628.0,113.8451,114.6346,113.3383,114.2447,295628.0
2021-10-26 10:00:00,117.24,117.79,117.16,117.39,106328.0,114.2642,114.8002,114.1862,114.4104,106328.0
2021-10-26 10:30:00,117.4,117.62,117.32,117.56,213233.0,114.4201,114.6346,114.3422,114.5761,213233.0
2021-10-26 11:00:00,117.57,117.98,117.53,117.68,173417.0,114.5858,114.9854,114.5468,114.693,173417.0
2021-10-26 11:30:00,117.69,117.77,117.07,117.1,135954.0,114.7028,114.7807,114.0985,114.1277,135954.0
2021-10-26 12:00:00,117.09,117.12,116.76,116.82,75619.0,114.118,114.1472,113.7964,113.8549,75619.0
2021-10-26 12:30:00,116.78,117.0,116.65,116.8,70854.0,113.8159,114.0303,113.6892,113.8354,70854.0
2021-10-26 13:00:00,116.81,117.02,116.77,117.0,63260.0,113.8451,114.0498,113.8061,114.0303,63260.0
2021-10-26 13:30:00,116.99,117.0,116.68,116.7,41863.0,114.0205,114.0303,113.7184,113.7379,41863.0
2021-10-26 14:00:00,116.73,116.83,116.42,116.55,79249.0,113.7671,113.8646,113.465,113.5917,79249.0
2021-10-26 14:30:00,116.56,116.66,116.41,116.42,81290.0,113.6015,113.6989,113.4553,113.465,81290.0
2021-10-26 15:00:00,116.42,116.63,116.36,116.48,136799.0,113.465,113.6697,113.4065,113.5235,136799.0
2021-10-26 15:30:00,116.48,116.76,116.33,116.35,395195.0,113.5235,113.7964,113.3773,113.3968,395195.0
2021-10-27 09:30:00,116.26,116.67,116.06,116.57,186713.0,113.3091,113.7087,113.1141,113.6112,186713.0
2021-10-27 10:00:00,116.61,117.04,116.54,116.59,227241.0,113.6502,114.0693,113.582,113.6307,227241.0
2021-10-27 10:30:00,116.58,116.91,116.55,116.63,213425.0,113.6209,113.9426,113.5917,113.6697,213425.0
2021-10-27 11:00:00,116.6,116.85,116.28,116.79,181863.0,113.6404,113.8841,113.3286,113.8256,181863.0
2021-10-27 11:30:00,116.76,117.08,116.66,116.83,74210.0,113.7964,114.1083,113.6989,113.8646,74210.0
2021-10-27 12:00:00,116.84,117.01,116.75,116.97,73932.0,113.8743,114.04,113.7866,114.001,73932.0
2021-10-27 12:30:00,116.98,116.99,116.71,116.85,60344.0,114.0108,114.0205,113.7476,113.8841,60344.0
2021-10-27 13:00:00,116.87,117.02,116.87,116.94,108427.0,113.9036,114.0498,113.9036,113.9718,108427.0
2021-10-27 13:30:00,116.96,117.22,116.89,117.19,84208.0,113.9913,114.2447,113.9231,114.2155,84208.0
2021-10-27 14:00:00,117.2,117.53,117.18,117.32,88278.0,114.2252,114.5468,114.2057,114.3422,88278.0
2021-10-27 14:30:00,117.33,117.39,117.2,117.23,65853.0,114.3519,114.4104,114.2252,114.2544,65853.0
2021-10-27 15:00:00,117.22,117.41,116.94,116.98,102217.0,114.2447,114.4299,113.9718,114.0108,102217.0
2021-10-27 15:30:00,116.95,116.99,116.52,116.62,323240.0,113.9816,114.0205,113.5625,113.6599,323240.0
2021-10-28 09:30:00,116.89,117.52,116.07,117.35,210301.0,113.9231,114.5371,113.1239,114.3714,210301.0
2021-10-28 10:00:00,117.33,117.68,117.25,117.35,181161.0,114.3519,114.693,114.2739,114.3714,181161.0
2021-10-28 10:30:00,117.32,117.87,117.16,117.67,137025.0,114.3422,114.8782,114.1862,114.6833,137025.0
2021-10-28 11:00:00,117.68,117.75,117.35,117.37,98536.0,114.693,114.7613,114.3714,114.3909,98536.0
2021-10-28 11:30:00,117.37,117.39,116.79,116.87,89805.0,114.3909,114.4104,113.8256,113.9036,89805.0
2021-10-28 12:00:00,116.9,116.94,116.5,116.58,90511.0,113.9328,113.9718,113.543,113.6209,90511.0
2021-10-28 12:30:00,116.59,116.72,116.29,116.44,205445.0,113.6307,113.7574,113.3383,113.4845,205445.0
2021-10-28 13:00:00,116.47,116.53,116.2,116.3,107843.0,113.5137,113.5722,113.2506,113.3481,107843.0
2021-10-28 13:30:00,116.31,116.43,116.2,116.22,102595.0,113.3578,113.4748,113.2506,113.2701,102595.0
2021-10-28 14:00:00,116.22,116.32,116.18,116.22,79976.0,113.2701,113.3675,113.2311,113.2701,79976.0
2021-10-28 14:30:00,116.21,116.21,115.8,115.8,198436.0,113.2603,113.2603,112.8607,112.8607,198436.0
2021-10-28 15:00:00,115.8,115.8,115.39,115.42,195152.0,112.8607,112.8607,112.4612,112.4904,195152.0
2021-10-28 15:30:00,115.42,116.12,115.41,116.03,322054.0,112.4904,113.1726,112.4806,113.0849,322054.0
2021-10-29 09:30:00,115.92,116.33,115.53,115.8,347290.0,112.9777,113.3773,112.5976,112.8607,347290.0
2021-10-29 10:00:00,115.83,115.84,115.26,115.35,175635.0,112.89,112.8997,112.3345,112.4222,175635.0
2021-10-29 10:30:00,115.35,115.38,115.2,115.3,108510.0,112.4222,112.4514,112.276,112.3734,108510.0
2021-10-29 11:00:00,115.3,115.54,115.25,115.42,204688.0,112.3734,112.6073,112.3247,112.4904,204688.0
2021-10-29 11:30:00,115.43,115.8,115.22,115.23,154241.0,112.5001,112.8607,112.2955,112.3052,154241.0
2021-10-29 12:00:00,115.22,115.43,115.2,115.37,68124.0,112.2955,112.5001,112.276,112.4417,68124.0
2021-10-29 12:30:00,115.37,115.5,115.28,115.33,58584.0,112.4417,112.5684,112.3539,112.4027,58584.0
2021-10-29 13:00:00,115.33,115.46,115.24,115.42,195773.0,112.4027,112.5294,112.315,112.4904,195773.0
2021-10-29 13:30:00,115.42,115.42,114.79,114.84,202449.0,112.4904,112.4904,111.8764,111.9251,202449.0
2021-10-29 14:00:00,114.83,115.15,114.8,115.02,170629.0,111.9154,112.2272,111.8861,112.1005,170629.0
2021-10-29 14:30:00,115.05,115.11,114.97,115.04,98247.0,112.1298,112.1883,112.0518,112.12,98247.0
2021-10-29 15:00:00,115.06,115.08,114.75,114.83,142648.0,112.1395,112.159,111.8374,111.9154,142648.0
2021-10-29 15:30:00,114.83,115.43,114.69,114.97,518112.0,111.9154,112.5001,111.7789,112.0518,518112.0
2021-11-01 09:30:00,115.05,116.39,114.89,116.24,368727.0,112.1298,113.4358,111.9738,113.2896,368727.0
2021-11-01 10:00:00,116.23,116.37,115.68,115.86,141514.0,113.2798,113.4163,112.7438,112.9192,141514.0
2021-11-01 10:30:00,115.87,116.06,115.53,115.67,267099.0,112.929,113.1141,112.5976,112.734,267099.0
2021-11-01 11:00:00,115.7,116.0,115.68,115.98,151078.0,112.7633,113.0557,112.7438,113.0362,151078.0
2021-11-01 11:30:00,116.01,116.24,115.95,115.97,115095.0,113.0654,113.2896,113.0069,113.0264,115095.0
2021-11-01 12:00:00,115.96,116.11,115.85,116.07,171995.0,113.0167,113.1629,112.9095,113.1239,171995.0
2021-11-01 12:30:00,116.08,116.16,115.96,116.11,117506.0,113.1336,113.2116,113.0167,113.1629,117506.0
2021-11-01 13:00:00,116.11,116.19,115.89,115.96,106756.0,113.1629,113.2408,112.9485,113.0167,106756.0
2021-11-01 13:30:00,115.93,115.96,115.6,115.64,74153.0,112.9874,113.0167,112.6658,112.7048,74153.0
2021-11-01 14:00:00,115.64,115.71,115.55,115.59,77982.0,112.7048,112.773,112.6171,112.6561,77982.0
2021-11-01 14:30:00,115.59,115.73,115.55,115.69,93324.0,112.6561,112.7925,112.6171,112.7535,93324.0
2021-11-01 15:00:00,115.7,115.84,115.63,115.79,193414.0,112.7633,112.8997,112.6951,112.851,193414.0
2021-11-01 15:30:00,115.78,115.95,115.7,115.86,431023.0,112.8413,113.0069,112.7633,112.9192,431023.0
2021-11-02 09:30:00,116.64,117.3,115.46,115.46,311212.0,113.6794,114.3227,112.5294,112.5294,311212.0
2021-11-02 10:00:00,115.5,115.53,115.04,115.24,235104.0,112.5684,112.5976,112.12,112.315,235104.0
2021-11-02 10:30:00,115.21,115.8,115.11,115.36,296432.0,112.2857,112.8607,112.1883,112.4319,296432.0
2021-11-02 11:00:00,115.35,115.36,114.95,115.06,171709.0,112.4222,112.4319,112.0323,112.1395,171709.0
2021-11-02 11:30:00,115.07,115.11,114.8,114.84,108931.0,112.1493,112.1883,111.8861,111.9251,108931.0
2021-11-02 12:00:00,114.84,115.08,114.76,114.93,116637.0,111.9251,112.159,111.8471,112.0128,116637.0
2021-11-02 12:30:00,114.95,115.21,114.91,115.2,103725.0,112.0323,112.2857,111.9933,112.276,103725.0
2021-11-02 13:00:00,115.2,115.25,114.92,115.08,114233.0,112.276,112.3247,112.0031,112.159,114233.0
2021-11-02 13:30:00,115.07,115.08,114.82,114.87,111742.0,112.1493,112.159,111.9056,111.9544,111742.0
2021-11-02 14:00:00,114.88,115.2,114.78,115.16,126163.0,111.9641,112.276,111.8666,112.237,126163.0
2021-11-02 14:30:00,115.15,115.6,115.07,115.6,234887.0,112.2272,112.6658,112.1493,112.6658,234887.0
2021-11-02 15:00:00,115.59,115.79,115.44,115.78,233061.0,112.6561,112.851,112.5099,112.8413,233061.0
2021-11-02 15:30:00,115.78,116.28,115.71,115.89,753133.0,112.8413,113.3286,112.773,112.9485,753133.0
2021-11-03 09:30:00,122.12,124.71,121.05,122.55,2305717.0,119.0203,121.5446,117.9775,119.4394,2305717.0
2021-11-03 10:00:00,122.59,123.36,121.82,123.05,545430.0,119.4784,120.2289,118.7279,119.9267,545430.0
2021-11-03 10:30:00,123.0,123.43,122.6,122.91,449727.0,119.878,120.2971,119.4881,119.7903,449727.0
2021-11-03 11:00:00,122.9,123.45,122.52,122.95,368269.0,119.7805,120.3166,119.4102,119.8293,368269.0
2021-11-03 11:30:00,122.96,123.23,122.44,122.61,274436.0,119.839,120.1022,119.3322,119.4979,274436.0
2021-11-03 12:00:00,122.61,122.77,122.14,122.36,366257.0,119.4979,119.6538,119.0398,119.2542,366257.0
2021-11-03 12:30:00,122.33,122.45,122.14,122.32,225494.0,119.225,119.342,119.0398,119.2153,225494.0
2021-11-03 13:00:00,122.32,122.67,122.24,122.47,163820.0,119.2153,119.5564,119.1373,119.3614,163820.0
2021-11-03 13:30:00,122.48,122.5,121.75,122.2,153359.0,119.3712,119.3907,118.6597,119.0983,153359.0
2021-11-03 14:00:00,122.16,122.68,121.9,122.38,181934.0,119.0593,119.5661,118.8059,119.2737,181934.0
2021-11-03 14:30:00,122.36,122.85,122.21,122.56,192855.0,119.2542,119.7318,119.108,119.4492,192855.0
2021-11-03 15:00:00,122.54,122.56,121.9,122.05,216169.0,119.4297,119.4492,118.8059,118.9521,216169.0
2021-11-03 15:30:00,122.05,122.4,121.93,122.0,595359.0,118.9521,119.2932,118.8352,118.9034,595359.0
2021-11-04 09:30:00,122.02,122.98,121.22,122.79,421588.0,118.9229,119.8585,118.1432,119.6733,421588.0
2021-11-04 10:00:00,122.82,122.85,121.7,122.06,247328.0,119.7026,119.7318,118.611,118.9619,247328.0
2021-11-04 10:30:00,122.07,122.29,121.51,121.84,228286.0,118.9716,119.186,118.4258,118.7474,228286.0
2021-11-04 11:00:00,121.84,121.94,121.41,121.92,257869.0,118.7474,118.8449,118.3284,118.8254,257869.0
2021-11-04 11:30:00,121.92,122.9,121.9,122.81,290210.0,118.8254,119.7805,118.8059,119.6928,290210.0
2021-11-04 12:00:00,122.83,123.58,122.8,123.58,280861.0,119.7123,120.4433,119.6831,120.4433,280861.0
2021-11-04 12:30:00,123.58,124.08,123.32,123.32,378580.0,120.4433,120.9306,120.1899,120.1899,378580.0
2021-11-04 13:00:00,123.32,123.42,122.88,122.98,277761.0,120.1899,120.2873,119.761,119.8585,277761.0
2021-11-04 13:30:00,122.98,123.01,121.93,122.67,455862.0,119.8585,119.8877,118.8352,119.5564,455862.0
2021-11-04 14:00:00,122.66,122.66,122.03,122.16,187399.0,119.5466,119.5466,118.9326,119.0593,187399.0
2021-11-04 14:30:00,122.16,122.67,122.15,122.59,178497.0,119.0593,119.5564,119.0496,119.4784,178497.0
2021-11-04 15:00:00,122.61,122.88,122.14,122.17,272549.0,119.4979,119.761,119.0398,119.0691,272549.0
2021-11-04 15:30:00,122.2,122.76,121.9,122.65,764845.0,119.0983,119.6441,118.8059,119.5369,764845.0
2021-11-05 09:30:00,122.81,124.05,122.41,123.41,450767.0,119.6928,120.9013,119.303,120.2776,450767.0
2021-11-05 10:00:00,123.44,123.57,123.14,123.57,209119.0,120.3068,120.4335,120.0144,120.4335,209119.0
2021-11-05 10:30:00,123.57,124.36,123.52,124.32,421734.0,120.4335,121.2035,120.3848,121.1645,421734.0
2021-11-05 11:00:00,124.32,124.41,123.89,124.01,146010.0,121.1645,121.2522,120.7454,120.8624,146010.0
2021-11-05 11:30:00,124.0,124.16,123.22,123.22,404663.0,120.8526,121.0086,120.0924,120.0924,404663.0
2021-11-05 12:00:00,123.2,123.3,123.06,123.26,87352.0,120.0729,120.1704,119.9365,120.1314,87352.0
2021-11-05 12:30:00,123.27,123.51,123.25,123.38,115705.0,120.1411,120.375,120.1216,120.2483,115705.0
2021-11-05 13:00:00,123.38,123.58,122.77,122.8,159541.0,120.2483,120.4433,119.6538,119.6831,159541.0
2021-11-05 13:30:00,122.8,122.84,122.38,122.48,161404.0,119.6831,119.7221,119.2737,119.3712,161404.0
2021-11-05 14:00:00,122.48,122.48,122.13,122.19,107117.0,119.3712,119.3712,119.0301,119.0886,107117.0
2021-11-05 14:30:00,122.18,122.22,121.79,122.14,177809.0,119.0788,119.1178,118.6987,119.0398,177809.0
2021-11-05 15:00:00,122.15,122.62,122.08,122.6,220100.0,119.0496,119.5076,118.9813,119.4881,220100.0
2021-11-05 15:30:00,122.6,123.0,122.56,122.67,576543.0,119.4881,119.878,119.4492,119.5564,576543.0
2021-11-08 09:30:00,122.8,122.84,121.26,122.1,186236.0,119.6831,119.7221,118.1822,119.0008,186236.0
2021-11-08 10:00:00,122.1,122.4,121.57,121.7,133136.0,119.0008,119.2932,118.4843,118.611,133136.0
2021-11-08 10:30:00,121.67,121.76,120.9,121.15,149495.0,118.5818,118.6695,117.8313,118.075,149495.0
2021-11-08 11:00:00,121.16,121.2,120.85,121.2,109098.0,118.0847,118.1237,117.7826,118.1237,109098.0
2021-11-08 11:30:00,121.18,121.2,120.42,120.47,129883.0,118.1042,118.1237,117.3635,117.4122,129883.0
2021-11-08 12:00:00,120.47,120.52,120.15,120.35,159111.0,117.4122,117.4609,117.1003,117.2953,159111.0
2021-11-08 12:30:00,120.34,120.34,120.07,120.1,150424.0,117.2855,117.2855,117.0224,117.0516,150424.0
2021-11-08 13:00:00,120.1,120.48,119.85,120.46,184600.0,117.0516,117.422,116.8079,117.4025,184600.0
2021-11-08 13:30:00,120.46,120.71,120.34,120.51,112696.0,117.4025,117.6461,117.2855,117.4512,112696.0
2021-11-08 14:00:00,120.5,120.52,120.22,120.33,83569.0,117.4414,117.4609,117.1686,117.2758,83569.0
2021-11-08 14:30:00,120.31,120.33,120.02,120.3,242546.0,117.2563,117.2758,116.9736,117.2465,242546.0
2021-11-08 15:00:00,120.31,120.98,120.31,120.79,122158.0,117.2563,117.9093,117.2563,117.7241,122158.0
2021-11-08 15:30:00,120.8,120.95,120.6,120.86,346917.0,117.7338,117.88,117.5389,117.7923,346917.0
2021-11-09 09:30:00,121.11,121.69,120.46,121.59,187437.0,118.036,118.6012,117.4025,118.5038,187437.0
2021-11-09 10:00:00,121.55,121.55,120.42,120.59,164740.0,118.4648,118.4648,117.3635,117.5292,164740.0
2021-11-09 10:30:00,120.58,120.76,120.13,120.21,119647.0,117.5194,117.6949,117.0808,117.1588,119647.0
2021-11-09 11:00:00,120.2,120.26,119.19,119.19,176018.0,117.1491,117.2075,116.1647,116.1647,176018.0
2021-11-09 11:30:00,119.21,119.77,119.19,119.6,109947.0,116.1842,116.73,116.1647,116.5643,109947.0
2021-11-09 12:00:00,119.58,120.02,119.54,120.02,158933.0,116.5448,116.9736,116.5058,116.9736,158933.0
2021-11-09 12:30:00,120.02,120.43,120.0,120.33,67016.0,116.9736,117.3732,116.9541,117.2758,67016.0
2021-11-09 13:00:00,120.33,120.67,120.29,120.34,124565.0,117.2758,117.6071,117.2368,117.2855,124565.0
2021-11-09 13:30:00,120.38,120.45,120.06,120.17,77525.0,117.3245,117.3927,117.0126,117.1198,77525.0
2021-11-09 14:00:00,120.17,120.31,119.9,120.18,113132.0,117.1198,117.2563,116.8567,117.1296,113132.0
2021-11-09 14:30:00,120.21,120.33,120.09,120.1,52102.0,117.1588,117.2758,117.0419,117.0516,52102.0
2021-11-09 15:00:00,120.09,120.14,119.74,119.8,126855.0,117.0419,117.0906,116.7007,116.7592,126855.0
2021-11-09 15:30:00,119.81,119.92,119.57,119.86,368601.0,116.769,116.8762,116.5351,116.8177,368601.0
2021-11-10 09:30:00,119.71,122.2,119.5,122.18,302862.0,116.6715,119.0983,116.4668,119.0788,302862.0
2021-11-10 10:00:00,122.2,122.28,121.73,121.96,162710.0,119.0983,119.1763,118.6402,118.8644,162710.0
2021-11-10 10:30:00,121.95,122.0,121.16,121.25,228528.0,118.8546,118.9034,118.0847,118.1724,228528.0
2021-11-10 11:00:00,121.26,121.44,120.92,121.16,197973.0,118.1822,118.3576,117.8508,118.0847,197973.0
2021-11-10 11:30:00,121.17,121.36,120.89,121.26,80597.0,118.0944,118.2796,117.8216,118.1822,80597.0
2021-11-10 12:00:00,121.24,121.37,120.97,121.02,45222.0,118.1627,118.2894,117.8995,117.9483,45222.0
2021-11-10 12:30:00,121.02,121.12,120.52,120.65,94883.0,117.9483,118.0457,117.4609,117.5876,94883.0
2021-11-10 13:00:00,120.65,120.68,120.24,120.59,82469.0,117.5876,117.6169,117.188,117.5292,82469.0
2021-11-10 13:30:00,120.56,120.58,120.11,120.4,76971.0,117.4999,117.5194,117.0613,117.344,76971.0
2021-11-10 14:00:00,120.4,120.46,120.14,120.35,71835.0,117.344,117.4025,117.0906,117.2953,71835.0
2021-11-10 14:30:00,120.34,120.39,119.61,119.63,186706.0,117.2855,117.3342,116.574,116.5935,186706.0
2021-11-10 15:00:00,119.65,119.84,119.42,119.44,190895.0,116.613,116.7982,116.3889,116.4084,190895.0
2021-11-10 15:30:00,119.43,119.62,119.12,119.53,435597.0,116.3986,116.5838,116.0965,116.4961,435597.0
2021-11-11 09:30:00,119.18,120.05,119.18,119.53,179454.0,116.155,117.0029,116.155,116.4961,179454.0
2021-11-11 10:00:00,119.51,119.88,119.33,119.48,93397.0,116.4766,116.8372,116.3011,116.4473,93397.0
2021-11-11 10:30:00,119.43,119.43,118.84,119.0,111431.0,116.3986,116.3986,115.8236,115.9795,111431.0
2021-11-11 11:00:00,119.01,119.22,118.82,118.97,317423.0,115.9893,116.1939,115.8041,115.9503,317423.0
2021-11-11 11:30:00,118.94,119.34,118.94,119.31,77022.0,115.921,116.3109,115.921,116.2817,77022.0
2021-11-11 12:00:00,119.3,119.7,119.3,119.54,92937.0,116.2719,116.6618,116.2719,116.5058,92937.0
2021-11-11 12:30:00,119.54,119.9,119.54,119.78,89148.0,116.5058,116.8567,116.5058,116.7397,89148.0
2021-11-11 13:00:00,119.77,119.79,119.54,119.69,79797.0,116.73,116.7495,116.5058,116.652,79797.0
2021-11-11 13:30:00,119.69,119.82,119.58,119.61,101844.0,116.652,116.7787,116.5448,116.574,101844.0
2021-11-11 14:00:00,119.63,119.63,118.95,118.95,113625.0,116.5935,116.5935,115.9308,115.9308,113625.0
2021-11-11 14:30:00,118.96,119.12,118.65,118.66,116953.0,115.9405,116.0965,115.6384,115.6482,116953.0
2021-11-11 15:00:00,118.67,118.68,118.34,118.35,164546.0,115.6579,115.6676,115.3363,115.346,164546.0
2021-11-11 15:30:00,118.36,118.47,118.12,118.47,512596.0,115.3558,115.463,115.1219,115.463,512596.0
2021-11-12 09:30:00,119.03,119.27,118.61,118.65,162464.0,116.0088,116.2427,115.5994,115.6384,162464.0
2021-11-12 10:00:00,118.65,119.11,118.6,118.64,102228.0,115.6384,116.0867,115.5897,115.6287,102228.0
2021-11-12 10:30:00,118.64,118.76,118.37,118.71,59720.0,115.6287,115.7456,115.3655,115.6969,59720.0
2021-11-12 11:00:00,118.72,119.0,118.67,118.72,94104.0,115.7066,115.9795,115.6579,115.7066,94104.0
2021-11-12 11:30:00,118.71,118.74,118.26,118.38,87108.0,115.6969,115.7261,115.2583,115.3753,87108.0
2021-11-12 12:00:00,118.38,118.55,118.11,118.54,112016.0,115.3753,115.5409,115.1121,115.5312,112016.0
2021-11-12 12:30:00,118.54,118.57,118.25,118.57,139314.0,115.5312,115.5604,115.2486,115.5604,139314.0
2021-11-12 13:00:00,118.55,118.66,118.46,118.47,84975.0,115.5409,115.6482,115.4532,115.463,84975.0
2021-11-12 13:30:00,118.47,118.58,118.29,118.33,41539.0,115.463,115.5702,115.2875,115.3265,41539.0
2021-11-12 14:00:00,118.33,118.33,118.04,118.07,57008.0,115.3265,115.3265,115.0439,115.0731,57008.0
2021-11-12 14:30:00,118.08,118.17,118.02,118.08,61830.0,115.0829,115.1706,115.0244,115.0829,61830.0
2021-11-12 15:00:00,118.08,118.23,118.03,118.15,143497.0,115.0829,115.2291,115.0341,115.1511,143497.0
2021-11-12 15:30:00,118.15,118.4,118.06,118.25,303880.0,115.1511,115.3948,115.0634,115.2486,303880.0
2021-11-15 09:30:00,118.03,118.3,116.6,116.88,372363.0,115.0341,115.2973,113.6404,113.9133,372363.0
2021-11-15 10:00:00,116.85,117.0,116.07,116.09,204536.0,113.8841,114.0303,113.1239,113.1434,204536.0
2021-11-15 10:30:00,116.08,116.54,115.77,116.31,320981.0,113.1336,113.582,112.8315,113.3578,320981.0
2021-11-15 11:00:00,116.31,116.38,115.92,115.96,230770.0,113.3578,113.426,112.9777,113.0167,230770.0
2021-11-15 11:30:00,115.93,116.77,115.81,116.71,224157.0,112.9874,113.8061,112.8705,113.7476,224157.0
2021-11-15 12:00:00,116.69,117.5,116.66,117.46,138192.0,113.7282,114.5176,113.6989,114.4786,138192.0
2021-11-15 12:30:00,117.46,117.89,117.19,117.22,305823.0,114.4786,114.8977,114.2155,114.2447,305823.0
2021-11-15 13:00:00,117.23,117.4,117.09,117.38,277528.0,114.2544,114.4201,114.118,114.4006,277528.0
2021-11-15 13:30:00,117.37,117.7,117.22,117.5,186906.0,114.3909,114.7125,114.2447,114.5176,186906.0
2021-11-15 14:00:00,117.49,117.5,117.24,117.33,90950.0,114.5079,114.5176,114.2642,114.3519,90950.0
2021-11-15 14:30:00,117.33,117.49,117.18,117.3,89154.0,114.3519,114.5079,114.2057,114.3227,89154.0
2021-11-15 15:00:00,117.28,117.48,117.18,117.43,144158.0,114.3032,114.4981,114.2057,114.4494,144158.0
2021-11-15 15:30:00,117.44,117.85,117.36,117.74,482697.0,114.4591,114.8587,114.3811,114.7515,482697.0
2021-11-16 09:30:00,118.27,118.57,118.01,118.48,180192.0,115.2681,115.5604,115.0147,115.4727,180192.0
2021-11-16 10:00:00,118.49,118.8,118.39,118.69,158643.0,115.4825,115.7846,115.385,115.6774,158643.0
2021-11-16 10:30:00,118.68,118.94,118.52,118.57,147837.0,115.6676,115.921,115.5117,115.5604,147837.0
2021-11-16 11:00:00,118.58,119.22,118.57,119.03,142858.0,115.5702,116.1939,115.5604,116.0088,142858.0
2021-11-16 11:30:00,119.0,119.3,118.98,119.05,93191.0,115.9795,116.2719,115.96,116.0283,93191.0
2021-11-16 12:00:00,119.07,119.18,118.87,119.01,65868.0,116.0477,116.155,115.8528,115.9893,65868.0
2021-11-16 12:30:00,119.01,119.24,118.9,118.94,86610.0,115.9893,116.2134,115.8821,115.921,86610.0
2021-11-16 13:00:00,118.94,119.01,118.87,118.92,97985.0,115.921,115.9893,115.8528,115.9016,97985.0
2021-11-16 13:30:00,118.93,118.97,118.82,118.9,80209.0,115.9113,115.9503,115.8041,115.8821,80209.0
2021-11-16 14:00:00,118.89,118.95,118.73,118.83,123125.0,115.8723,115.9308,115.7164,115.8138,123125.0
2021-11-16 14:30:00,118.83,118.93,118.81,118.85,111514.0,115.8138,115.9113,115.7943,115.8333,111514.0
2021-11-16 15:00:00,118.84,118.97,118.73,118.79,113681.0,115.8236,115.9503,115.7164,115.7749,113681.0
2021-11-16 15:30:00,118.77,118.93,118.2,118.35,543693.0,115.7554,115.9113,115.1998,115.346,543693.0
2021-11-17 09:30:00,117.77,118.1,117.03,117.2,220527.0,114.7807,115.1024,114.0595,114.2252,220527.0
2021-11-17 10:00:00,117.2,117.42,116.93,117.02,80261.0,114.2252,114.4396,113.9621,114.0498,80261.0
2021-11-17 10:30:00,117.02,117.34,116.81,116.94,70387.0,114.0498,114.3617,113.8451,113.9718,70387.0
2021-11-17 11:00:00,116.89,116.97,116.49,116.52,50480.0,113.9231,114.001,113.5332,113.5625,50480.0
2021-11-17 11:30:00,116.52,116.98,116.36,116.9,66948.0,113.5625,114.0108,113.4065,113.9328,66948.0
2021-11-17 12:00:00,116.9,116.95,116.78,116.83,57613.0,113.9328,113.9816,113.8159,113.8646,57613.0
2021-11-17 12:30:00,116.83,116.83,116.35,116.36,49510.0,113.8646,113.8646,113.3968,113.4065,49510.0
2021-11-17 13:00:00,116.36,116.63,116.3,116.53,55693.0,113.4065,113.6697,113.3481,113.5722,55693.0
2021-11-17 13:30:00,116.52,116.55,116.35,116.39,88598.0,113.5625,113.5917,113.3968,113.4358,88598.0
2021-11-17 14:00:00,116.38,116.49,116.35,116.41,110842.0,113.426,113.5332,113.3968,113.4553,110842.0
2021-11-17 14:30:00,116.4,116.53,116.31,116.53,84509.0,113.4455,113.5722,113.3578,113.5722,84509.0
2021-11-17 15:00:00,116.52,116.76,116.51,116.73,140999.0,113.5625,113.7964,113.5527,113.7671,140999.0
2021-11-17 15:30:00,116.74,117.26,116.66,117.19,443430.0,113.7769,114.2837,113.6989,114.2155,443430.0
2021-11-18 09:30:00,116.72,117.43,116.1,116.48,273986.0,113.7574,114.4494,113.1531,113.5235,273986.0
2021-11-18 10:00:00,116.54,116.61,115.82,115.85,161732.0,113.582,113.6502,112.8802,112.9095,161732.0
2021-11-18 10:30:00,115.87,115.9,115.29,115.42,194121.0,112.929,112.9582,112.3637,112.4904,194121.0
2021-11-18 11:00:00,115.44,116.13,115.28,115.92,459050.0,112.5099,113.1824,112.3539,112.9777,459050.0
2021-11-18 11:30:00,115.94,116.75,115.93,116.73,138629.0,112.9972,113.7866,112.9874,113.7671,138629.0
2021-11-18 12:00:00,116.72,116.79,116.54,116.55,66817.0,113.7574,113.8256,113.582,113.5917,66817.0
2021-11-18 12:30:00,116.56,116.75,116.35,116.37,68472.0,113.6015,113.7866,113.3968,113.4163,68472.0
2021-11-18 13:00:00,116.35,116.68,116.31,116.4,412910.0,113.3968,113.7184,113.3578,113.4455,412910.0
2021-11-18 13:30:00,116.39,116.63,116.35,116.46,194942.0,113.4358,113.6697,113.3968,113.504,194942.0
2021-11-18 14:00:00,116.46,116.83,116.4,116.8,198643.0,113.504,113.8646,113.4455,113.8354,198643.0
2021-11-18 14:30:00,116.79,116.83,116.52,116.69,100309.0,113.8256,113.8646,113.5625,113.7282,100309.0
2021-11-18 15:00:00,116.69,116.78,116.44,116.6,183366.0,113.7282,113.8159,113.4845,113.6404,183366.0
2021-11-18 15:30:00,116.58,117.27,116.5,117.0,435475.0,113.6209,114.2934,113.543,114.0303,435475.0
2021-11-19 09:30:00,116.98,117.02,115.25,115.34,528168.0,114.0108,114.0498,112.3247,112.4124,528168.0
2021-11-19 10:00:00,115.33,115.7,115.12,115.15,152935.0,112.4027,112.7633,112.198,112.2272,152935.0
2021-11-19 10:30:00,115.16,115.42,114.55,114.56,241454.0,112.237,112.4904,111.6425,111.6522,241454.0
2021-11-19 11:00:00,114.57,115.47,114.36,115.47,358932.0,111.662,112.5391,111.4573,112.5391,358932.0
2021-11-19 11:30:00,115.47,115.79,115.21,115.53,196289.0,112.5391,112.851,112.2857,112.5976,196289.0
2021-11-19 12:00:00,115.53,115.58,115.24,115.54,118076.0,112.5976,112.6463,112.315,112.6073,118076.0
2021-11-19 12:30:00,115.54,115.87,115.53,115.64,116022.0,112.6073,112.929,112.5976,112.7048,116022.0
2021-11-19 13:00:00,115.63,115.95,115.57,115.72,72476.0,112.6951,113.0069,112.6366,112.7828,72476.0
2021-11-19 13:30:00,115.71,115.77,115.45,115.67,119248.0,112.773,112.8315,112.5196,112.734,119248.0
2021-11-19 14:00:00,115.67,116.02,115.62,115.63,112793.0,112.734,113.0752,112.6853,112.6951,112793.0
2021-11-19 14:30:00,115.61,115.66,115.3,115.42,108661.0,112.6756,112.7243,112.3734,112.4904,108661.0
2021-11-19 15:00:00,115.41,115.46,115.21,115.34,138650.0,112.4806,112.5294,112.2857,112.4124,138650.0
2021-11-19 15:30:00,115.34,115.76,115.26,115.62,646890.0,112.4124,112.8218,112.3345,112.6853,646890.0
2021-11-22 09:30:00,115.94,116.09,114.67,115.14,250137.0,112.9972,113.1434,111.7594,112.2175,250137.0
2021-11-22 10:00:00,115.2,115.4,114.7,115.36,111096.0,112.276,112.4709,111.7887,112.4319,111096.0
2021-11-22 10:30:00,115.37,115.63,115.1,115.31,122838.0,112.4417,112.6951,112.1785,112.3832,122838.0
2021-11-22 11:00:00,115.29,115.9,115.23,115.57,182230.0,112.3637,112.9582,112.3052,112.6366,182230.0
2021-11-22 11:30:00,115.57,115.72,115.28,115.52,137232.0,112.6366,112.7828,112.3539,112.5879,137232.0
2021-11-22 12:00:00,115.52,115.7,115.0,115.17,113833.0,112.5879,112.7633,112.0811,112.2467,113833.0
2021-11-22 12:30:00,115.15,115.15,114.79,114.83,218800.0,112.2272,112.2272,111.8764,111.9154,218800.0
2021-11-22 13:00:00,114.82,114.85,114.05,114.06,149757.0,111.9056,111.9349,111.1552,111.1649,149757.0
2021-11-22 13:30:00,114.03,114.08,113.68,113.95,182478.0,111.1357,111.1844,110.7946,111.0577,182478.0
2021-11-22 14:00:00,113.95,114.1,113.74,113.76,215312.0,111.0577,111.2039,110.853,110.8725,215312.0
2021-11-22 14:30:00,113.76,114.28,113.75,114.22,276467.0,110.8725,111.3793,110.8628,111.3208,276467.0
2021-11-22 15:00:00,114.23,114.62,114.22,114.33,164809.0,111.3306,111.7107,111.3208,111.4281,164809.0
2021-11-22 15:30:00,114.32,114.48,113.68,113.85,547515.0,111.4183,111.5743,110.7946,110.9602,547515.0
2021-11-23 09:30:00,113.49,114.22,112.87,114.02,231590.0,110.6094,111.3208,110.0051,111.1259,231590.0
2021-11-23 10:00:00,114.01,114.8,114.0,114.64,157465.0,111.1162,111.8861,111.1064,111.7302,157465.0
2021-11-23 10:30:00,114.61,115.13,114.36,115.1,187819.0,111.701,112.2078,111.4573,112.1785,187819.0
2021-11-23 11:00:00,115.12,115.18,114.68,114.83,118067.0,112.198,112.2565,111.7692,111.9154,118067.0
2021-11-23 11:30:00,114.83,115.31,114.78,114.98,102868.0,111.9154,112.3832,111.8666,112.0616,102868.0
2021-11-23 12:00:00,114.98,115.42,114.86,115.39,81090.0,112.0616,112.4904,111.9446,112.4612,81090.0
2021-11-23 12:30:00,115.4,115.4,114.83,114.89,96528.0,112.4709,112.4709,111.9154,111.9738,96528.0
2021-11-23 13:00:00,114.88,115.44,114.86,115.44,73398.0,111.9641,112.5099,111.9446,112.5099,73398.0
2021-11-23 13:30:00,115.44,115.76,115.21,115.73,104703.0,112.5099,112.8218,112.2857,112.7925,104703.0
2021-11-23 14:00:00,115.72,115.86,115.48,115.62,141035.0,112.7828,112.9192,112.5489,112.6853,141035.0
2021-11-23 14:30:00,115.64,116.05,115.53,115.91,136420.0,112.7048,113.1044,112.5976,112.968,136420.0
2021-11-23 15:00:00,115.93,115.98,115.34,115.35,199623.0,112.9874,113.0362,112.4124,112.4222,199623.0
2021-11-23 15:30:00,115.36,115.58,115.15,115.48,454057.0,112.4319,112.6463,112.2272,112.5489,454057.0
2021-11-24 09:30:00,115.01,115.38,114.11,114.67,277489.0,112.0908,112.4514,111.2136,111.7594,277489.0
2021-11-24 10:00:00,114.66,114.96,114.3,114.66,107440.0,111.7497,112.0421,111.3988,111.7497,107440.0
2021-11-24 10:30:00,114.67,114.68,114.03,114.47,118023.0,111.7594,111.7692,111.1357,111.5645,118023.0
2021-11-24 11:00:00,114.44,114.8,114.21,114.55,91302.0,111.5353,111.8861,111.3111,111.6425,91302.0
2021-11-24 11:30:00,114.56,114.58,113.95,114.0,332113.0,111.6522,111.6717,111.0577,111.1064,332113.0
2021-11-24 12:00:00,113.99,114.01,113.8,113.94,147877.0,111.0967,111.1162,110.9115,111.048,147877.0
2021-11-24 12:30:00,113.94,114.0,113.84,113.97,75372.0,111.048,111.1064,110.9505,111.0772,75372.0
2021-11-24 13:00:00,113.95,113.96,113.74,113.81,162013.0,111.0577,111.0674,110.853,110.9213,162013.0
2021-11-24 13:30:00,113.81,113.89,113.7,113.85,102097.0,110.9213,110.9992,110.814,110.9602,102097.0
2021-11-24 14:00:00,113.84,113.93,113.58,113.89,130503.0,110.9505,111.0382,110.6971,110.9992,130503.0
2021-11-24 14:30:00,113.89,114.12,113.77,114.09,84899.0,110.9992,111.2234,110.8823,111.1941,84899.0
2021-11-24 15:00:00,114.08,114.32,114.08,114.16,75815.0,111.1844,111.4183,111.1844,111.2624,75815.0
2021-11-24 15:30:00,114.18,114.52,114.15,114.43,266738.0,111.2819,111.6132,111.2526,111.5255,266738.0
2021-11-26 09:30:00,114.56,115.37,114.01,114.45,280581.0,111.6522,112.4417,111.1162,111.545,280581.0
2021-11-26 10:00:00,114.39,114.47,113.69,114.08,237472.0,111.4865,111.5645,110.8043,111.1844,237472.0
2021-11-26 10:30:00,114.09,114.11,113.63,113.69,128477.0,111.1941,111.2136,110.7458,110.8043,128477.0
2021-11-26 11:00:00,113.68,113.88,113.31,113.37,96909.0,110.7946,110.9895,110.4339,110.4924,96909.0
2021-11-26 11:30:00,113.35,113.59,113.18,113.31,108594.0,110.4729,110.7068,110.3072,110.4339,108594.0
2021-11-26 12:00:00,113.32,114.05,113.32,113.98,131419.0,110.4437,111.1552,110.4437,111.0869,131419.0
2021-11-26 12:30:00,113.96,114.34,113.13,113.53,566511.0,111.0674,111.4378,110.2585,110.6484,566511.0
2021-11-29 09:30:00,113.56,113.93,112.25,112.52,211677.0,110.6776,111.0382,109.4009,109.664,211677.0
2021-11-29 10:00:00,112.5,112.86,112.26,112.54,107454.0,109.6445,109.9954,109.4106,109.6835,107454.0
2021-11-29 10:30:00,112.56,112.57,111.18,111.25,204275.0,109.703,109.7127,108.358,108.4262,204275.0
2021-11-29 11:00:00,111.26,111.28,110.33,110.72,510399.0,108.436,108.4555,107.5296,107.9097,510399.0
2021-11-29 11:30:00,110.69,110.91,110.42,110.53,217851.0,107.8804,108.0949,107.6173,107.7245,217851.0
2021-11-29 12:00:00,110.54,111.9,110.46,111.73,351830.0,107.7343,109.0597,107.6563,108.8941,351830.0
2021-11-29 12:30:00,111.74,111.8,111.39,111.68,188452.0,108.9038,108.9623,108.5627,108.8453,188452.0
2021-11-29 13:00:00,111.66,112.31,111.56,112.26,172065.0,108.8258,109.4593,108.7284,109.4106,172065.0
2021-11-29 13:30:00,112.27,112.92,112.22,112.9,251100.0,109.4203,110.0538,109.3716,110.0344,251100.0
2021-11-29 14:00:00,112.9,113.3,112.6,113.3,246220.0,110.0344,110.4242,109.742,110.4242,246220.0
2021-11-29 14:30:00,113.29,113.36,112.92,113.34,157814.0,110.4145,110.4827,110.0538,110.4632,157814.0
2021-11-29 15:00:00,113.34,113.44,113.19,113.34,165972.0,110.4632,110.5606,110.317,110.4632,165972.0
2021-11-29 15:30:00,113.32,113.72,113.28,113.41,712832.0,110.4437,110.8335,110.4047,110.5314,712832.0
2021-11-30 09:30:00,113.11,113.15,111.35,111.68,342730.0,110.239,110.278,108.5237,108.8453,342730.0
2021-11-30 10:00:00,111.68,111.76,110.73,110.98,510772.0,108.8453,108.9233,107.9194,108.1631,510772.0
2021-11-30 10:30:00,110.96,111.25,108.31,108.73,542890.0,108.1436,108.4262,105.5609,105.9702,542890.0
2021-11-30 11:00:00,108.71,110.04,108.58,109.42,379654.0,105.9507,107.2469,105.824,106.6427,379654.0
2021-11-30 11:30:00,109.39,109.84,109.07,109.34,250652.0,106.6134,107.052,106.3016,106.5647,250652.0
2021-11-30 12:00:00,109.31,109.37,108.86,109.15,221963.0,106.5355,106.594,106.0969,106.3795,221963.0
2021-11-30 12:30:00,109.16,109.16,108.16,108.25,199055.0,106.3893,106.3893,105.4147,105.5024,199055.0
2021-11-30 13:00:00,108.28,108.35,108.09,108.29,200501.0,105.5316,105.5998,105.3464,105.5414,200501.0
2021-11-30 13:30:00,108.27,109.31,108.22,109.3,344889.0,105.5219,106.5355,105.4731,106.5257,344889.0
2021-11-30 14:00:00,109.29,109.52,108.87,108.89,339937.0,106.516,106.7401,106.1066,106.1261,339937.0
2021-11-30 14:30:00,108.89,109.2,108.79,109.19,302495.0,106.1261,106.4283,106.0287,106.4185,302495.0
2021-11-30 15:00:00,109.17,109.4,108.92,109.34,404223.0,106.399,106.6232,106.1554,106.5647,404223.0
2021-11-30 15:30:00,109.34,109.38,108.7,108.81,922661.0,106.5647,106.6037,105.941,106.0482,922661.0
2021-12-01 09:30:00,110.43,111.32,109.59,110.03,491821.0,107.627,108.4945,106.8084,107.2372,491821.0
2021-12-01 10:00:00,110.05,110.39,109.87,109.97,343184.0,107.2567,107.5881,107.0813,107.1787,343184.0
2021-12-01 10:30:00,110.0,110.36,109.57,109.73,190930.0,107.208,107.5588,106.7889,106.9448,190930.0
2021-12-01 11:00:00,109.72,109.78,109.24,109.68,142829.0,106.9351,106.9935,106.4673,106.8961,142829.0
2021-12-01 11:30:00,109.69,109.75,109.26,109.31,205910.0,106.9058,106.9643,106.4867,106.5355,205910.0
2021-12-01 12:00:00,109.31,109.36,108.56,108.56,111218.0,106.5355,106.5842,105.8045,105.8045,111218.0
2021-12-01 12:30:00,108.58,108.64,108.06,108.15,119439.0,105.824,105.8825,105.3172,105.4049,119439.0
2021-12-01 13:00:00,108.13,108.52,108.1,108.37,124209.0,105.3854,105.7655,105.3562,105.6193,124209.0
2021-12-01 13:30:00,108.4,108.42,107.68,108.03,107158.0,105.6486,105.6681,104.9468,105.288,107158.0
2021-12-01 14:00:00,108.0,108.19,107.71,108.11,105042.0,105.2587,105.4439,104.9761,105.3659,105042.0
2021-12-01 14:30:00,108.08,108.28,107.56,107.58,125785.0,105.3367,105.5316,104.8299,104.8494,125785.0
2021-12-01 15:00:00,107.6,107.64,107.01,107.17,196563.0,104.8689,104.9079,104.2939,104.4498,196563.0
2021-12-01 15:30:00,107.16,107.26,106.7,106.72,592978.0,104.44,104.5375,103.9917,104.0112,592978.0
2021-12-02 09:30:00,107.15,109.69,106.86,108.95,599637.0,104.4303,106.9058,104.1477,106.1846,599637.0
2021-12-02 10:00:00,108.91,109.54,108.5,108.95,329020.0,106.1456,106.7596,105.746,106.1846,329020.0
2021-12-02 10:30:00,108.93,109.33,108.36,109.04,124148.0,106.1651,106.555,105.6096,106.2723,124148.0
2021-12-02 11:00:00,109.0,109.29,108.72,109.18,87428.0,106.2333,106.516,105.9605,106.4088,87428.0
2021-12-02 11:30:00,109.24,110.25,109.05,110.17,173401.0,106.4673,107.4516,106.2821,107.3736,173401.0
2021-12-02 12:00:00,110.17,110.93,110.11,110.93,147889.0,107.3736,108.1144,107.3152,108.1144,147889.0
2021-12-02 12:30:00,110.92,110.97,110.15,110.15,225448.0,108.1046,108.1533,107.3542,107.3542,225448.0
2021-12-02 13:00:00,110.15,110.8,109.97,110.41,149742.0,107.3542,107.9877,107.1787,107.6076,149742.0
2021-12-02 13:30:00,110.43,110.74,110.24,110.73,210694.0,107.627,107.9292,107.4419,107.9194,210694.0
2021-12-02 14:00:00,110.72,111.12,110.63,111.08,183542.0,107.9097,108.2995,107.822,108.2605,183542.0
2021-12-02 14:30:00,111.05,111.08,110.25,110.37,133180.0,108.2313,108.2605,107.4516,107.5686,133180.0
2021-12-02 15:00:00,110.37,110.6,110.16,110.57,209056.0,107.5686,107.7927,107.3639,107.7635,209056.0
2021-12-02 15:30:00,110.59,110.81,110.23,110.37,427577.0,107.783,107.9974,107.4321,107.5686,427577.0
2021-12-03 09:30:00,110.52,110.8,109.03,109.28,274181.0,107.7148,107.9877,106.2626,106.5062,274181.0
2021-12-03 10:00:00,109.31,110.2,109.16,110.13,321078.0,106.5355,107.4029,106.3893,107.3347,321078.0
2021-12-03 10:30:00,110.14,110.38,109.9,110.15,195406.0,107.3444,107.5783,107.1105,107.3542,195406.0
2021-12-03 11:00:00,110.15,110.96,109.8,110.81,250264.0,107.3542,108.1436,107.013,107.9974,250264.0
2021-12-03 11:30:00,110.79,111.25,110.48,110.51,185900.0,107.9779,108.4262,107.6758,107.705,185900.0
2021-12-03 12:00:00,110.52,111.27,110.46,111.27,131339.0,107.7148,108.4457,107.6563,108.4457,131339.0
2021-12-03 12:30:00,111.27,111.29,110.86,111.01,148298.0,108.4457,108.4652,108.0461,108.1923,148298.0
2021-12-03 13:00:00,111.0,111.43,110.85,111.29,208116.0,108.1826,108.6017,108.0364,108.4652,208116.0
2021-12-03 13:30:00,111.27,111.97,111.25,111.83,323644.0,108.4457,109.128,108.4262,108.9915,323644.0
2021-12-03 14:00:00,111.83,111.96,111.41,111.78,227304.0,108.9915,109.1182,108.5822,108.9428,227304.0
2021-12-03 14:30:00,111.76,111.91,111.5,111.84,258264.0,108.9233,109.0695,108.6699,109.0013,258264.0
2021-12-03 15:00:00,111.86,112.69,111.64,112.37,340328.0,109.0208,109.8297,108.8063,109.5178,340328.0
2021-12-03 15:30:00,112.33,112.99,112.24,112.85,788802.0,109.4788,110.1221,109.3911,109.9856,788802.0
2021-12-06 09:30:00,113.72,115.45,112.76,114.96,433186.0,110.8335,112.5196,109.8979,112.0421,433186.0
2021-12-06 10:00:00,115.09,116.13,114.89,115.37,311914.0,112.1688,113.1824,111.9738,112.4417,311914.0
2021-12-06 10:30:00,115.37,115.5,114.95,115.36,385294.0,112.4417,112.5684,112.0323,112.4319,385294.0
2021-12-06 11:00:00,115.41,115.5,114.61,115.44,247072.0,112.4806,112.5684,111.701,112.5099,247072.0
2021-12-06 11:30:00,115.39,115.49,114.61,115.02,179081.0,112.4612,112.5586,111.701,112.1005,179081.0
2021-12-06 12:00:00,115.03,115.13,114.79,114.95,107863.0,112.1103,112.2078,111.8764,112.0323,107863.0
2021-12-06 12:30:00,114.96,115.61,114.87,115.56,142275.0,112.0421,112.6756,111.9544,112.6268,142275.0
2021-12-06 13:00:00,115.61,115.9,115.24,115.74,167215.0,112.6756,112.9582,112.315,112.8023,167215.0
2021-12-06 13:30:00,115.72,116.24,115.52,115.83,305229.0,112.7828,113.2896,112.5879,112.89,305229.0
2021-12-06 14:00:00,115.81,116.04,115.57,116.0,148553.0,112.8705,113.0947,112.6366,113.0557,148553.0
2021-12-06 14:30:00,116.01,116.08,115.44,115.62,199234.0,113.0654,113.1336,112.5099,112.6853,199234.0
2021-12-06 15:00:00,115.61,116.1,115.58,115.89,153207.0,112.6756,113.1531,112.6463,112.9485,153207.0
2021-12-06 15:30:00,115.9,116.08,115.56,115.66,482414.0,112.9582,113.1336,112.6268,112.7243,482414.0
2021-12-07 09:30:00,115.84,117.72,115.14,116.5,713083.0,112.8997,114.732,112.2175,113.543,713083.0
2021-12-07 10:00:00,116.49,116.52,114.65,115.19,439853.0,113.5332,113.5625,111.7399,112.2662,439853.0
2021-12-07 10:30:00,115.22,115.96,115.21,115.72,265529.0,112.2955,113.0167,112.2857,112.7828,265529.0
2021-12-07 11:00:00,115.74,115.95,114.9,115.85,166285.0,112.8023,113.0069,111.9836,112.9095,166285.0
2021-12-07 11:30:00,115.84,116.15,115.68,116.05,112477.0,112.8997,113.2019,112.7438,113.1044,112477.0
2021-12-07 12:00:00,116.02,116.38,115.94,116.23,64995.0,113.0752,113.426,112.9972,113.2798,64995.0
2021-12-07 12:30:00,116.23,116.47,116.21,116.36,62090.0,113.2798,113.5137,113.2603,113.4065,62090.0
2021-12-07 13:00:00,116.35,116.47,115.93,116.33,97626.0,113.3968,113.5137,112.9874,113.3773,97626.0
2021-12-07 13:30:00,116.33,116.69,116.27,116.56,62426.0,113.3773,113.7282,113.3188,113.6015,62426.0
2021-12-07 14:00:00,116.57,116.92,116.48,116.78,80099.0,113.6112,113.9523,113.5235,113.8159,80099.0
2021-12-07 14:30:00,116.76,117.11,116.74,117.04,174891.0,113.7964,114.1375,113.7769,114.0693,174891.0
2021-12-07 15:00:00,117.05,117.63,117.0,117.51,251155.0,114.079,114.6443,114.0303,114.5273,251155.0
2021-12-07 15:30:00,117.52,117.63,116.85,117.18,883895.0,114.5371,114.6443,113.8841,114.2057,883895.0
2021-12-08 09:30:00,117.14,117.41,116.19,116.33,482037.0,114.1667,114.4299,113.2408,113.3773,482037.0
2021-12-08 10:00:00,116.3,116.48,115.23,115.32,271877.0,113.3481,113.5235,112.3052,112.3929,271877.0
2021-12-08 10:30:00,115.25,115.48,114.44,115.26,287244.0,112.3247,112.5489,111.5353,112.3345,287244.0
2021-12-08 11:00:00,115.25,115.55,114.85,115.29,355516.0,112.3247,112.6171,111.9349,112.3637,355516.0
2021-12-08 11:30:00,115.23,115.23,114.71,115.01,130520.0,112.3052,112.3052,111.7984,112.0908,130520.0
2021-12-08 12:00:00,114.98,115.26,114.26,114.27,150970.0,112.0616,112.3345,111.3598,111.3696,150970.0
2021-12-08 12:30:00,114.25,114.47,114.07,114.2,130524.0,111.3501,111.5645,111.1747,111.3014,130524.0
2021-12-08 13:00:00,114.2,114.34,113.75,113.81,232459.0,111.3014,111.4378,110.8628,110.9213,232459.0
2021-12-08 13:30:00,113.81,114.57,113.48,114.41,188351.0,110.9213,111.662,110.5996,111.506,188351.0
2021-12-08 14:00:00,114.4,114.4,113.97,114.2,192716.0,111.4963,111.4963,111.0772,111.3014,192716.0
2021-12-08 14:30:00,114.23,115.02,114.23,114.73,324809.0,111.3306,112.1005,111.3306,111.8179,324809.0
2021-12-08 15:00:00,114.72,114.97,114.46,114.86,369054.0,111.8082,112.0518,111.5548,111.9446,369054.0
2021-12-08 15:30:00,114.85,115.04,114.71,114.75,720073.0,111.9349,112.12,111.7984,111.8374,720073.0
2021-12-09 09:30:00,114.64,114.7,113.57,113.77,293282.0,111.7302,111.7887,110.6873,110.8823,293282.0
2021-12-09 10:00:00,113.77,114.04,112.89,112.89,221431.0,110.8823,111.1454,110.0246,110.0246,221431.0
2021-12-09 10:30:00,112.88,113.52,112.77,113.24,194158.0,110.0149,110.6386,109.9077,110.3657,194158.0
2021-12-09 11:00:00,113.22,113.43,113.16,113.33,123062.0,110.3462,110.5509,110.2878,110.4534,123062.0
2021-12-09 11:30:00,113.28,113.4,112.87,112.9,130709.0,110.4047,110.5217,110.0051,110.0344,130709.0
2021-12-09 12:00:00,112.92,113.12,112.79,112.86,174549.0,110.0538,110.2488,109.9271,109.9954,174549.0
2021-12-09 12:30:00,112.86,113.4,112.85,113.24,184053.0,109.9954,110.5217,109.9856,110.3657,184053.0
2021-12-09 13:00:00,113.21,113.34,112.97,113.22,105431.0,110.3365,110.4632,110.1026,110.3462,105431.0
2021-12-09 13:30:00,113.22,113.53,113.1,113.33,270019.0,110.3462,110.6484,110.2293,110.4534,270019.0
2021-12-09 14:00:00,113.32,114.07,113.32,113.97,231281.0,110.4437,111.1747,110.4437,111.0772,231281.0
2021-12-09 14:30:00,113.92,114.06,113.59,113.79,119648.0,111.0285,111.1649,110.7068,110.9018,119648.0
2021-12-09 15:00:00,113.81,114.11,113.76,114.05,84758.0,110.9213,111.2136,110.8725,111.1552,84758.0
2021-12-09 15:30:00,114.03,114.24,113.96,114.0,355579.0,111.1357,111.3403,111.0674,111.1064,355579.0
2021-12-10 09:30:00,114.13,115.43,113.71,115.04,182120.0,111.2331,112.5001,110.8238,112.12,182120.0
2021-12-10 10:00:00,114.99,115.9,114.85,115.38,304716.0,112.0713,112.9582,111.9349,112.4514,304716.0
2021-12-10 10:30:00,115.38,115.38,114.56,114.94,198535.0,112.4514,112.4514,111.6522,112.0226,198535.0
2021-12-10 11:00:00,114.88,114.88,114.21,114.84,169118.0,111.9641,111.9641,111.3111,111.9251,169118.0
2021-12-10 11:30:00,114.83,114.99,114.64,114.79,141491.0,111.9154,112.0713,111.7302,111.8764,141491.0
2021-12-10 12:00:00,114.8,114.8,114.39,114.46,73353.0,111.8861,111.8861,111.4865,111.5548,73353.0
2021-12-10 12:30:00,114.43,114.89,114.43,114.78,97960.0,111.5255,111.9738,111.5255,111.8666,97960.0
2021-12-10 13:00:00,114.79,114.81,114.52,114.69,89725.0,111.8764,111.8959,111.6132,111.7789,89725.0
2021-12-10 13:30:00,114.64,114.8,114.53,114.79,69292.0,111.7302,111.8861,111.623,111.8764,69292.0
2021-12-10 14:00:00,114.73,114.78,114.17,114.37,100317.0,111.8179,111.8666,111.2721,111.467,100317.0
2021-12-10 14:30:00,114.35,114.74,114.26,114.34,129378.0,111.4476,111.8277,111.3598,111.4378,129378.0
2021-12-10 15:00:00,114.36,114.41,114.11,114.21,125927.0,111.4573,111.506,111.2136,111.3111,125927.0
2021-12-10 15:30:00,114.21,114.8,114.19,114.77,474448.0,111.3111,111.8861,111.2916,111.8569,474448.0
2021-12-13 09:30:00,114.19,115.44,113.96,114.18,178461.0,111.2916,112.5099,111.0674,111.2819,178461.0
2021-12-13 10:00:00,114.07,114.6,113.75,114.27,224423.0,111.1747,111.6912,110.8628,111.3696,224423.0
2021-12-13 10:30:00,114.25,114.51,113.74,113.86,174854.0,111.3501,111.6035,110.853,110.97,174854.0
2021-12-13 11:00:00,113.82,114.69,113.8,114.69,152439.0,110.931,111.7789,110.9115,111.7789,152439.0
2021-12-13 11:30:00,114.68,115.0,114.38,114.75,177550.0,111.7692,112.0811,111.4768,111.8374,177550.0
2021-12-13 12:00:00,114.73,114.75,114.37,114.52,204644.0,111.8179,111.8374,111.467,111.6132,204644.0
2021-12-13 12:30:00,114.56,114.56,114.25,114.47,127132.0,111.6522,111.6522,111.3501,111.5645,127132.0
2021-12-13 13:00:00,114.52,114.57,114.29,114.44,274923.0,111.6132,111.662,111.3891,111.5353,274923.0
2021-12-13 13:30:00,114.45,115.28,114.35,115.13,84426.0,111.545,112.3539,111.4476,112.2078,84426.0
2021-12-13 14:00:00,115.1,115.15,114.94,115.01,57257.0,112.1785,112.2272,112.0226,112.0908,57257.0
2021-12-13 14:30:00,115.01,115.46,114.99,115.14,61472.0,112.0908,112.5294,112.0713,112.2175,61472.0
2021-12-13 15:00:00,115.15,115.41,115.14,115.27,96144.0,112.2272,112.4806,112.2175,112.3442,96144.0
2021-12-13 15:30:00,115.28,115.49,114.89,115.01,460598.0,112.3539,112.5586,111.9738,112.0908,460598.0
2021-12-14 09:30:00,114.66,118.3,113.98,117.71,531836.0,111.7497,115.2973,111.0869,114.7223,531836.0
2021-12-14 10:00:00,117.71,117.86,117.03,117.28,244822.0,114.7223,114.8685,114.0595,114.3032,244822.0
2021-12-14 10:30:00,117.3,117.96,117.11,117.82,253000.0,114.3227,114.9659,114.1375,114.8295,253000.0
2021-12-14 11:00:00,117.81,118.12,117.62,117.72,246466.0,114.8197,115.1219,114.6346,114.732,246466.0
2021-12-14 11:30:00,117.7,117.73,116.62,116.77,114592.0,114.7125,114.7418,113.6599,113.8061,114592.0
2021-12-14 12:00:00,116.8,117.07,116.73,117.0,154963.0,113.8354,114.0985,113.7671,114.0303,154963.0
2021-12-14 12:30:00,117.0,117.07,116.77,116.89,146913.0,114.0303,114.0985,113.8061,113.9231,146913.0
2021-12-14 13:00:00,116.87,117.25,116.84,117.01,141132.0,113.9036,114.2739,113.8743,114.04,141132.0
2021-12-14 13:30:00,116.98,117.37,116.77,117.34,107528.0,114.0108,114.3909,113.8061,114.3617,107528.0
2021-12-14 14:00:00,117.34,117.52,117.12,117.17,129813.0,114.3617,114.5371,114.1472,114.196,129813.0
2021-12-14 14:30:00,117.16,117.34,116.98,117.09,207625.0,114.1862,114.3617,114.0108,114.118,207625.0
2021-12-14 15:00:00,117.09,117.77,117.08,117.77,173893.0,114.118,114.7807,114.1083,114.7807,173893.0
2021-12-14 15:30:00,117.77,117.8,116.99,117.34,392800.0,114.7807,114.81,114.0205,114.3617,392800.0
2021-12-15 09:30:00,117.32,117.32,116.42,116.58,363833.0,114.3422,114.3422,113.465,113.6209,363833.0
2021-12-15 10:00:00,116.55,117.61,116.52,117.14,347589.0,113.5917,114.6248,113.5625,114.1667,347589.0
2021-12-15 10:30:00,117.14,117.17,116.59,116.93,110659.0,114.1667,114.196,113.6307,113.9621,110659.0
2021-12-15 11:00:00,116.93,117.02,116.73,116.88,101554.0,113.9621,114.0498,113.7671,113.9133,101554.0
2021-12-15 11:30:00,116.87,117.03,116.6,116.81,110575.0,113.9036,114.0595,113.6404,113.8451,110575.0
2021-12-15 12:00:00,116.81,117.11,116.76,117.08,107530.0,113.8451,114.1375,113.7964,114.1083,107530.0
2021-12-15 12:30:00,117.08,117.08,116.42,116.62,95895.0,114.1083,114.1083,113.465,113.6599,95895.0
2021-12-15 13:00:00,116.61,116.97,116.2,116.23,59893.0,113.6502,114.001,113.2506,113.2798,59893.0
2021-12-15 13:30:00,116.23,117.02,116.23,116.91,147153.0,113.2798,114.0498,113.2798,113.9426,147153.0
2021-12-15 14:00:00,116.82,117.18,116.32,116.84,173753.0,113.8549,114.2057,113.3675,113.8743,173753.0
2021-12-15 14:30:00,116.84,117.08,116.52,116.78,76903.0,113.8743,114.1083,113.5625,113.8159,76903.0
2021-12-15 15:00:00,116.8,118.44,116.77,118.25,168246.0,113.8354,115.4337,113.8061,115.2486,168246.0
2021-12-15 15:30:00,118.28,118.82,118.12,118.42,566066.0,115.2778,115.8041,115.1219,115.4142,566066.0
2021-12-16 09:30:00,118.71,121.1,118.71,120.55,464896.0,115.6969,118.0262,115.6969,117.4902,464896.0
2021-12-16 10:00:00,120.56,120.81,119.9,120.56,257710.0,117.4999,117.7436,116.8567,117.4999,257710.0
2021-12-16 10:30:00,120.63,121.35,120.45,120.99,202862.0,117.5682,118.2699,117.3927,117.919,202862.0
2021-12-16 11:00:00,121.01,121.14,119.97,120.35,217542.0,117.9385,118.0652,116.9249,117.2953,217542.0
2021-12-16 11:30:00,120.33,120.57,119.75,120.46,134370.0,117.2758,117.5097,116.7105,117.4025,134370.0
2021-12-16 12:00:00,120.47,121.15,120.33,120.98,271082.0,117.4122,118.075,117.2758,117.9093,271082.0
2021-12-16 12:30:00,120.98,121.25,120.63,120.82,112231.0,117.9093,118.1724,117.5682,117.7533,112231.0
2021-12-16 13:00:00,120.84,121.16,120.73,121.16,131196.0,117.7728,118.0847,117.6656,118.0847,131196.0
2021-12-16 13:30:00,121.16,121.25,120.44,120.65,245620.0,118.0847,118.1724,117.383,117.5876,245620.0
2021-12-16 14:00:00,120.66,121.11,120.62,121.07,193503.0,117.5974,118.036,117.5584,117.997,193503.0
2021-12-16 14:30:00,121.07,121.42,120.36,120.39,239291.0,117.997,118.3381,117.305,117.3342,239291.0
2021-12-16 15:00:00,120.37,120.94,120.07,120.78,419116.0,117.3147,117.8703,117.0224,117.7143,419116.0
2021-12-16 15:30:00,120.82,121.15,120.42,120.59,806291.0,117.7533,118.075,117.3635,117.5292,806291.0
2021-12-17 09:30:00,119.93,120.71,118.58,120.38,1054416.0,116.8859,117.6461,115.5702,117.3245,1054416.0
2021-12-17 10:00:00,120.38,120.64,119.79,120.58,185246.0,117.3245,117.5779,116.7495,117.5194,185246.0
2021-12-17 10:30:00,120.56,121.38,120.46,121.36,120278.0,117.4999,118.2991,117.4025,118.2796,120278.0
2021-12-17 11:00:00,121.34,121.72,121.08,121.4,134980.0,118.2601,118.6305,118.0067,118.3186,134980.0
2021-12-17 11:30:00,121.4,121.43,120.27,120.35,188912.0,118.3186,118.3478,117.2173,117.2953,188912.0
2021-12-17 12:00:00,120.3,120.46,119.92,120.16,192124.0,117.2465,117.4025,116.8762,117.1101,192124.0
2021-12-17 12:30:00,120.13,120.56,119.96,120.17,86744.0,117.0808,117.4999,116.9152,117.1198,86744.0
2021-12-17 13:00:00,120.18,120.82,120.01,120.77,80334.0,117.1296,117.7533,116.9639,117.7046,80334.0
2021-12-17 13:30:00,120.77,121.02,120.45,120.98,72803.0,117.7046,117.9483,117.3927,117.9093,72803.0
2021-12-17 14:00:00,120.99,121.01,120.45,120.6,68953.0,117.919,117.9385,117.3927,117.5389,68953.0
2021-12-17 14:30:00,120.63,121.17,120.6,120.82,72840.0,117.5682,118.0944,117.5389,117.7533,72840.0
2021-12-17 15:00:00,120.82,121.1,120.47,120.52,79286.0,117.7533,118.0262,117.4122,117.4609,79286.0
2021-12-17 15:30:00,120.53,120.68,119.32,119.68,851553.0,117.4707,117.6169,116.2914,116.6423,851553.0
2021-12-20 09:30:00,117.81,118.54,117.11,118.1,287165.0,114.8197,115.5312,114.1375,115.1024,287165.0
2021-12-20 10:00:00,118.17,119.16,116.85,118.42,151391.0,115.1706,116.1355,113.8841,115.4142,151391.0
2021-12-20 10:30:00,118.42,118.55,117.98,118.1,115606.0,115.4142,115.5409,114.9854,115.1024,115606.0
2021-12-20 11:00:00,118.09,118.59,117.9,117.96,125990.0,115.0926,115.5799,114.9074,114.9659,125990.0
2021-12-20 11:30:00,117.97,118.98,117.67,118.96,150804.0,114.9757,115.96,114.6833,115.9405,150804.0
2021-12-20 12:00:00,118.97,119.09,118.67,118.88,78257.0,115.9503,116.0672,115.6579,115.8626,78257.0
2021-12-20 12:30:00,118.86,118.86,118.32,118.32,60386.0,115.8431,115.8431,115.3168,115.3168,60386.0
2021-12-20 13:00:00,118.31,118.83,118.29,118.74,61824.0,115.307,115.8138,115.2875,115.7261,61824.0
2021-12-20 13:30:00,118.71,119.24,118.62,119.09,66402.0,115.6969,116.2134,115.6092,116.0672,66402.0
2021-12-20 14:00:00,119.09,119.27,118.92,119.12,64284.0,116.0672,116.2427,115.9016,116.0965,64284.0
2021-12-20 14:30:00,119.15,119.34,118.84,119.32,83677.0,116.1257,116.3109,115.8236,116.2914,83677.0
2021-12-20 15:00:00,119.31,119.53,118.9,119.03,94868.0,116.2817,116.4961,115.8821,116.0088,94868.0
2021-12-20 15:30:00,119.04,119.09,118.59,119.04,316234.0,116.0185,116.0672,115.5799,116.0185,316234.0
2021-12-21 09:30:00,119.69,120.27,119.01,119.95,200813.0,116.652,117.2173,115.9893,116.9054,200813.0
2021-12-21 10:00:00,120.04,121.26,119.93,120.68,182346.0,116.9931,118.1822,116.8859,117.6169,182346.0
2021-12-21 10:30:00,120.69,120.73,120.2,120.44,113702.0,117.6266,117.6656,117.1491,117.383,113702.0
2021-12-21 11:00:00,120.38,121.13,120.3,120.9,93231.0,117.3245,118.0555,117.2465,117.8313,93231.0
2021-12-21 11:30:00,120.86,121.21,120.83,120.95,119495.0,117.7923,118.1334,117.7631,117.88,119495.0
2021-12-21 12:00:00,120.97,121.63,120.97,121.2,101802.0,117.8995,118.5428,117.8995,118.1237,101802.0
2021-12-21 12:30:00,121.2,121.39,120.97,121.19,97866.0,118.1237,118.3089,117.8995,118.1139,97866.0
2021-12-21 13:00:00,121.17,121.25,120.97,121.01,82081.0,118.0944,118.1724,117.8995,117.9385,82081.0
2021-12-21 13:30:00,121.02,121.38,121.0,121.22,88537.0,117.9483,118.2991,117.9288,118.1432,88537.0
2021-12-21 14:00:00,121.23,121.27,120.87,120.93,164939.0,118.1529,118.1919,117.8021,117.8605,164939.0
2021-12-21 14:30:00,120.92,121.15,120.83,120.93,115552.0,117.8508,118.075,117.7631,117.8605,115552.0
2021-12-21 15:00:00,120.94,121.1,120.83,121.01,177300.0,117.8703,118.0262,117.7631,117.9385,177300.0
2021-12-21 15:30:00,121.0,121.3,120.64,121.09,599146.0,117.9288,118.2211,117.5779,118.0165,599146.0
2021-12-22 09:30:00,120.51,122.56,120.0,120.7,332945.0,117.4512,119.4492,116.9541,117.6364,332945.0
2021-12-22 10:00:00,120.71,121.35,120.48,120.77,89080.0,117.6461,118.2699,117.422,117.7046,89080.0
2021-12-22 10:30:00,120.78,121.28,120.25,121.22,116707.0,117.7143,118.2017,117.1978,118.1432,116707.0
2021-12-22 11:00:00,121.22,121.44,120.78,120.94,128529.0,118.1432,118.3576,117.7143,117.8703,128529.0
2021-12-22 11:30:00,120.94,120.95,120.52,120.63,86865.0,117.8703,117.88,117.4609,117.5682,86865.0
2021-12-22 12:00:00,120.62,120.68,120.1,120.41,381833.0,117.5584,117.6169,117.0516,117.3537,381833.0
2021-12-22 12:30:00,120.41,120.63,120.16,120.48,105076.0,117.3537,117.5682,117.1101,117.422,105076.0
2021-12-22 13:00:00,120.48,120.55,120.15,120.29,98239.0,117.422,117.4902,117.1003,117.2368,98239.0
2021-12-22 13:30:00,120.3,120.42,120.19,120.32,121136.0,117.2465,117.3635,117.1393,117.266,121136.0
2021-12-22 14:00:00,120.31,120.39,120.14,120.18,112667.0,117.2563,117.3342,117.0906,117.1296,112667.0
2021-12-22 14:30:00,120.18,120.44,120.15,120.41,87818.0,117.1296,117.383,117.1003,117.3537,87818.0
2021-12-22 15:00:00,120.42,120.58,120.28,120.48,112168.0,117.3635,117.5194,117.227,117.422,112168.0
2021-12-22 15:30:00,120.49,120.65,120.27,120.6,349264.0,117.4317,117.5876,117.2173,117.5389,349264.0
2021-12-23 09:30:00,120.75,121.75,120.36,120.57,120248.0,117.6851,118.6597,117.305,117.5097,120248.0
2021-12-23 10:00:00,120.53,120.93,120.41,120.63,105569.0,117.4707,117.8605,117.3537,117.5682,105569.0
2021-12-23 10:30:00,120.61,120.94,120.24,120.94,235632.0,117.5487,117.8703,117.188,117.8703,235632.0
2021-12-23 11:00:00,120.92,121.19,120.66,120.67,80901.0,117.8508,118.1139,117.5974,117.6071,80901.0
2021-12-23 11:30:00,120.65,120.9,120.49,120.81,172896.0,117.5876,117.8313,117.4317,117.7436,172896.0
2021-12-23 12:00:00,120.79,120.91,120.65,120.78,184594.0,117.7241,117.841,117.5876,117.7143,184594.0
2021-12-23 12:30:00,120.73,120.81,120.29,120.41,81758.0,117.6656,117.7436,117.2368,117.3537,81758.0
2021-12-23 13:00:00,120.4,120.56,120.32,120.37,89242.0,117.344,117.4999,117.266,117.3147,89242.0
2021-12-23 13:30:00,120.36,120.66,119.99,120.2,126936.0,117.305,117.5974,116.9444,117.1491,126936.0
2021-12-23 14:00:00,120.21,120.44,120.19,120.3,64484.0,117.1588,117.383,117.1393,117.2465,64484.0
2021-12-23 14:30:00,120.3,120.35,120.08,120.12,81700.0,117.2465,117.2953,117.0321,117.0711,81700.0
2021-12-23 15:00:00,120.12,120.33,119.91,120.22,68359.0,117.0711,117.2758,116.8664,117.1686,68359.0
2021-12-23 15:30:00,120.22,120.58,119.88,119.96,425365.0,117.1686,117.5194,116.8372,116.9152,425365.0
2021-12-27 09:30:00,119.96,120.12,118.33,118.9,171472.0,116.9152,117.0711,115.3265,115.8821,171472.0
2021-12-27 10:00:00,118.93,119.42,118.64,119.22,102161.0,115.9113,116.3889,115.6287,116.1939,102161.0
2021-12-27 10:30:00,119.2,119.7,119.12,119.69,105927.0,116.1744,116.6618,116.0965,116.652,105927.0
2021-12-27 11:00:00,119.69,120.01,119.25,119.34,104716.0,116.652,116.9639,116.2232,116.3109,104716.0
2021-12-27 11:30:00,119.33,119.38,118.82,118.91,116812.0,116.3011,116.3499,115.8041,115.8918,116812.0
2021-12-27 12:00:00,118.89,119.1,118.6,119.02,101619.0,115.8723,116.077,115.5897,115.999,101619.0
2021-12-27 12:30:00,119.02,119.07,118.47,118.61,129736.0,115.999,116.0477,115.463,115.5994,129736.0
2021-12-27 13:00:00,118.6,118.82,118.6,118.68,82259.0,115.5897,115.8041,115.5897,115.6676,82259.0
2021-12-27 13:30:00,118.68,119.2,118.61,119.13,132353.0,115.6676,116.1744,115.5994,116.1062,132353.0
2021-12-27 14:00:00,119.1,119.3,118.95,118.96,55333.0,116.077,116.2719,115.9308,115.9405,55333.0
2021-12-27 14:30:00,118.94,119.1,118.76,118.85,77071.0,115.921,116.077,115.7456,115.8333,77071.0
2021-12-27 15:00:00,118.84,119.01,118.31,118.43,154586.0,115.8236,115.9893,115.307,115.424,154586.0
2021-12-27 15:30:00,118.44,118.87,118.39,118.64,562429.0,115.4337,115.8528,115.385,115.6287,562429.0
2021-12-28 09:30:00,118.99,120.31,118.7,119.32,193600.0,115.9698,117.2563,115.6871,116.2914,193600.0
2021-12-28 10:00:00,119.32,120.19,119.22,120.0,168263.0,116.2914,117.1393,116.1939,116.9541,168263.0
2021-12-28 10:30:00,119.99,120.19,119.59,119.64,94044.0,116.9444,117.1393,116.5545,116.6033,94044.0
2021-12-28 11:00:00,119.64,119.8,119.46,119.64,92340.0,116.6033,116.7592,116.4278,116.6033,92340.0
2021-12-28 11:30:00,119.62,119.69,119.39,119.49,104876.0,116.5838,116.652,116.3596,116.4571,104876.0
2021-12-28 12:00:00,119.45,119.45,118.78,118.95,99930.0,116.4181,116.4181,115.7651,115.9308,99930.0
2021-12-28 12:30:00,118.98,119.07,118.51,118.85,102662.0,115.96,116.0477,115.502,115.8333,102662.0
2021-12-28 13:00:00,118.87,119.11,118.71,118.78,81684.0,115.8528,116.0867,115.6969,115.7651,81684.0
2021-12-28 13:30:00,118.78,118.98,118.74,118.91,75959.0,115.7651,115.96,115.7261,115.8918,75959.0
2021-12-28 14:00:00,118.88,118.97,118.59,118.9,98461.0,115.8626,115.9503,115.5799,115.8821,98461.0
2021-12-28 14:30:00,118.92,119.02,118.83,118.87,148891.0,115.9016,115.999,115.8138,115.8528,148891.0
2021-12-28 15:00:00,118.86,118.86,118.13,118.13,182431.0,115.8431,115.8431,115.1316,115.1316,182431.0
2021-12-28 15:30:00,118.12,118.49,117.8,118.21,681422.0,115.1219,115.4825,114.81,115.2096,681422.0
2021-12-29 09:30:00,119.18,119.29,117.76,118.31,143749.0,116.155,116.2622,114.771,115.307,143749.0
2021-12-29 10:00:00,118.33,118.74,117.75,117.96,144497.0,115.3265,115.7261,114.7613,114.9659,144497.0
2021-12-29 10:30:00,117.96,118.16,117.73,117.9,103538.0,114.9659,115.1608,114.7418,114.9074,103538.0
2021-12-29 11:00:00,117.92,118.22,117.61,117.77,138785.0,114.9269,115.2193,114.6248,114.7807,138785.0
2021-12-29 11:30:00,117.75,117.75,117.19,117.34,98975.0,114.7613,114.7613,114.2155,114.3617,98975.0
2021-12-29 12:00:00,117.34,117.63,117.34,117.57,92585.0,114.3617,114.6443,114.3617,114.5858,92585.0
2021-12-29 12:30:00,117.58,117.76,117.21,117.29,94168.0,114.5956,114.771,114.235,114.3129,94168.0
2021-12-29 13:00:00,117.27,117.43,116.88,117.05,139396.0,114.2934,114.4494,113.9133,114.079,139396.0
2021-12-29 13:30:00,117.05,117.48,116.97,117.4,111809.0,114.079,114.4981,114.001,114.4201,111809.0
2021-12-29 14:00:00,117.44,117.99,117.42,117.91,111115.0,114.4591,114.9952,114.4396,114.9172,111115.0
2021-12-29 14:30:00,117.89,118.0,117.73,117.74,111485.0,114.8977,115.0049,114.7418,114.7515,111485.0
2021-12-29 15:00:00,117.75,117.87,117.59,117.87,148899.0,114.7613,114.8782,114.6053,114.8782,148899.0
2021-12-29 15:30:00,117.87,118.01,117.55,117.65,405927.0,114.8782,115.0147,114.5663,114.6638,405927.0
2021-12-30 09:30:00,117.72,118.78,117.67,118.04,216303.0,114.732,115.7651,114.6833,115.0439,216303.0
2021-12-30 10:00:00,118.04,118.35,117.88,117.89,136858.0,115.0439,115.346,114.888,114.8977,136858.0
2021-12-30 10:30:00,117.91,118.2,117.68,117.73,142065.0,114.9172,115.1998,114.693,114.7418,142065.0
2021-12-30 11:00:00,117.75,117.85,117.37,117.54,160993.0,114.7613,114.8587,114.3909,114.5566,160993.0
2021-12-30 11:30:00,117.53,117.74,117.23,117.5,228495.0,114.5468,114.7515,114.2544,114.5176,228495.0
2021-12-30 12:00:00,117.49,117.63,117.08,117.17,122893.0,114.5079,114.6443,114.1083,114.196,122893.0
2021-12-30 12:30:00,117.16,117.25,116.96,117.12,158263.0,114.1862,114.2739,113.9913,114.1472,158263.0
2021-12-30 13:00:00,117.12,117.47,117.12,117.22,137810.0,114.1472,114.4884,114.1472,114.2447,137810.0
2021-12-30 13:30:00,117.21,117.22,116.77,116.99,252897.0,114.235,114.2447,113.8061,114.0205,252897.0
2021-12-30 14:00:00,116.98,117.15,116.94,117.01,207443.0,114.0108,114.1765,113.9718,114.04,207443.0
2021-12-30 14:30:00,116.99,117.08,116.84,116.95,150507.0,114.0205,114.1083,113.8743,113.9816,150507.0
2021-12-30 15:00:00,116.96,117.09,116.71,116.8,174985.0,113.9913,114.118,113.7476,113.8354,174985.0
2021-12-30 15:30:00,116.79,116.85,116.35,116.47,593477.0,113.8256,113.8841,113.3968,113.5137,593477.0
2021-12-31 09:30:00,116.52,116.93,116.11,116.34,161657.0,113.5625,113.9621,113.1629,113.387,161657.0
2021-12-31 10:00:00,116.29,116.31,115.76,115.93,121538.0,113.3383,113.3578,112.8218,112.9874,121538.0
2021-12-31 10:30:00,115.95,116.02,115.58,115.76,69622.0,113.0069,113.0752,112.6463,112.8218,69622.0
2021-12-31 11:00:00,115.78,115.96,115.64,115.72,67481.0,112.8413,113.0167,112.7048,112.7828,67481.0
2021-12-31 11:30:00,115.73,116.0,115.72,115.9,84768.0,112.7925,113.0557,112.7828,112.9582,84768.0
2021-12-31 12:00:00,115.88,116.24,115.82,115.86,81023.0,112.9387,113.2896,112.8802,112.9192,81023.0
2021-12-31 12:30:00,115.85,115.92,115.38,115.53,131125.0,112.9095,112.9777,112.4514,112.5976,131125.0
2021-12-31 13:00:00,115.53,115.9,115.45,115.84,118295.0,112.5976,112.9582,112.5196,112.8997,118295.0
2021-12-31 13:30:00,115.83,116.02,115.66,115.96,82490.0,112.89,113.0752,112.7243,113.0167,82490.0
2021-12-31 14:00:00,115.95,116.15,115.75,116.08,87605.0,113.0069,113.2019,112.812,113.1336,87605.0
2021-12-31 14:30:00,116.08,116.19,115.91,116.13,106666.0,113.1336,113.2408,112.968,113.1824,106666.0
2021-12-31 15:00:00,116.14,116.41,116.13,116.34,84527.0,113.1921,113.4553,113.1824,113.387,84527.0
2021-12-31 15:30:00,116.33,116.45,115.86,115.99,471881.0,113.3773,113.4942,112.9192,113.0459,471881.0
2022-01-03 09:30:00,115.76,116.09,115.0,115.04,540962.0,112.8218,113.1434,112.0811,112.12,540962.0
2022-01-03 10:00:00,115.07,115.61,114.81,115.5,388382.0,112.1493,112.6756,111.8959,112.5684,388382.0
2022-01-03 10:30:00,115.5,115.71,115.16,115.38,296712.0,112.5684,112.773,112.237,112.4514,296712.0
2022-01-03 11:00:00,115.37,115.48,114.65,114.89,193822.0,112.4417,112.5489,111.7399,111.9738,193822.0
2022-01-03 11:30:00,114.86,114.97,114.34,114.48,168381.0,111.9446,112.0518,111.4378,111.5743,168381.0
2022-01-03 12:00:00,114.49,114.65,114.31,114.45,175411.0,111.584,111.7399,111.4086,111.545,175411.0
2022-01-03 12:30:00,114.45,114.56,114.23,114.34,170561.0,111.545,111.6522,111.3306,111.4378,170561.0
2022-01-03 13:00:00,114.35,114.39,114.15,114.25,222873.0,111.4476,111.4865,111.2526,111.3501,222873.0
2022-01-03 13:30:00,114.25,114.52,114.16,114.28,260627.0,111.3501,111.6132,111.2624,111.3793,260627.0
2022-01-03 14:00:00,114.26,114.54,114.21,114.46,205712.0,111.3598,111.6327,111.3111,111.5548,205712.0
2022-01-03 14:30:00,114.49,114.61,114.41,114.53,342660.0,111.584,111.701,111.506,111.623,342660.0
2022-01-03 15:00:00,114.54,114.62,114.33,114.61,494270.0,111.6327,111.7107,111.4281,111.701,494270.0
2022-01-03 15:30:00,114.61,114.81,114.27,114.42,883857.0,111.701,111.8959,111.3696,111.5158,883857.0
2022-01-04 09:30:00,114.68,114.88,112.94,113.3,462892.0,111.7692,111.9641,110.0733,110.4242,462892.0
2022-01-04 10:00:00,113.31,113.76,112.8,113.03,353032.0,110.4339,110.8725,109.9369,110.1611,353032.0
2022-01-04 10:30:00,113.02,113.42,112.73,113.15,602900.0,110.1513,110.5412,109.8687,110.278,602900.0
2022-01-04 11:00:00,113.19,113.19,112.46,112.94,267192.0,110.317,110.317,109.6055,110.0733,267192.0
2022-01-04 11:30:00,112.93,112.95,112.32,112.35,298604.0,110.0636,110.0831,109.4691,109.4983,298604.0
2022-01-04 12:00:00,112.36,112.58,112.27,112.46,354087.0,109.5081,109.7225,109.4203,109.6055,354087.0
2022-01-04 12:30:00,112.46,112.55,112.12,112.43,236618.0,109.6055,109.6932,109.2742,109.5763,236618.0
2022-01-04 13:00:00,112.42,112.44,112.02,112.17,234499.0,109.5665,109.586,109.1767,109.3229,234499.0
2022-01-04 13:30:00,112.18,112.8,111.96,112.78,316966.0,109.3326,109.9369,109.1182,109.9174,316966.0
2022-01-04 14:00:00,112.77,113.04,112.64,112.82,243318.0,109.9077,110.1708,109.781,109.9564,243318.0
2022-01-04 14:30:00,112.83,113.59,112.83,113.59,310795.0,109.9661,110.7068,109.9661,110.7068,310795.0
2022-01-04 15:00:00,113.61,114.34,113.56,113.97,274851.0,110.7263,111.4378,110.6776,111.0772,274851.0
2022-01-04 15:30:00,113.97,114.24,113.88,114.07,651617.0,111.0772,111.3403,110.9895,111.1747,651617.0
2022-01-05 09:30:00,114.82,116.71,114.38,116.28,618791.0,111.9056,113.7476,111.4768,113.3286,618791.0
2022-01-05 10:00:00,116.22,116.85,115.86,116.38,247669.0,113.2701,113.8841,112.9192,113.426,247669.0
2022-01-05 10:30:00,116.41,117.46,116.06,117.18,832235.0,113.4553,114.4786,113.1141,114.2057,832235.0
2022-01-05 11:00:00,117.21,117.58,117.1,117.44,316102.0,114.235,114.5956,114.1277,114.4591,316102.0
2022-01-05 11:30:00,117.43,117.74,117.25,117.58,293028.0,114.4494,114.7515,114.2739,114.5956,293028.0
2022-01-05 12:00:00,117.59,118.23,117.54,118.08,398706.0,114.6053,115.2291,114.5566,115.0829,398706.0
2022-01-05 12:30:00,118.08,118.17,117.33,118.06,396983.0,115.0829,115.1706,114.3519,115.0634,396983.0
2022-01-05 13:00:00,118.05,118.05,117.51,117.62,198194.0,115.0536,115.0536,114.5273,114.6346,198194.0
2022-01-05 13:30:00,117.62,117.67,117.1,117.35,192151.0,114.6346,114.6833,114.1277,114.3714,192151.0
2022-01-05 14:00:00,117.31,117.36,116.49,116.73,208494.0,114.3324,114.3811,113.5332,113.7671,208494.0
2022-01-05 14:30:00,116.7,116.76,116.14,116.55,140773.0,113.7379,113.7964,113.1921,113.5917,140773.0
2022-01-05 15:00:00,116.54,116.8,116.1,116.27,203493.0,113.582,113.8354,113.1531,113.3188,203493.0
2022-01-05 15:30:00,116.25,116.38,115.22,115.34,812287.0,113.2993,113.426,112.2955,112.4124,812287.0
2022-01-06 09:30:00,116.03,116.36,115.23,115.23,230029.0,113.0849,113.4065,112.3052,112.3052,230029.0
2022-01-06 10:00:00,115.29,115.29,114.54,114.99,158093.0,112.3637,112.3637,111.6327,112.0713,158093.0
2022-01-06 10:30:00,115.01,116.36,114.99,116.0,325541.0,112.0908,113.4065,112.0713,113.0557,325541.0
2022-01-06 11:00:00,116.0,116.89,115.77,116.48,140507.0,113.0557,113.9231,112.8315,113.5235,140507.0
2022-01-06 11:30:00,116.47,116.53,115.89,116.43,92599.0,113.5137,113.5722,112.9485,113.4748,92599.0
2022-01-06 12:00:00,116.45,116.47,115.56,116.34,118078.0,113.4942,113.5137,112.6268,113.387,118078.0
2022-01-06 12:30:00,116.33,116.65,116.2,116.56,99025.0,113.3773,113.6892,113.2506,113.6015,99025.0
2022-01-06 13:00:00,116.55,116.77,115.94,116.15,129862.0,113.5917,113.8061,112.9972,113.2019,129862.0
2022-01-06 13:30:00,116.13,116.44,116.1,116.14,92698.0,113.1824,113.4845,113.1531,113.1921,92698.0
2022-01-06 14:00:00,116.16,116.19,115.6,115.84,147517.0,113.2116,113.2408,112.6658,112.8997,147517.0
2022-01-06 14:30:00,115.85,115.98,115.58,115.92,111526.0,112.9095,113.0362,112.6463,112.9777,111526.0
2022-01-06 15:00:00,115.89,116.22,115.73,115.92,164439.0,112.9485,113.2701,112.7925,112.9777,164439.0
2022-01-06 15:30:00,115.91,115.95,115.25,115.6,495343.0,112.968,113.0069,112.3247,112.6658,495343.0
2022-01-07 09:30:00,112.0,113.54,110.64,110.93,1190326.0,109.1572,110.6581,107.8317,108.1144,1190326.0
2022-01-07 10:00:00,110.96,111.02,108.82,110.24,1003086.0,108.1436,108.2021,106.0579,107.4419,1003086.0
2022-01-07 10:30:00,110.2,110.34,109.76,110.0,831951.0,107.4029,107.5393,106.9741,107.208,831951.0
2022-01-07 11:00:00,110.0,110.34,109.59,110.21,780508.0,107.208,107.5393,106.8084,107.4126,780508.0
2022-01-07 11:30:00,110.2,110.22,108.64,109.51,723232.0,107.4029,107.4224,105.8825,106.7304,723232.0
2022-01-07 12:00:00,109.49,109.53,108.97,109.13,340199.0,106.7109,106.7499,106.2041,106.36,340199.0
2022-01-07 12:30:00,109.12,109.36,108.56,108.91,396046.0,106.3503,106.5842,105.8045,106.1456,396046.0
2022-01-07 13:00:00,108.92,109.48,108.55,109.42,572464.0,106.1554,106.7012,105.7948,106.6427,572464.0
2022-01-07 13:30:00,109.46,110.48,109.4,110.05,501767.0,106.6817,107.6758,106.6232,107.2567,501767.0
2022-01-07 14:00:00,110.03,110.21,109.68,110.04,300228.0,107.2372,107.4126,106.8961,107.2469,300228.0
2022-01-07 14:30:00,110.04,110.37,109.99,110.2,318260.0,107.2469,107.5686,107.1982,107.4029,318260.0
2022-01-07 15:00:00,110.2,110.48,110.01,110.13,350423.0,107.4029,107.6758,107.2177,107.3347,350423.0
2022-01-07 15:30:00,110.12,110.31,109.68,109.73,1003291.0,107.3249,107.5101,106.8961,106.9448,1003291.0
2022-01-10 09:30:00,109.5,109.62,106.24,106.55,823954.0,106.7207,106.8376,103.5434,103.8455,823954.0
2022-01-10 10:00:00,106.53,109.03,105.44,105.46,623598.0,103.826,106.2626,102.7637,102.7832,623598.0
2022-01-10 10:30:00,105.47,105.55,104.24,104.81,635468.0,102.7929,102.8709,101.5942,102.1497,635468.0
2022-01-10 11:00:00,104.81,105.89,104.1,105.63,969839.0,102.1497,103.2023,101.4577,102.9489,969839.0
2022-01-10 11:30:00,105.61,106.42,105.1,105.28,325239.0,102.9294,103.7188,102.4323,102.6078,325239.0
2022-01-10 12:00:00,105.26,105.29,104.57,104.57,191256.0,102.5883,102.6175,101.9158,101.9158,191256.0
2022-01-10 12:30:00,104.56,105.2,104.37,104.88,258614.0,101.906,102.5298,101.7209,102.2179,258614.0
2022-01-10 13:00:00,104.87,105.41,104.77,105.37,201462.0,102.2082,102.7345,102.1107,102.6955,201462.0
2022-01-10 13:30:00,105.37,105.91,105.22,105.67,347837.0,102.6955,103.2218,102.5493,102.9879,347837.0
2022-01-10 14:00:00,105.66,105.71,105.25,105.38,233644.0,102.9781,103.0269,102.5785,102.7052,233644.0
2022-01-10 14:30:00,105.37,105.66,104.84,105.03,441241.0,102.6955,102.9781,102.1789,102.3641,441241.0
2022-01-10 15:00:00,105.04,105.25,104.73,104.98,243961.0,102.3739,102.5785,102.0717,102.3154,243961.0
2022-01-10 15:30:00,104.96,105.97,104.94,105.77,1080775.0,102.2959,103.2803,102.2764,103.0853,1080775.0
2022-01-11 09:30:00,107.5,107.52,104.62,105.67,498088.0,104.7714,104.7909,101.9645,102.9879,498088.0
2022-01-11 10:00:00,105.73,106.59,105.69,106.28,378956.0,103.0463,103.8845,103.0074,103.5824,378956.0
2022-01-11 10:30:00,106.32,106.43,105.69,106.21,217910.0,103.6214,103.7286,103.0074,103.5142,217910.0
2022-01-11 11:00:00,106.23,107.52,106.13,107.44,505885.0,103.5337,104.7909,103.4362,104.7129,505885.0
2022-01-11 11:30:00,107.45,108.9,107.41,108.77,443363.0,104.7227,106.1359,104.6837,106.0092,443363.0
2022-01-11 12:00:00,108.79,109.17,108.61,109.14,285098.0,106.0287,106.399,105.8532,106.3698,285098.0
2022-01-11 12:30:00,109.16,109.45,108.9,109.28,211147.0,106.3893,106.6719,106.1359,106.5062,211147.0
2022-01-11 13:00:00,109.29,109.39,109.0,109.16,256704.0,106.516,106.6134,106.2333,106.3893,256704.0
2022-01-11 13:30:00,109.19,109.64,109.18,109.38,315496.0,106.4185,106.8571,106.4088,106.6037,315496.0
2022-01-11 14:00:00,109.39,109.96,109.24,109.61,277029.0,106.6134,107.169,106.4673,106.8279,277029.0
2022-01-11 14:30:00,109.59,110.62,109.59,110.6,390252.0,106.8084,107.8122,106.8084,107.7927,390252.0
2022-01-11 15:00:00,110.62,111.0,110.14,110.19,409784.0,107.8122,108.1826,107.3444,107.3931,409784.0
2022-01-11 15:30:00,110.19,111.02,110.11,110.97,936663.0,107.3931,108.2021,107.3152,108.1533,936663.0
2022-01-12 09:30:00,111.5,112.0,109.97,111.95,444760.0,108.6699,109.1572,107.1787,109.1085,444760.0
2022-01-12 10:00:00,111.99,112.64,111.73,111.73,377132.0,109.1475,109.781,108.8941,108.8941,377132.0
2022-01-12 10:30:00,111.76,111.76,110.83,111.02,185436.0,108.9233,108.9233,108.0169,108.2021,185436.0
2022-01-12 11:00:00,110.96,111.02,110.55,110.92,86250.0,108.1436,108.2021,107.744,108.1046,86250.0
2022-01-12 11:30:00,110.9,111.31,110.88,111.07,77153.0,108.0851,108.4847,108.0656,108.2508,77153.0
2022-01-12 12:00:00,111.05,111.39,110.85,111.22,102157.0,108.2313,108.5627,108.0364,108.397,102157.0
2022-01-12 12:30:00,111.16,111.46,111.11,111.31,70175.0,108.3385,108.6309,108.2898,108.4847,70175.0
2022-01-12 13:00:00,111.28,111.28,110.66,110.73,141284.0,108.4555,108.4555,107.8512,107.9194,141284.0
2022-01-12 13:30:00,110.72,111.13,110.62,111.04,110115.0,107.9097,108.3093,107.8122,108.2216,110115.0
2022-01-12 14:00:00,111.02,111.24,110.77,111.21,113481.0,108.2021,108.4165,107.9584,108.3873,113481.0
2022-01-12 14:30:00,111.22,111.23,110.81,111.14,71363.0,108.397,108.4067,107.9974,108.319,71363.0
2022-01-12 15:00:00,111.14,111.37,110.94,111.25,135989.0,108.319,108.5432,108.1241,108.4262,135989.0
2022-01-12 15:30:00,111.25,111.25,110.71,110.87,526784.0,108.4262,108.4262,107.8999,108.0559,526784.0
2022-01-13 09:30:00,111.08,111.35,109.8,110.12,165175.0,108.2605,108.5237,107.013,107.3249,165175.0
2022-01-13 10:00:00,110.14,110.24,109.56,109.92,179666.0,107.3444,107.4419,106.7791,107.13,179666.0
2022-01-13 10:30:00,109.89,110.42,109.57,110.13,151276.0,107.1008,107.6173,106.7889,107.3347,151276.0
2022-01-13 11:00:00,110.12,110.58,109.98,110.44,102684.0,107.3249,107.7732,107.1885,107.6368,102684.0
2022-01-13 11:30:00,110.38,110.98,110.23,110.86,82913.0,107.5783,108.1631,107.4321,108.0461,82913.0
2022-01-13 12:00:00,110.86,111.1,110.67,111.03,192625.0,108.0461,108.28,107.861,108.2118,192625.0
2022-01-13 12:30:00,111.02,111.46,110.93,111.04,177403.0,108.2021,108.6309,108.1144,108.2216,177403.0
2022-01-13 13:00:00,111.01,111.75,110.85,111.68,119507.0,108.1923,108.9135,108.0364,108.8453,119507.0
2022-01-13 13:30:00,111.7,111.7,111.37,111.49,79097.0,108.8648,108.8648,108.5432,108.6601,79097.0
2022-01-13 14:00:00,111.45,112.0,111.23,111.31,104210.0,108.6212,109.1572,108.4067,108.4847,104210.0
2022-01-13 14:30:00,111.32,111.34,110.84,110.98,73663.0,108.4945,108.514,108.0266,108.1631,73663.0
2022-01-13 15:00:00,110.97,111.13,110.73,110.96,170358.0,108.1533,108.3093,107.9194,108.1436,170358.0
2022-01-13 15:30:00,110.93,110.98,109.75,110.13,566732.0,108.1144,108.1631,106.9643,107.3347,566732.0
2022-01-14 09:30:00,109.83,109.84,108.6,109.06,213703.0,107.0423,107.052,105.8435,106.2918,213703.0
2022-01-14 10:00:00,109.0,109.08,108.25,108.39,91436.0,106.2333,106.3113,105.5024,105.6388,91436.0
2022-01-14 10:30:00,108.38,108.5,107.63,108.09,190138.0,105.6291,105.746,104.8981,105.3464,190138.0
2022-01-14 11:00:00,108.17,108.22,107.22,107.55,210270.0,105.4244,105.4731,104.4985,104.8201,210270.0
2022-01-14 11:30:00,107.51,108.43,107.43,107.9,100116.0,104.7812,105.6778,104.7032,105.1613,100116.0
2022-01-14 12:00:00,107.88,108.1,107.67,107.87,72690.0,105.1418,105.3562,104.9371,105.132,72690.0
2022-01-14 12:30:00,107.86,107.98,107.12,107.16,100192.0,105.1223,105.2392,104.4011,104.44,100192.0
2022-01-14 13:00:00,107.16,107.46,107.06,107.28,131794.0,104.44,104.7324,104.3426,104.557,131794.0
2022-01-14 13:30:00,107.29,107.78,107.25,107.59,96760.0,104.5667,105.0443,104.5278,104.8591,96760.0
2022-01-14 14:00:00,107.62,108.01,107.59,107.77,73931.0,104.8884,105.2685,104.8591,105.0346,73931.0
2022-01-14 14:30:00,107.78,108.34,107.76,108.1,105190.0,105.0443,105.5901,105.0248,105.3562,105190.0
2022-01-14 15:00:00,108.09,108.69,108.03,108.48,141722.0,105.3464,105.9312,105.288,105.7265,141722.0
2022-01-14 15:30:00,108.47,108.84,108.26,108.51,440793.0,105.7168,106.0774,105.5121,105.7558,440793.0
2022-01-18 09:30:00,107.01,107.78,106.85,107.77,310041.0,104.2939,105.0443,104.1379,105.0346,310041.0
2022-01-18 10:00:00,107.77,108.23,107.45,107.87,178691.0,105.0346,105.4829,104.7227,105.132,178691.0
2022-01-18 10:30:00,107.88,107.88,107.14,107.16,145418.0,105.1418,105.1418,104.4206,104.44,145418.0
2022-01-18 11:00:00,107.12,107.3,107.01,107.12,145879.0,104.4011,104.5765,104.2939,104.4011,145879.0
2022-01-18 11:30:00,107.1,107.27,106.88,107.18,261844.0,104.3816,104.5473,104.1672,104.4595,261844.0
2022-01-18 12:00:00,107.18,107.2,106.69,106.74,163985.0,104.4595,104.479,103.982,104.0307,163985.0
2022-01-18 12:30:00,106.74,107.03,106.36,106.43,186855.0,104.0307,104.3133,103.6604,103.7286,186855.0
2022-01-18 13:00:00,106.44,106.77,106.28,106.45,163927.0,103.7383,104.0599,103.5824,103.7481,163927.0
2022-01-18 13:30:00,106.44,106.7,106.37,106.58,181169.0,103.7383,103.9917,103.6701,103.8748,181169.0
2022-01-18 14:00:00,106.57,107.25,106.56,107.23,258340.0,103.865,104.5278,103.8553,104.5083,258340.0
2022-01-18 14:30:00,107.21,107.78,107.19,107.75,122199.0,104.4888,105.0443,104.4693,105.0151,122199.0
2022-01-18 15:00:00,107.72,107.72,106.98,107.17,135612.0,104.9858,104.9858,104.2646,104.4498,135612.0
2022-01-18 15:30:00,107.17,107.27,106.77,106.92,495223.0,104.4498,104.5473,104.0599,104.2061,495223.0
2022-01-19 09:30:00,106.85,107.28,106.23,106.44,204925.0,104.1379,104.557,103.5337,103.7383,204925.0
2022-01-19 10:00:00,106.47,106.59,105.72,105.72,189796.0,103.7676,103.8845,103.0366,103.0366,189796.0
2022-01-19 10:30:00,105.73,105.87,105.29,105.42,200713.0,103.0463,103.1828,102.6175,102.7442,200713.0
2022-01-19 11:00:00,105.41,105.67,105.22,105.5,251951.0,102.7345,102.9879,102.5493,102.8222,251951.0
2022-01-19 11:30:00,105.49,106.45,105.17,106.35,177768.0,102.8124,103.7481,102.5006,103.6506,177768.0
2022-01-19 12:00:00,106.37,106.65,106.19,106.35,116006.0,103.6701,103.943,103.4947,103.6506,116006.0
2022-01-19 12:30:00,106.38,106.43,105.9,106.39,116728.0,103.6798,103.7286,103.212,103.6896,116728.0
2022-01-19 13:00:00,106.38,106.38,105.88,105.89,128496.0,103.6798,103.6798,103.1925,103.2023,128496.0
2022-01-19 13:30:00,105.87,105.94,105.54,105.93,198705.0,103.1828,103.251,102.8612,103.2413,198705.0
2022-01-19 14:00:00,105.9,106.01,105.4,105.46,81534.0,103.212,103.3192,102.7247,102.7832,81534.0
2022-01-19 14:30:00,105.49,105.86,105.47,105.69,110454.0,102.8124,103.173,102.7929,103.0074,110454.0
2022-01-19 15:00:00,105.64,105.66,105.27,105.41,206892.0,102.9586,102.9781,102.598,102.7345,206892.0
2022-01-19 15:30:00,105.39,105.72,105.18,105.37,533889.0,102.715,103.0366,102.5103,102.6955,533889.0
2022-01-20 09:30:00,105.38,107.29,105.3,106.7,275888.0,102.7052,104.5667,102.6273,103.9917,275888.0
2022-01-20 10:00:00,106.71,107.15,106.53,107.08,194056.0,104.0015,104.4303,103.826,104.3621,194056.0
2022-01-20 10:30:00,107.08,107.85,107.08,107.32,289789.0,104.3621,105.1125,104.3621,104.596,289789.0
2022-01-20 11:00:00,107.31,107.84,107.19,107.7,180791.0,104.5862,105.1028,104.4693,104.9663,180791.0
2022-01-20 11:30:00,107.72,107.87,107.48,107.77,153697.0,104.9858,105.132,104.7519,105.0346,153697.0
2022-01-20 12:00:00,107.77,107.79,107.03,107.21,121319.0,105.0346,105.0541,104.3133,104.4888,121319.0
2022-01-20 12:30:00,107.22,107.38,106.98,107.05,172071.0,104.4985,104.6545,104.2646,104.3328,172071.0
2022-01-20 13:00:00,107.06,107.06,106.24,106.46,156841.0,104.3426,104.3426,103.5434,103.7578,156841.0
2022-01-20 13:30:00,106.46,106.6,106.15,106.2,152211.0,103.7578,103.8943,103.4557,103.5044,152211.0
2022-01-20 14:00:00,106.19,106.56,105.99,106.05,151279.0,103.4947,103.8553,103.2997,103.3582,151279.0
2022-01-20 14:30:00,106.05,106.05,105.53,105.72,180336.0,103.3582,103.3582,102.8514,103.0366,180336.0
2022-01-20 15:00:00,105.68,105.84,104.68,104.7,226545.0,102.9976,103.1536,102.023,102.0425,226545.0
2022-01-20 15:30:00,104.7,104.76,103.91,104.08,653749.0,102.0425,102.101,101.2725,101.4382,653749.0
2022-01-21 09:30:00,103.9,105.26,103.81,104.68,539233.0,101.2628,102.5883,101.1751,102.023,539233.0
2022-01-21 10:00:00,104.68,104.91,103.61,104.41,295640.0,102.023,102.2472,100.9802,101.7598,295640.0
2022-01-21 10:30:00,104.39,104.97,104.18,104.68,248045.0,101.7404,102.3056,101.5357,102.023,248045.0
2022-01-21 11:00:00,104.7,104.94,104.36,104.44,148135.0,102.0425,102.2764,101.7111,101.7891,148135.0
2022-01-21 11:30:00,104.44,104.49,103.51,103.77,230178.0,101.7891,101.8378,100.8827,101.1361,230178.0
2022-01-21 12:00:00,103.76,103.93,103.48,103.66,160830.0,101.1263,101.292,100.8535,101.0289,160830.0
2022-01-21 12:30:00,103.66,103.8,103.2,103.28,172573.0,101.0289,101.1653,100.5806,100.6585,172573.0
2022-01-21 13:00:00,103.27,103.37,102.62,102.73,196216.0,100.6488,100.7462,100.0153,100.1225,196216.0
2022-01-21 13:30:00,102.72,102.9,102.26,102.31,185922.0,100.1127,100.2882,99.6644,99.7132,185922.0
2022-01-21 14:00:00,102.32,102.68,102.05,102.21,170359.0,99.7229,100.0738,99.4598,99.6157,170359.0
2022-01-21 14:30:00,102.19,102.48,101.9,101.93,170115.0,99.5962,99.8788,99.3136,99.3428,170115.0
2022-01-21 15:00:00,101.93,102.24,101.51,101.72,244235.0,99.3428,99.6449,98.9335,99.1381,244235.0
2022-01-21 15:30:00,101.71,102.28,101.56,101.59,825562.0,99.1284,99.6839,98.9822,99.0114,825562.0
2022-01-24 09:30:00,102.62,105.9,102.22,105.18,947878.0,100.0153,103.212,99.6254,102.5103,947878.0
2022-01-24 10:00:00,105.16,105.46,103.95,105.24,704546.0,102.4908,102.7832,101.3115,102.5688,704546.0
2022-01-24 10:30:00,105.24,106.17,104.82,105.5,504656.0,102.5688,103.4752,102.1594,102.8222,504656.0
2022-01-24 11:00:00,105.45,105.55,104.09,104.28,569603.0,102.7735,102.8709,101.448,101.6331,569603.0
2022-01-24 11:30:00,104.26,104.32,103.26,103.64,360304.0,101.6137,101.6721,100.639,101.0094,360304.0
2022-01-24 12:00:00,103.62,103.62,102.29,102.76,243318.0,100.9899,100.9899,99.6937,100.1517,243318.0
2022-01-24 12:30:00,102.78,104.0,102.62,103.73,214528.0,100.1712,101.3603,100.0153,101.0971,214528.0
2022-01-24 13:00:00,103.73,104.87,103.52,104.24,268463.0,101.0971,102.2082,100.8924,101.5942,268463.0
2022-01-24 13:30:00,104.2,105.43,104.13,105.42,283306.0,101.5552,102.754,101.487,102.7442,283306.0
2022-01-24 14:00:00,105.42,105.89,104.27,104.6,255555.0,102.7442,103.2023,101.6234,101.945,255555.0
2022-01-24 14:30:00,104.59,105.09,104.14,105.07,203694.0,101.9353,102.4226,101.4967,102.4031,203694.0
2022-01-24 15:00:00,105.04,105.73,104.68,105.42,163183.0,102.3739,103.0463,102.023,102.7442,163183.0
2022-01-24 15:30:00,105.38,106.97,105.22,106.67,691618.0,102.7052,104.2549,102.5493,103.9625,691618.0
2022-01-25 09:30:00,105.63,106.48,104.67,104.94,592043.0,102.9489,103.7773,102.0132,102.2764,592043.0
2022-01-25 10:00:00,104.94,106.04,104.4,105.87,301398.0,102.2764,103.3485,101.7501,103.1828,301398.0
2022-01-25 10:30:00,105.87,106.21,105.34,105.67,237385.0,103.1828,103.5142,102.6662,102.9879,237385.0
2022-01-25 11:00:00,105.63,105.82,104.53,105.38,277481.0,102.9489,103.1341,101.8768,102.7052,277481.0
2022-01-25 11:30:00,105.35,105.67,104.54,104.99,160325.0,102.676,102.9879,101.8865,102.3251,160325.0
2022-01-25 12:00:00,104.95,105.82,104.94,105.44,190512.0,102.2861,103.1341,102.2764,102.7637,190512.0
2022-01-25 12:30:00,105.43,105.58,105.15,105.51,189455.0,102.754,102.9002,102.4811,102.8319,189455.0
2022-01-25 13:00:00,105.49,106.06,105.14,105.98,188942.0,102.8124,103.368,102.4713,103.29,188942.0
2022-01-25 13:30:00,105.93,106.58,105.78,106.34,268587.0,103.2413,103.8748,103.0951,103.6409,268587.0
2022-01-25 14:00:00,106.32,106.62,106.01,106.36,339830.0,103.6214,103.9138,103.3192,103.6604,339830.0
2022-01-25 14:30:00,106.35,106.6,105.91,106.48,151469.0,103.6506,103.8943,103.2218,103.7773,151469.0
2022-01-25 15:00:00,106.49,106.55,105.53,105.73,314625.0,103.7871,103.8455,102.8514,103.0463,314625.0
2022-01-25 15:30:00,105.7,106.17,105.45,105.64,768320.0,103.0171,103.4752,102.7735,102.9586,768320.0
2022-01-26 09:30:00,105.16,105.93,104.09,105.65,561345.0,102.4908,103.2413,101.448,102.9684,561345.0
2022-01-26 10:00:00,105.65,106.29,105.31,105.77,382517.0,102.9684,103.5921,102.637,103.0853,382517.0
2022-01-26 10:30:00,105.78,106.0,105.55,105.87,191721.0,103.0951,103.3095,102.8709,103.1828,191721.0
2022-01-26 11:00:00,105.83,106.51,105.45,106.29,190358.0,103.1438,103.8065,102.7735,103.5921,190358.0
2022-01-26 11:30:00,106.33,106.4,105.38,105.65,141913.0,103.6311,103.6993,102.7052,102.9684,141913.0
2022-01-26 12:00:00,105.68,105.97,105.49,105.75,206004.0,102.9976,103.2803,102.8124,103.0658,206004.0
2022-01-26 12:30:00,105.8,106.16,105.51,106.14,341291.0,103.1146,103.4654,102.8319,103.4459,341291.0
2022-01-26 13:00:00,106.15,106.21,105.42,105.6,151612.0,103.4557,103.5142,102.7442,102.9196,151612.0
2022-01-26 13:30:00,105.6,105.89,105.38,105.4,164588.0,102.9196,103.2023,102.7052,102.7247,164588.0
2022-01-26 14:00:00,105.41,106.05,104.35,104.99,464516.0,102.7345,103.3582,101.7014,102.3251,464516.0
2022-01-26 14:30:00,104.99,105.53,104.27,105.01,775110.0,102.3251,102.8514,101.6234,102.3446,775110.0
2022-01-26 15:00:00,104.96,104.98,103.97,104.55,1173927.0,102.2959,102.3154,101.331,101.8963,1173927.0
2022-01-26 15:30:00,104.57,104.84,103.77,104.26,1400360.0,101.9158,102.1789,101.1361,101.6137,1400360.0
2022-01-27 09:30:00,103.92,107.35,103.77,106.93,353786.0,101.2823,104.6252,101.1361,104.2159,353786.0
2022-01-27 10:00:00,106.95,107.01,106.3,106.55,159360.0,104.2354,104.2939,103.6019,103.8455,159360.0
2022-01-27 10:30:00,106.55,107.5,106.4,107.16,170391.0,103.8455,104.7714,103.6993,104.44,170391.0
2022-01-27 11:00:00,107.16,107.76,107.06,107.14,124927.0,104.44,105.0248,104.3426,104.4206,124927.0
2022-01-27 11:30:00,107.09,107.69,107.03,107.69,161301.0,104.3718,104.9566,104.3133,104.9566,161301.0
2022-01-27 12:00:00,107.69,107.69,106.07,106.26,161445.0,104.9566,104.9566,103.3777,103.5629,161445.0
2022-01-27 12:30:00,106.23,106.29,105.42,106.01,260543.0,103.5337,103.5921,102.7442,103.3192,260543.0
2022-01-27 13:00:00,105.98,106.15,105.42,105.53,396622.0,103.29,103.4557,102.7442,102.8514,396622.0
2022-01-27 13:30:00,105.5,106.29,105.31,106.18,177056.0,102.8222,103.5921,102.637,103.4849,177056.0
2022-01-27 14:00:00,106.15,106.61,105.75,105.8,128716.0,103.4557,103.904,103.0658,103.1146,128716.0
2022-01-27 14:30:00,105.81,106.43,105.53,106.02,231729.0,103.1243,103.7286,102.8514,103.329,231729.0
2022-01-27 15:00:00,106.04,106.36,105.75,106.09,229282.0,103.3485,103.6604,103.0658,103.3972,229282.0
2022-01-27 15:30:00,106.09,106.64,105.82,106.02,338778.0,103.3972,103.9332,103.1341,103.329,338778.0
2022-01-28 09:30:00,105.88,106.02,104.8,105.62,211086.0,103.1925,103.329,102.1399,102.9391,211086.0
2022-01-28 10:00:00,105.6,106.1,105.11,105.26,200211.0,102.9196,103.407,102.4421,102.5883,200211.0
2022-01-28 10:30:00,105.25,105.94,105.05,105.93,266597.0,102.5785,103.251,102.3836,103.2413,266597.0
2022-01-28 11:00:00,105.93,106.42,105.7,106.36,165752.0,103.2413,103.7188,103.0171,103.6604,165752.0
2022-01-28 11:30:00,106.39,106.63,105.99,106.57,134581.0,103.6896,103.9235,103.2997,103.865,134581.0
2022-01-28 12:00:00,106.57,106.84,106.34,106.35,146139.0,103.865,104.1282,103.6409,103.6506,146139.0
2022-01-28 12:30:00,106.31,106.77,106.22,106.59,130827.0,103.6116,104.0599,103.5239,103.8845,130827.0
2022-01-28 13:00:00,106.63,106.97,106.46,106.62,129663.0,103.9235,104.2549,103.7578,103.9138,129663.0
2022-01-28 13:30:00,106.64,106.93,106.53,106.6,143894.0,103.9332,104.2159,103.826,103.8943,143894.0
2022-01-28 14:00:00,106.6,106.8,106.38,106.64,187037.0,103.8943,104.0892,103.6798,103.9332,187037.0
2022-01-28 14:30:00,106.64,107.94,106.43,107.89,195867.0,103.9332,105.2002,103.7286,105.1515,195867.0
2022-01-28 15:00:00,107.92,108.16,107.32,107.7,339926.0,105.1808,105.4147,104.596,104.9663,339926.0
2022-01-28 15:30:00,107.66,108.73,107.37,108.62,589866.0,104.9274,105.9702,104.6447,105.863,589866.0
2022-01-31 09:30:00,108.15,108.24,106.89,108.07,317040.0,105.4049,105.4926,104.1769,105.327,317040.0
2022-01-31 10:00:00,108.04,108.43,107.62,108.13,140463.0,105.2977,105.6778,104.8884,105.3854,140463.0
2022-01-31 10:30:00,108.1,108.39,107.68,107.84,164122.0,105.3562,105.6388,104.9468,105.1028,164122.0
2022-01-31 11:00:00,107.83,107.95,107.23,107.59,156832.0,105.093,105.21,104.5083,104.8591,156832.0
2022-01-31 11:30:00,107.59,107.76,107.3,107.72,118232.0,104.8591,105.0248,104.5765,104.9858,118232.0
2022-01-31 12:00:00,107.74,107.75,107.3,107.52,152713.0,105.0053,105.0151,104.5765,104.7909,152713.0
2022-01-31 12:30:00,107.53,107.64,107.13,107.58,190262.0,104.8007,104.9079,104.4108,104.8494,190262.0
2022-01-31 13:00:00,107.59,107.86,107.3,107.84,157346.0,104.8591,105.1223,104.5765,105.1028,157346.0
2022-01-31 13:30:00,107.84,108.22,107.78,107.87,76609.0,105.1028,105.4731,105.0443,105.132,76609.0
2022-01-31 14:00:00,107.84,108.06,107.76,107.89,66835.0,105.1028,105.3172,105.0248,105.1515,66835.0
2022-01-31 14:30:00,107.9,107.96,107.68,107.77,115426.0,105.1613,105.2197,104.9468,105.0346,115426.0
2022-01-31 15:00:00,107.75,107.82,107.3,107.52,179321.0,105.0151,105.0833,104.5765,104.7909,179321.0
2022-01-31 15:30:00,107.55,108.28,107.42,108.16,554227.0,104.8201,105.5316,104.6934,105.4147,554227.0
2022-02-01 09:30:00,107.89,108.2,107.08,107.4,301940.0,105.1515,105.4537,104.3621,104.674,301940.0
2022-02-01 10:00:00,107.41,107.43,106.75,106.95,223818.0,104.6837,104.7032,104.0405,104.2354,223818.0
2022-02-01 10:30:00,107.02,107.73,106.95,107.6,244862.0,104.3036,104.9956,104.2354,104.8689,244862.0
2022-02-01 11:00:00,107.59,107.78,107.12,107.77,137225.0,104.8591,105.0443,104.4011,105.0346,137225.0
2022-02-01 11:30:00,107.73,107.98,107.43,107.72,100888.0,104.9956,105.2392,104.7032,104.9858,100888.0
2022-02-01 12:00:00,107.74,108.07,107.61,108.02,72204.0,105.0053,105.327,104.8786,105.2782,72204.0
2022-02-01 12:30:00,108.02,108.03,107.31,107.94,92335.0,105.2782,105.288,104.5862,105.2002,92335.0
2022-02-01 13:00:00,107.93,108.2,107.66,108.05,193292.0,105.1905,105.4537,104.9274,105.3075,193292.0
2022-02-01 13:30:00,108.05,108.4,108.01,108.39,143020.0,105.3075,105.6486,105.2685,105.6388,143020.0
2022-02-01 14:00:00,108.39,108.57,108.15,108.29,101529.0,105.6388,105.8143,105.4049,105.5414,101529.0
2022-02-01 14:30:00,108.3,108.7,108.2,108.59,143197.0,105.5511,105.941,105.4537,105.8338,143197.0
2022-02-01 15:00:00,108.57,109.13,108.55,109.07,166039.0,105.8143,106.36,105.7948,106.3016,166039.0
2022-02-01 15:30:00,109.09,109.75,108.83,109.55,457702.0,106.3211,106.9643,106.0677,106.7694,457702.0
2022-02-02 09:30:00,109.72,109.73,107.92,109.16,427280.0,106.9351,106.9448,105.1808,106.3893,427280.0
2022-02-02 10:00:00,109.14,109.69,108.86,109.64,275998.0,106.3698,106.9058,106.0969,106.8571,275998.0
2022-02-02 10:30:00,109.64,109.87,109.0,109.27,191385.0,106.8571,107.0813,106.2333,106.4965,191385.0
2022-02-02 11:00:00,109.24,109.85,108.9,109.8,188480.0,106.4673,107.0618,106.1359,107.013,188480.0
2022-02-02 11:30:00,109.79,110.15,109.57,110.09,217499.0,107.0033,107.3542,106.7889,107.2957,217499.0
2022-02-02 12:00:00,110.04,110.5,109.97,110.25,117391.0,107.2469,107.6953,107.1787,107.4516,117391.0
2022-02-02 12:30:00,110.26,110.39,110.14,110.38,75371.0,107.4614,107.5881,107.3444,107.5783,75371.0
2022-02-02 13:00:00,110.38,110.47,109.76,109.83,111986.0,107.5783,107.666,106.9741,107.0423,111986.0
2022-02-02 13:30:00,109.8,110.04,109.72,109.84,144048.0,107.013,107.2469,106.9351,107.052,144048.0
2022-02-02 14:00:00,109.83,109.95,109.36,109.47,282379.0,107.0423,107.1592,106.5842,106.6914,282379.0
2022-02-02 14:30:00,109.47,109.73,109.38,109.49,130127.0,106.6914,106.9448,106.6037,106.7109,130127.0
2022-02-02 15:00:00,109.51,109.95,109.33,109.72,244039.0,106.7304,107.1592,106.555,106.9351,244039.0
2022-02-02 15:30:00,109.73,109.82,109.11,109.58,830047.0,106.9448,107.0325,106.3406,106.7986,830047.0
2022-02-03 09:30:00,120.07,122.46,117.5,120.06,3527457.0,117.0224,119.3517,114.5176,117.0126,3527457.0
2022-02-03 10:00:00,120.11,120.12,118.39,119.76,1060835.0,117.0613,117.0711,115.385,116.7202,1060835.0
2022-02-03 10:30:00,119.77,120.75,119.27,119.35,705292.0,116.73,117.6851,116.2427,116.3206,705292.0
2022-02-03 11:00:00,119.31,121.49,119.31,120.69,680290.0,116.2817,118.4063,116.2817,117.6266,680290.0
2022-02-03 11:30:00,120.67,121.8,120.57,120.98,476042.0,117.6071,118.7085,117.5097,117.9093,476042.0
2022-02-03 12:00:00,120.96,121.49,120.6,120.8,422353.0,117.8898,118.4063,117.5389,117.7338,422353.0
2022-02-03 12:30:00,120.79,120.91,119.87,120.29,635116.0,117.7241,117.841,116.8274,117.2368,635116.0
2022-02-03 13:00:00,120.31,121.46,120.25,121.26,260394.0,117.2563,118.3771,117.1978,118.1822,260394.0
2022-02-03 13:30:00,121.34,121.47,120.9,120.95,236374.0,118.2601,118.3868,117.8313,117.88,236374.0
2022-02-03 14:00:00,120.95,121.47,120.82,120.96,317664.0,117.88,118.3868,117.7533,117.8898,317664.0
2022-02-03 14:30:00,120.94,121.44,120.76,121.3,387235.0,117.8703,118.3576,117.6949,118.2211,387235.0
2022-02-03 15:00:00,121.29,121.84,121.09,121.23,385679.0,118.2114,118.7474,118.0165,118.1529,385679.0
2022-02-03 15:30:00,121.23,121.99,120.61,120.82,1801695.0,118.1529,118.8936,117.5487,117.7533,1801695.0
2022-02-04 09:30:00,118.99,120.37,117.91,120.36,1110762.0,115.9698,117.3147,114.9172,117.305,1110762.0
2022-02-04 10:00:00,120.32,120.83,119.92,120.13,468983.0,117.266,117.7631,116.8762,117.0808,468983.0
2022-02-04 10:30:00,120.14,120.56,120.05,120.17,328442.0,117.0906,117.4999,117.0029,117.1198,328442.0
2022-02-04 11:00:00,120.17,120.31,119.39,119.89,358611.0,117.1198,117.2563,116.3596,116.8469,358611.0
2022-02-04 11:30:00,119.89,120.23,119.84,120.13,211753.0,116.8469,117.1783,116.7982,117.0808,211753.0
2022-02-04 12:00:00,120.15,120.83,119.95,120.2,192092.0,117.1003,117.7631,116.9054,117.1491,192092.0
2022-02-04 12:30:00,120.23,120.25,119.84,120.09,167130.0,117.1783,117.1978,116.7982,117.0419,167130.0
2022-02-04 13:00:00,120.09,120.83,120.08,120.39,124503.0,117.0419,117.7631,117.0321,117.3342,124503.0
2022-02-04 13:30:00,120.39,120.94,120.29,120.86,145984.0,117.3342,117.8703,117.2368,117.7923,145984.0
2022-02-04 14:00:00,120.84,121.3,120.54,121.24,179067.0,117.7728,118.2211,117.4804,118.1627,179067.0
2022-02-04 14:30:00,121.25,121.85,121.22,121.63,338151.0,118.1724,118.7572,118.1432,118.5428,338151.0
2022-02-04 15:00:00,121.63,122.52,121.54,122.0,408898.0,118.5428,119.4102,118.4551,118.9034,408898.0
2022-02-04 15:30:00,122.01,122.06,120.71,120.95,815115.0,118.9131,118.9619,117.6461,117.88,815115.0
2022-02-07 09:30:00,121.22,121.99,120.94,121.68,563679.0,118.1432,118.8936,117.8703,118.5915,563679.0
2022-02-07 10:00:00,121.69,122.05,121.55,121.82,343656.0,118.6012,118.9521,118.4648,118.7279,343656.0
2022-02-07 10:30:00,121.82,121.99,121.56,121.79,208675.0,118.7279,118.8936,118.4745,118.6987,208675.0
2022-02-07 11:00:00,121.78,122.01,121.44,121.95,148957.0,118.689,118.9131,118.3576,118.8546,148957.0
2022-02-07 11:30:00,121.95,122.0,121.65,121.7,157057.0,118.8546,118.9034,118.5623,118.611,157057.0
2022-02-07 12:00:00,121.67,122.01,121.55,121.84,132599.0,118.5818,118.9131,118.4648,118.7474,132599.0
2022-02-07 12:30:00,121.86,122.27,121.76,122.05,173624.0,118.7669,119.1665,118.6695,118.9521,173624.0
2022-02-07 13:00:00,122.03,122.45,121.96,122.35,185253.0,118.9326,119.342,118.8644,119.2445,185253.0
2022-02-07 13:30:00,122.36,122.9,122.26,122.58,490366.0,119.2542,119.7805,119.1568,119.4687,490366.0
2022-02-07 14:00:00,122.58,122.59,122.36,122.56,121406.0,119.4687,119.4784,119.2542,119.4492,121406.0
2022-02-07 14:30:00,122.58,122.86,122.56,122.65,139149.0,119.4687,119.7415,119.4492,119.5369,139149.0
2022-02-07 15:00:00,122.67,122.86,122.34,122.34,172684.0,119.5564,119.7415,119.2347,119.2347,172684.0
2022-02-07 15:30:00,122.37,122.45,121.89,122.1,592093.0,119.264,119.342,118.7962,119.0008,592093.0
2022-02-08 09:30:00,122.48,123.09,122.24,122.61,319856.0,119.3712,119.9657,119.1373,119.4979,319856.0
2022-02-08 10:00:00,122.65,123.2,122.37,122.45,204837.0,119.5369,120.0729,119.264,119.342,204837.0
2022-02-08 10:30:00,122.42,123.86,122.3,123.69,372040.0,119.3127,120.7162,119.1958,120.5505,372040.0
2022-02-08 11:00:00,123.69,124.57,123.64,124.31,315916.0,120.5505,121.4081,120.5017,121.1547,315916.0
2022-02-08 11:30:00,124.32,124.56,123.94,124.56,197224.0,121.1645,121.3984,120.7941,121.3984,197224.0
2022-02-08 12:00:00,124.58,124.83,124.42,124.53,166091.0,121.4179,121.6615,121.262,121.3692,166091.0
2022-02-08 12:30:00,124.54,125.58,124.52,125.57,256037.0,121.3789,122.3925,121.3594,122.3828,256037.0
2022-02-08 13:00:00,125.56,125.64,124.65,124.98,300485.0,122.373,122.451,121.4861,121.8077,300485.0
2022-02-08 13:30:00,125.0,125.71,124.87,125.66,289549.0,121.8272,122.5192,121.7005,122.4705,289549.0
2022-02-08 14:00:00,125.66,126.19,125.22,125.25,294695.0,122.4705,122.987,122.0416,122.0709,294695.0
2022-02-08 14:30:00,125.23,125.7,125.2,125.27,219430.0,122.0514,122.5095,122.0222,122.0904,219430.0
2022-02-08 15:00:00,125.27,126.13,125.13,125.94,244758.0,122.0904,122.9285,121.9539,122.7434,244758.0
2022-02-08 15:30:00,125.94,126.26,125.35,125.44,810613.0,122.7434,123.0552,122.1683,122.2561,810613.0
2022-02-09 09:30:00,126.63,127.63,125.82,126.45,578533.0,123.4159,124.3905,122.6264,123.2404,578533.0
2022-02-09 10:00:00,126.41,128.35,126.27,126.83,736779.0,123.2014,125.0922,123.065,123.6108,736779.0
2022-02-09 10:30:00,126.86,127.13,126.76,127.12,338343.0,123.64,123.9032,123.5426,123.8934,338343.0
2022-02-09 11:00:00,127.13,127.29,126.63,127.15,405933.0,123.9032,124.0591,123.4159,123.9227,405933.0
2022-02-09 11:30:00,127.12,127.29,126.74,127.03,385563.0,123.8934,124.0591,123.5231,123.8057,385563.0
2022-02-09 12:00:00,127.01,127.35,126.88,127.06,188124.0,123.7862,124.1176,123.6595,123.8349,188124.0
2022-02-09 12:30:00,127.05,127.29,126.87,127.0,229161.0,123.8252,124.0591,123.6498,123.7765,229161.0
2022-02-09 13:00:00,127.0,127.22,126.85,127.06,138554.0,123.7765,123.9909,123.6303,123.8349,138554.0
2022-02-09 13:30:00,127.03,127.4,127.0,127.3,91348.0,123.8057,124.1663,123.7765,124.0689,91348.0
2022-02-09 14:00:00,127.27,127.86,127.23,127.62,195353.0,124.0396,124.6146,124.0006,124.3807,195353.0
2022-02-09 14:30:00,127.64,127.66,127.22,127.5,283659.0,124.4002,124.4197,123.9909,124.2638,283659.0
2022-02-09 15:00:00,127.5,127.94,127.41,127.94,305134.0,124.2638,124.6926,124.1761,124.6926,305134.0
2022-02-09 15:30:00,127.9,128.39,127.82,128.11,485464.0,124.6536,125.1312,124.5757,124.8583,485464.0
2022-02-10 09:30:00,124.99,127.69,124.62,127.31,652846.0,121.8175,124.449,121.4569,124.0786,652846.0
2022-02-10 10:00:00,127.24,127.84,126.88,127.0,402049.0,124.0104,124.5951,123.6595,123.7765,402049.0
2022-02-10 10:30:00,127.0,127.66,126.98,127.3,282587.0,123.7765,124.4197,123.757,124.0689,282587.0
2022-02-10 11:00:00,127.35,127.43,126.1,126.19,636864.0,124.1176,124.1956,122.8993,122.987,636864.0
2022-02-10 11:30:00,126.17,126.17,125.1,125.53,132181.0,122.9675,122.9675,121.9247,122.3438,132181.0
2022-02-10 12:00:00,125.53,126.02,125.31,125.98,96858.0,122.3438,122.8213,122.1294,122.7824,96858.0
2022-02-10 12:30:00,125.97,126.29,125.23,125.7,121418.0,122.7726,123.0845,122.0514,122.5095,121418.0
2022-02-10 13:00:00,125.71,125.78,125.08,125.15,68688.0,122.5192,122.5874,121.9052,121.9734,68688.0
2022-02-10 13:30:00,125.1,125.5,124.87,125.5,94713.0,121.9247,122.3145,121.7005,122.3145,94713.0
2022-02-10 14:00:00,125.5,125.55,124.99,125.28,73204.0,122.3145,122.3633,121.8175,122.1001,73204.0
2022-02-10 14:30:00,125.3,125.66,125.05,125.21,88112.0,122.1196,122.4705,121.876,122.0319,88112.0
2022-02-10 15:00:00,125.21,125.43,124.96,125.05,83767.0,122.0319,122.2463,121.7882,121.876,83767.0
2022-02-10 15:30:00,125.03,125.39,124.56,125.13,531477.0,121.8565,122.2073,121.3984,121.9539,531477.0
2022-02-11 09:30:00,124.78,126.35,124.26,125.31,124992.0,121.6128,123.143,121.106,122.1294,124992.0
2022-02-11 10:00:00,125.37,126.94,125.35,126.47,147863.0,122.1878,123.718,122.1683,123.2599,147863.0
2022-02-11 10:30:00,126.5,126.63,126.24,126.27,120761.0,123.2892,123.4159,123.0358,123.065,120761.0
2022-02-11 11:00:00,126.24,126.51,125.96,125.97,64126.0,123.0358,123.2989,122.7629,122.7726,64126.0
2022-02-11 11:30:00,126.0,126.02,125.63,125.87,45261.0,122.8018,122.8213,122.4412,122.6751,45261.0
2022-02-11 12:00:00,125.85,126.26,125.82,126.23,56149.0,122.6557,123.0552,122.6264,123.026,56149.0
2022-02-11 12:30:00,126.21,126.41,126.04,126.11,84345.0,123.0065,123.2014,122.8408,122.9091,84345.0
2022-02-11 13:00:00,126.12,126.32,125.97,126.01,76732.0,122.9188,123.1137,122.7726,122.8116,76732.0
2022-02-11 13:30:00,125.98,125.99,124.94,125.17,143432.0,122.7824,122.7921,121.7688,121.9929,143432.0
2022-02-11 14:00:00,125.13,125.44,124.23,124.33,226565.0,121.9539,122.2561,121.0768,121.1742,226565.0
2022-02-11 14:30:00,124.38,124.84,124.14,124.57,139141.0,121.223,121.6713,120.9891,121.4081,139141.0
2022-02-11 15:00:00,124.55,124.8,124.29,124.67,171058.0,121.3887,121.6323,121.1353,121.5056,171058.0
2022-02-11 15:30:00,124.63,125.02,124.17,124.45,521124.0,121.4666,121.8467,121.0183,121.2912,521124.0
2022-02-14 09:30:00,125.69,125.71,124.3,124.75,247013.0,122.4997,122.5192,121.145,121.5836,247013.0
2022-02-14 10:00:00,124.69,124.74,123.35,124.27,194385.0,121.5251,121.5738,120.2191,121.1158,194385.0
2022-02-14 10:30:00,124.28,124.53,123.95,124.39,128554.0,121.1255,121.3692,120.8039,121.2327,128554.0
2022-02-14 11:00:00,124.36,124.79,124.19,124.64,103647.0,121.2035,121.6226,121.0378,121.4764,103647.0
2022-02-14 11:30:00,124.63,125.28,124.62,125.08,109826.0,121.4666,122.1001,121.4569,121.9052,109826.0
2022-02-14 12:00:00,125.07,125.5,125.01,125.48,77888.0,121.8955,122.3145,121.837,122.295,77888.0
2022-02-14 12:30:00,125.43,125.79,125.26,125.49,139438.0,122.2463,122.5972,122.0806,122.3048,139438.0
2022-02-14 13:00:00,125.51,125.54,124.75,124.88,73428.0,122.3243,122.3535,121.5836,121.7103,73428.0
2022-02-14 13:30:00,124.86,124.86,124.13,124.23,85652.0,121.6908,121.6908,120.9793,121.0768,85652.0
2022-02-14 14:00:00,124.21,125.33,124.14,125.0,232977.0,121.0573,122.1489,120.9891,121.8272,232977.0
2022-02-14 14:30:00,124.95,125.42,124.85,125.12,93566.0,121.7785,122.2366,121.681,121.9442,93566.0
2022-02-14 15:00:00,125.14,125.3,124.81,125.18,108795.0,121.9637,122.1196,121.6421,122.0027,108795.0
2022-02-14 15:30:00,125.13,125.69,124.91,125.47,535475.0,121.9539,122.4997,121.7395,122.2853,535475.0
2022-02-15 09:30:00,126.0,128.07,126.0,127.4,282178.0,122.8018,124.8193,122.8018,124.1663,282178.0
2022-02-15 10:00:00,127.37,127.37,126.94,127.25,105869.0,124.1371,124.1371,123.718,124.0201,105869.0
2022-02-15 10:30:00,127.27,127.57,127.27,127.43,107217.0,124.0396,124.332,124.0396,124.1956,107217.0
2022-02-15 11:00:00,127.43,127.48,126.64,126.72,94862.0,124.1956,124.2443,123.4256,123.5036,94862.0
2022-02-15 11:30:00,126.8,126.97,126.64,126.9,60553.0,123.5815,123.7472,123.4256,123.679,60553.0
2022-02-15 12:00:00,126.93,126.98,126.27,126.43,86587.0,123.7082,123.757,123.065,123.2209,86587.0
2022-02-15 12:30:00,126.43,126.52,126.08,126.23,60743.0,123.2209,123.3086,122.8798,123.026,60743.0
2022-02-15 13:00:00,126.21,126.64,126.17,126.55,64156.0,123.0065,123.4256,122.9675,123.3379,64156.0
2022-02-15 13:30:00,126.54,126.65,126.41,126.59,100838.0,123.3281,123.4353,123.2014,123.3769,100838.0
2022-02-15 14:00:00,126.61,126.61,126.22,126.45,74357.0,123.3964,123.3964,123.0163,123.2404,74357.0
2022-02-15 14:30:00,126.46,126.87,126.31,126.44,132783.0,123.2502,123.6498,123.104,123.2307,132783.0
2022-02-15 15:00:00,126.42,126.61,126.37,126.46,68620.0,123.2112,123.3964,123.1625,123.2502,68620.0
2022-02-15 15:30:00,126.46,127.22,126.24,127.07,431160.0,123.2502,123.9909,123.0358,123.8447,431160.0
2022-02-16 09:30:00,127.48,127.5,125.79,125.84,227642.0,124.2443,124.2638,122.5972,122.6459,227642.0
2022-02-16 10:00:00,125.79,126.29,125.31,126.26,172017.0,122.5972,123.0845,122.1294,123.0552,172017.0
2022-02-16 10:30:00,126.28,127.31,126.23,126.79,143947.0,123.0747,124.0786,123.026,123.5718,143947.0
2022-02-16 11:00:00,126.8,127.31,126.74,127.23,223836.0,123.5815,124.0786,123.5231,124.0006,223836.0
2022-02-16 11:30:00,127.24,127.25,126.3,126.48,72706.0,124.0104,124.0201,123.0942,123.2697,72706.0
2022-02-16 12:00:00,126.52,126.67,126.25,126.26,51381.0,123.3086,123.4548,123.0455,123.0552,51381.0
2022-02-16 12:30:00,126.24,126.31,125.8,126.19,37075.0,123.0358,123.104,122.6069,122.987,37075.0
2022-02-16 13:00:00,126.15,127.15,126.15,127.0,92917.0,122.948,123.9227,122.948,123.7765,92917.0
2022-02-16 13:30:00,126.98,127.04,126.72,126.86,55625.0,123.757,123.8155,123.5036,123.64,55625.0
2022-02-16 14:00:00,126.92,127.81,126.71,127.64,105325.0,123.6985,124.5659,123.4938,124.4002,105325.0
2022-02-16 14:30:00,127.65,128.0,127.55,127.78,77190.0,124.41,124.7511,124.3125,124.5367,77190.0
2022-02-16 15:00:00,127.81,128.37,127.71,127.81,175446.0,124.5659,125.1117,124.4684,124.5659,175446.0
2022-02-16 15:30:00,127.8,127.84,127.3,127.5,221492.0,124.5562,124.5951,124.0689,124.2638,221492.0
2022-02-17 09:30:00,126.49,126.65,124.6,125.04,308247.0,123.2794,123.4353,121.4374,121.8662,308247.0
2022-02-17 10:00:00,125.03,125.54,124.78,125.27,120303.0,121.8565,122.3535,121.6128,122.0904,120303.0
2022-02-17 10:30:00,125.28,125.53,124.99,125.5,110788.0,122.1001,122.3438,121.8175,122.3145,110788.0
2022-02-17 11:00:00,125.44,125.7,125.06,125.29,83396.0,122.2561,122.5095,121.8857,122.1099,83396.0
2022-02-17 11:30:00,125.29,125.54,125.27,125.34,61399.0,122.1099,122.3535,122.0904,122.1586,61399.0
2022-02-17 12:00:00,125.37,125.37,124.77,124.9,113093.0,122.1878,122.1878,121.6031,121.7298,113093.0
2022-02-17 12:30:00,124.9,125.17,124.71,125.03,45760.0,121.7298,121.9929,121.5446,121.8565,45760.0
2022-02-17 13:00:00,125.03,125.07,124.89,125.02,48098.0,121.8565,121.8955,121.72,121.8467,48098.0
2022-02-17 13:30:00,125.01,125.05,124.63,124.91,59788.0,121.837,121.876,121.4666,121.7395,59788.0
2022-02-17 14:00:00,124.94,125.17,124.77,124.97,56450.0,121.7688,121.9929,121.6031,121.798,56450.0
2022-02-17 14:30:00,125.0,125.05,124.62,124.62,81513.0,121.8272,121.876,121.4569,121.4569,81513.0
2022-02-17 15:00:00,124.64,124.68,124.28,124.43,114451.0,121.4764,121.5154,121.1255,121.2717,114451.0
2022-02-17 15:30:00,124.43,124.9,124.37,124.55,500632.0,121.2717,121.7298,121.2132,121.3887,500632.0
2022-02-18 09:30:00,124.72,125.6,124.68,125.53,267626.0,121.5543,122.412,121.5154,122.3438,267626.0
2022-02-18 10:00:00,125.54,125.64,124.99,125.09,87414.0,122.3535,122.451,121.8175,121.9149,87414.0
2022-02-18 10:30:00,125.04,125.04,124.32,124.41,91514.0,121.8662,121.8662,121.1645,121.2522,91514.0
2022-02-18 11:00:00,124.37,124.42,123.56,123.73,139123.0,121.2132,121.262,120.4238,120.5895,139123.0
2022-02-18 11:30:00,123.73,123.89,122.79,122.91,83540.0,120.5895,120.7454,119.6733,119.7903,83540.0
2022-02-18 12:00:00,122.88,123.7,122.88,123.45,68989.0,119.761,120.5602,119.761,120.3166,68989.0
2022-02-18 12:30:00,123.37,123.71,123.12,123.25,74309.0,120.2386,120.57,119.9949,120.1216,74309.0
2022-02-18 13:00:00,123.29,123.78,123.21,123.47,57945.0,120.1606,120.6382,120.0827,120.3361,57945.0
2022-02-18 13:30:00,123.49,123.97,123.49,123.9,76888.0,120.3556,120.8234,120.3556,120.7552,76888.0
2022-02-18 14:00:00,123.88,124.2,123.78,123.97,82253.0,120.7357,121.0475,120.6382,120.8234,82253.0
2022-02-18 14:30:00,124.0,124.53,123.98,124.42,98347.0,120.8526,121.3692,120.8331,121.262,98347.0
2022-02-18 15:00:00,124.44,124.55,123.79,123.97,156186.0,121.2814,121.3887,120.6479,120.8234,156186.0
2022-02-18 15:30:00,123.95,124.48,123.77,124.03,380026.0,120.8039,121.3204,120.6285,120.8819,380026.0
2022-02-22 09:30:00,123.62,124.5,123.14,124.07,273037.0,120.4823,121.3399,120.0144,120.9208,273037.0
2022-02-22 10:00:00,124.07,124.23,123.42,123.86,126735.0,120.9208,121.0768,120.2873,120.7162,126735.0
2022-02-22 10:30:00,123.88,123.91,122.93,123.09,110367.0,120.7357,120.7649,119.8098,119.9657,110367.0
2022-02-22 11:00:00,123.08,123.47,123.01,123.1,123028.0,119.956,120.3361,119.8877,119.9755,123028.0
2022-02-22 11:30:00,123.09,123.4,122.93,123.19,81258.0,119.9657,120.2678,119.8098,120.0632,81258.0
2022-02-22 12:00:00,123.21,123.74,123.16,123.35,188667.0,120.0827,120.5992,120.0339,120.2191,188667.0
2022-02-22 12:30:00,123.35,123.38,122.76,122.76,65322.0,120.2191,120.2483,119.6441,119.6441,65322.0
2022-02-22 13:00:00,122.78,122.83,122.42,122.74,97855.0,119.6636,119.7123,119.3127,119.6246,97855.0
2022-02-22 13:30:00,122.74,122.76,122.38,122.61,94625.0,119.6246,119.6441,119.2737,119.4979,94625.0
2022-02-22 14:00:00,122.59,122.79,122.27,122.72,155964.0,119.4784,119.6733,119.1665,119.6051,155964.0
2022-02-22 14:30:00,122.72,123.97,122.6,123.7,161630.0,119.6051,120.8234,119.4881,120.5602,161630.0
2022-02-22 15:00:00,123.73,124.48,123.7,124.25,140076.0,120.5895,121.3204,120.5602,121.0963,140076.0
2022-02-22 15:30:00,124.21,124.31,123.12,123.53,483550.0,121.0573,121.1547,119.9949,120.3945,483550.0
2022-02-23 09:30:00,123.07,123.39,121.31,121.42,337788.0,119.9462,120.2581,118.2309,118.3381,337788.0
2022-02-23 10:00:00,121.4,121.41,120.04,120.04,292915.0,118.3186,118.3284,116.9931,116.9931,292915.0
2022-02-23 10:30:00,120.0,120.46,119.71,120.24,177525.0,116.9541,117.4025,116.6715,117.188,177525.0
2022-02-23 11:00:00,120.24,120.65,119.76,120.41,172951.0,117.188,117.5876,116.7202,117.3537,172951.0
2022-02-23 11:30:00,120.39,121.42,120.22,121.41,101814.0,117.3342,118.3381,117.1686,118.3284,101814.0
2022-02-23 12:00:00,121.42,122.05,121.31,121.91,75648.0,118.3381,118.9521,118.2309,118.8157,75648.0
2022-02-23 12:30:00,121.92,122.03,121.63,121.85,60740.0,118.8254,118.9326,118.5428,118.7572,60740.0
2022-02-23 13:00:00,121.85,122.0,121.48,121.58,79099.0,118.7572,118.9034,118.3966,118.494,79099.0
2022-02-23 13:30:00,121.63,121.92,121.38,121.8,72969.0,118.5428,118.8254,118.2991,118.7085,72969.0
2022-02-23 14:00:00,121.78,122.11,121.49,121.77,60549.0,118.689,119.0106,118.4063,118.6792,60549.0
2022-02-23 14:30:00,121.78,121.98,121.62,121.79,149126.0,118.689,118.8839,118.533,118.6987,149126.0
2022-02-23 15:00:00,121.79,122.29,121.55,122.25,154091.0,118.6987,119.186,118.4648,119.147,154091.0
2022-02-23 15:30:00,122.24,122.24,121.4,121.45,541794.0,119.1373,119.1373,118.3186,118.3673,541794.0
2022-02-24 09:30:00,119.75,120.39,118.73,119.9,470723.0,116.7105,117.3342,115.7164,116.8567,470723.0
2022-02-24 10:00:00,119.88,119.96,118.83,119.3,295262.0,116.8372,116.9152,115.8138,116.2719,295262.0
2022-02-24 10:30:00,119.26,120.31,119.2,120.15,192266.0,116.2329,117.2563,116.1744,117.1003,192266.0
2022-02-24 11:00:00,120.11,120.42,119.65,119.71,193232.0,117.0613,117.3635,116.613,116.6715,193232.0
2022-02-24 11:30:00,119.67,121.0,119.61,120.96,219214.0,116.6325,117.9288,116.574,117.8898,219214.0
2022-02-24 12:00:00,120.93,121.27,120.36,120.54,139018.0,117.8605,118.1919,117.305,117.4804,139018.0
2022-02-24 12:30:00,120.61,121.58,120.58,120.96,90402.0,117.5487,118.494,117.5194,117.8898,90402.0
2022-02-24 13:00:00,120.96,121.89,120.68,121.13,127548.0,117.8898,118.7962,117.6169,118.0555,127548.0
2022-02-24 13:30:00,121.13,121.98,120.78,121.43,163116.0,118.0555,118.8839,117.7143,118.3478,163116.0
2022-02-24 14:00:00,121.48,122.29,121.25,122.29,108073.0,118.3966,119.186,118.1724,119.186,108073.0
2022-02-24 14:30:00,122.35,123.27,122.27,122.83,148994.0,119.2445,120.1411,119.1665,119.7123,148994.0
2022-02-24 15:00:00,122.83,123.32,122.62,122.77,127834.0,119.7123,120.1899,119.5076,119.6538,127834.0
2022-02-24 15:30:00,122.74,123.95,122.7,123.66,478838.0,119.6246,120.8039,119.5856,120.5212,478838.0
2022-02-25 09:30:00,124.76,124.76,123.27,123.47,297566.0,121.5933,121.5933,120.1411,120.3361,297566.0
2022-02-25 10:00:00,123.46,124.34,123.24,124.18,173496.0,120.3263,121.184,120.1119,121.028,173496.0
2022-02-25 10:30:00,124.15,124.58,123.69,124.49,249813.0,120.9988,121.4179,120.5505,121.3302,249813.0
2022-02-25 11:00:00,124.5,125.58,124.24,125.5,190415.0,121.3399,122.3925,121.0865,122.3145,190415.0
2022-02-25 11:30:00,125.5,125.69,124.77,125.37,169114.0,122.3145,122.4997,121.6031,122.1878,169114.0
2022-02-25 12:00:00,125.37,125.74,125.22,125.72,79706.0,122.1878,122.5484,122.0416,122.529,79706.0
2022-02-25 12:30:00,125.73,125.99,125.37,125.44,118944.0,122.5387,122.7921,122.1878,122.2561,118944.0
2022-02-25 13:00:00,125.45,125.68,125.06,125.44,116042.0,122.2658,122.49,121.8857,122.2561,116042.0
2022-02-25 13:30:00,125.46,125.82,125.43,125.43,118133.0,122.2756,122.6264,122.2463,122.2463,118133.0
2022-02-25 14:00:00,125.43,125.71,125.24,125.61,107910.0,122.2463,122.5192,122.0611,122.4217,107910.0
2022-02-25 14:30:00,125.62,125.68,124.85,125.12,152668.0,122.4315,122.49,121.681,121.9442,152668.0
2022-02-25 15:00:00,125.13,125.53,124.94,125.15,163025.0,121.9539,122.3438,121.7688,121.9734,163025.0
2022-02-25 15:30:00,125.15,125.56,124.96,125.5,449254.0,121.9734,122.373,121.7882,122.3145,449254.0
2022-02-28 09:30:00,121.19,123.22,121.19,121.98,508411.0,118.1139,120.0924,118.1139,118.8839,508411.0
2022-02-28 10:00:00,121.97,122.79,121.41,122.49,207988.0,118.8741,119.6733,118.3284,119.3809,207988.0
2022-02-28 10:30:00,122.44,123.34,122.44,123.01,123636.0,119.3322,120.2094,119.3322,119.8877,123636.0
2022-02-28 11:00:00,123.02,123.27,122.73,123.2,113988.0,119.8975,120.1411,119.6148,120.0729,113988.0
2022-02-28 11:30:00,123.19,123.47,122.97,123.19,80489.0,120.0632,120.3361,119.8488,120.0632,80489.0
2022-02-28 12:00:00,123.13,123.15,122.26,122.43,95480.0,120.0047,120.0242,119.1568,119.3225,95480.0
2022-02-28 12:30:00,122.42,122.52,121.62,121.77,98353.0,119.3127,119.4102,118.533,118.6792,98353.0
2022-02-28 13:00:00,121.78,122.31,121.77,122.08,99729.0,118.689,119.2055,118.6792,118.9813,99729.0
2022-02-28 13:30:00,122.02,122.45,121.92,122.25,63679.0,118.9229,119.342,118.8254,119.147,63679.0
2022-02-28 14:00:00,122.21,122.21,121.18,121.24,147391.0,119.108,119.108,118.1042,118.1627,147391.0
2022-02-28 14:30:00,121.28,122.06,121.28,121.94,109030.0,118.2017,118.9619,118.2017,118.8449,109030.0
2022-02-28 15:00:00,121.92,122.66,121.67,122.6,146709.0,118.8254,119.5466,118.5818,119.4881,146709.0
2022-02-28 15:30:00,122.58,123.37,122.07,123.27,720767.0,119.4687,120.2386,118.9716,120.1411,720767.0
2022-03-01 09:30:00,121.92,123.45,121.63,122.78,325355.0,118.8254,120.3166,118.5428,119.6636,325355.0
2022-03-01 10:00:00,122.85,123.27,122.0,122.25,208667.0,119.7318,120.1411,118.9034,119.147,208667.0
2022-03-01 10:30:00,122.22,123.01,122.08,122.96,113931.0,119.1178,119.8877,118.9813,119.839,113931.0
2022-03-01 11:00:00,122.92,123.4,122.42,122.5,82572.0,119.8,120.2678,119.3127,119.3907,82572.0
2022-03-01 11:30:00,122.51,122.52,122.16,122.41,90062.0,119.4004,119.4102,119.0593,119.303,90062.0
2022-03-01 12:00:00,122.36,122.86,122.22,122.66,79992.0,119.2542,119.7415,119.1178,119.5466,79992.0
2022-03-01 12:30:00,122.64,122.96,122.57,122.96,86310.0,119.5271,119.839,119.4589,119.839,86310.0
2022-03-01 13:00:00,122.92,123.08,122.55,122.6,112111.0,119.8,119.956,119.4394,119.4881,112111.0
2022-03-01 13:30:00,122.58,123.1,122.43,122.89,93219.0,119.4687,119.9755,119.3225,119.7708,93219.0
2022-03-01 14:00:00,122.91,123.52,122.6,123.46,75809.0,119.7903,120.3848,119.4881,120.3263,75809.0
2022-03-01 14:30:00,123.49,123.95,123.31,123.34,105529.0,120.3556,120.8039,120.1801,120.2094,105529.0
2022-03-01 15:00:00,123.36,124.03,122.79,122.8,321598.0,120.2289,120.8819,119.6733,119.6831,321598.0
2022-03-01 15:30:00,122.78,123.27,122.42,123.19,492364.0,119.6636,120.1411,119.3127,120.0632,492364.0
2022-03-02 09:30:00,123.9,126.31,123.16,124.93,432123.0,120.7552,123.104,120.0339,121.759,432123.0
2022-03-02 10:00:00,124.95,125.64,123.79,125.57,149075.0,121.7785,122.451,120.6479,122.3828,149075.0
2022-03-02 10:30:00,125.55,125.79,124.51,124.75,206963.0,122.3633,122.5972,121.3497,121.5836,206963.0
2022-03-02 11:00:00,124.72,125.7,124.63,125.52,154845.0,121.5543,122.5095,121.4666,122.334,154845.0
2022-03-02 11:30:00,125.58,125.92,125.28,125.67,130369.0,122.3925,122.7239,122.1001,122.4802,130369.0
2022-03-02 12:00:00,125.67,125.8,125.42,125.6,61560.0,122.4802,122.6069,122.2366,122.412,61560.0
2022-03-02 12:30:00,125.64,125.73,125.26,125.41,71657.0,122.451,122.5387,122.0806,122.2268,71657.0
2022-03-02 13:00:00,125.41,125.72,125.3,125.4,102501.0,122.2268,122.529,122.1196,122.2171,102501.0
2022-03-02 13:30:00,125.44,125.88,125.41,125.7,54305.0,122.2561,122.6849,122.2268,122.5095,54305.0
2022-03-02 14:00:00,125.66,125.9,125.33,125.43,80690.0,122.4705,122.7044,122.1489,122.2463,80690.0
2022-03-02 14:30:00,125.43,125.87,125.43,125.55,101903.0,122.2463,122.6751,122.2463,122.3633,101903.0
2022-03-02 15:00:00,125.55,125.9,125.3,125.5,158459.0,122.3633,122.7044,122.1196,122.3145,158459.0
2022-03-02 15:30:00,125.51,126.09,125.41,125.57,446701.0,122.3243,122.8896,122.2268,122.3828,446701.0
2022-03-03 09:30:00,126.72,127.2,126.15,126.53,247923.0,123.5036,123.9714,122.948,123.3184,247923.0
2022-03-03 10:00:00,126.57,127.0,125.7,125.78,369913.0,123.3574,123.7765,122.5095,122.5874,369913.0
2022-03-03 10:30:00,125.75,125.93,125.11,125.3,210168.0,122.5582,122.7336,121.9344,122.1196,210168.0
2022-03-03 11:00:00,125.3,125.62,124.81,125.45,194882.0,122.1196,122.4315,121.6421,122.2658,194882.0
2022-03-03 11:30:00,125.4,125.69,125.17,125.51,121270.0,122.2171,122.4997,121.9929,122.3243,121270.0
2022-03-03 12:00:00,125.47,126.05,125.4,125.6,127162.0,122.2853,122.8506,122.2171,122.412,127162.0
2022-03-03 12:30:00,125.62,126.29,125.55,125.67,122394.0,122.4315,123.0845,122.3633,122.4802,122394.0
2022-03-03 13:00:00,125.69,126.15,125.61,125.84,101983.0,122.4997,122.948,122.4217,122.6459,101983.0
2022-03-03 13:30:00,125.81,126.04,125.57,125.73,130090.0,122.6167,122.8408,122.3828,122.5387,130090.0
2022-03-03 14:00:00,125.72,126.17,125.63,125.91,145168.0,122.529,122.9675,122.4412,122.7141,145168.0
2022-03-03 14:30:00,125.89,125.89,124.78,124.93,217055.0,122.6946,122.6946,121.6128,121.759,217055.0
2022-03-03 15:00:00,124.88,125.03,124.52,125.01,204182.0,121.7103,121.8565,121.3594,121.837,204182.0
2022-03-03 15:30:00,125.0,125.02,123.63,123.91,708867.0,121.8272,121.8467,120.492,120.7649,708867.0
2022-03-04 09:30:00,123.61,123.8,122.49,122.9,327773.0,120.4725,120.6577,119.3809,119.7805,327773.0
2022-03-04 10:00:00,122.9,124.22,122.43,124.17,264049.0,119.7805,121.067,119.3225,121.0183,264049.0
2022-03-04 10:30:00,124.2,124.52,123.53,124.3,227210.0,121.0475,121.3594,120.3945,121.145,227210.0
2022-03-04 11:00:00,124.33,124.78,124.14,124.16,271262.0,121.1742,121.6128,120.9891,121.0086,271262.0
2022-03-04 11:30:00,124.16,124.16,123.08,123.14,153749.0,121.0086,121.0086,119.956,120.0144,153749.0
2022-03-04 12:00:00,123.15,124.02,122.56,124.02,135288.0,120.0242,120.8721,119.4492,120.8721,135288.0
2022-03-04 12:30:00,123.98,124.23,123.42,123.83,101896.0,120.8331,121.0768,120.2873,120.6869,101896.0
2022-03-04 13:00:00,123.87,124.33,123.87,124.19,106157.0,120.7259,121.1742,120.7259,121.0378,106157.0
2022-03-04 13:30:00,124.21,124.44,123.84,124.05,132937.0,121.0573,121.2814,120.6967,120.9013,132937.0
2022-03-04 14:00:00,124.07,124.68,123.75,124.45,172786.0,120.9208,121.5154,120.609,121.2912,172786.0
2022-03-04 14:30:00,124.44,124.6,123.48,123.54,153143.0,121.2814,121.4374,120.3458,120.4043,153143.0
2022-03-04 15:00:00,123.52,123.63,123.22,123.44,155846.0,120.3848,120.492,120.0924,120.3068,155846.0
2022-03-04 15:30:00,123.44,123.45,122.86,123.2,530730.0,120.3068,120.3166,119.7415,120.0729,530730.0
2022-03-07 09:30:00,122.5,123.65,121.79,122.84,264678.0,119.3907,120.5115,118.6987,119.7221,264678.0
2022-03-07 10:00:00,122.81,123.28,122.55,122.67,271233.0,119.6928,120.1509,119.4394,119.5564,271233.0
2022-03-07 10:30:00,122.64,123.48,122.56,123.25,205418.0,119.5271,120.3458,119.4492,120.1216,205418.0
2022-03-07 11:00:00,123.26,123.31,122.79,122.98,143234.0,120.1314,120.1801,119.6733,119.8585,143234.0
2022-03-07 11:30:00,122.97,123.04,122.34,122.34,165604.0,119.8488,119.917,119.2347,119.2347,165604.0
2022-03-07 12:00:00,122.34,122.57,122.04,122.46,121101.0,119.2347,119.4589,118.9424,119.3517,121101.0
2022-03-07 12:30:00,122.43,123.25,122.3,123.06,113867.0,119.3225,120.1216,119.1958,119.9365,113867.0
2022-03-07 13:00:00,123.08,123.4,122.72,122.79,90383.0,119.956,120.2678,119.6051,119.6733,90383.0
2022-03-07 13:30:00,122.81,123.3,122.7,122.72,108515.0,119.6928,120.1704,119.5856,119.6051,108515.0
2022-03-07 14:00:00,122.71,123.19,122.59,123.14,89310.0,119.5954,120.0632,119.4784,120.0144,89310.0
2022-03-07 14:30:00,123.15,123.29,122.64,122.67,124152.0,120.0242,120.1606,119.5271,119.5564,124152.0
2022-03-07 15:00:00,122.68,122.95,122.47,122.83,198172.0,119.5661,119.8293,119.3614,119.7123,198172.0
2022-03-07 15:30:00,122.83,123.05,122.19,122.37,626385.0,119.7123,119.9267,119.0886,119.264,626385.0
2022-03-08 09:30:00,121.15,121.83,119.4,119.7,378458.0,118.075,118.7377,116.3694,116.6618,378458.0
2022-03-08 10:00:00,119.77,120.05,118.51,118.68,276911.0,116.73,117.0029,115.502,115.6676,276911.0
2022-03-08 10:30:00,118.68,118.96,116.92,118.34,361294.0,115.6676,115.9405,113.9523,115.3363,361294.0
2022-03-08 11:00:00,118.35,118.81,117.47,117.69,272063.0,115.346,115.7943,114.4884,114.7028,272063.0
2022-03-08 11:30:00,117.66,118.23,116.91,118.23,215813.0,114.6735,115.2291,113.9426,115.2291,215813.0
2022-03-08 12:00:00,118.25,121.21,118.18,121.17,262102.0,115.2486,118.1334,115.1803,118.0944,262102.0
2022-03-08 12:30:00,121.21,121.22,120.59,120.99,259858.0,118.1334,118.1432,117.5292,117.919,259858.0
2022-03-08 13:00:00,121.0,121.73,120.84,120.9,160943.0,117.9288,118.6402,117.7728,117.8313,160943.0
2022-03-08 13:30:00,120.83,120.89,119.78,119.83,153253.0,117.7631,117.8216,116.7397,116.7885,153253.0
2022-03-08 14:00:00,119.83,120.65,119.48,120.56,125584.0,116.7885,117.5876,116.4473,117.4999,125584.0
2022-03-08 14:30:00,120.53,120.93,120.26,120.44,81673.0,117.4707,117.8605,117.2075,117.383,81673.0
2022-03-08 15:00:00,120.41,120.98,119.73,119.77,128254.0,117.3537,117.9093,116.691,116.73,128254.0
2022-03-08 15:30:00,119.77,119.81,119.13,119.21,480582.0,116.73,116.769,116.1062,116.1842,480582.0
2022-03-09 09:30:00,120.68,121.86,120.49,121.76,187411.0,117.6169,118.7669,117.4317,118.6695,187411.0
2022-03-09 10:00:00,121.8,122.24,121.09,121.7,224952.0,118.7085,119.1373,118.0165,118.611,224952.0
2022-03-09 10:30:00,121.7,121.75,121.08,121.72,121010.0,118.611,118.6597,118.0067,118.6305,121010.0
2022-03-09 11:00:00,121.72,121.89,121.42,121.8,132190.0,118.6305,118.7962,118.3381,118.7085,132190.0
2022-03-09 11:30:00,121.74,122.12,121.68,121.9,74431.0,118.65,119.0203,118.5915,118.8059,74431.0
2022-03-09 12:00:00,121.89,122.06,121.4,122.06,143576.0,118.7962,118.9619,118.3186,118.9619,143576.0
2022-03-09 12:30:00,122.01,122.53,122.01,122.38,57016.0,118.9131,119.4199,118.9131,119.2737,57016.0
2022-03-09 13:00:00,122.36,122.36,121.96,122.28,62684.0,119.2542,119.2542,118.8644,119.1763,62684.0
2022-03-09 13:30:00,122.29,122.31,121.58,121.64,187573.0,119.186,119.2055,118.494,118.5525,187573.0
2022-03-09 14:00:00,121.64,122.19,121.55,122.14,120261.0,118.5525,119.0886,118.4648,119.0398,120261.0
2022-03-09 14:30:00,122.14,122.23,121.35,121.56,140585.0,119.0398,119.1275,118.2699,118.4745,140585.0
2022-03-09 15:00:00,121.57,122.11,121.53,122.07,148207.0,118.4843,119.0106,118.4453,118.9716,148207.0
2022-03-09 15:30:00,122.09,122.22,121.66,121.95,595839.0,118.9911,119.1178,118.572,118.8546,595839.0
2022-03-10 09:30:00,120.66,121.94,120.44,121.79,288003.0,117.5974,118.8449,117.383,118.6987,288003.0
2022-03-10 10:00:00,121.8,122.16,121.34,121.54,238121.0,118.7085,119.0593,118.2601,118.4551,238121.0
2022-03-10 10:30:00,121.6,121.68,120.78,120.94,116138.0,118.5135,118.5915,117.7143,117.8703,116138.0
2022-03-10 11:00:00,120.91,121.53,120.8,121.52,192221.0,117.841,118.4453,117.7338,118.4356,192221.0
2022-03-10 11:30:00,121.55,121.75,121.38,121.7,58353.0,118.4648,118.6597,118.2991,118.611,58353.0
2022-03-10 12:00:00,121.69,121.88,121.54,121.78,52010.0,118.6012,118.7864,118.4551,118.689,52010.0
2022-03-10 12:30:00,121.84,121.85,121.43,121.68,42728.0,118.7474,118.7572,118.3478,118.5915,42728.0
2022-03-10 13:00:00,121.69,122.1,121.42,121.84,130806.0,118.6012,119.0008,118.3381,118.7474,130806.0
2022-03-10 13:30:00,121.87,122.69,121.83,122.58,137425.0,118.7767,119.5759,118.7377,119.4687,137425.0
2022-03-10 14:00:00,122.63,123.3,122.58,123.26,104796.0,119.5174,120.1704,119.4687,120.1314,104796.0
2022-03-10 14:30:00,123.31,123.51,123.0,123.39,108072.0,120.1801,120.375,119.878,120.2581,108072.0
2022-03-10 15:00:00,123.41,123.45,122.79,122.96,333831.0,120.2776,120.3166,119.6733,119.839,333831.0
2022-03-10 15:30:00,122.96,123.92,122.85,123.53,512053.0,119.839,120.7746,119.7318,120.3945,512053.0
2022-03-11 09:30:00,124.65,126.0,124.43,125.7,265884.0,121.4861,122.8018,121.2717,122.5095,265884.0
2022-03-11 10:00:00,125.69,125.74,124.71,124.75,200295.0,122.4997,122.5484,121.5446,121.5836,200295.0
2022-03-11 10:30:00,124.74,125.77,124.61,125.72,169820.0,121.5738,122.5777,121.4471,122.529,169820.0
2022-03-11 11:00:00,125.73,125.8,125.21,125.54,168426.0,122.5387,122.6069,122.0319,122.3535,168426.0
2022-03-11 11:30:00,125.52,126.02,125.2,125.71,176311.0,122.334,122.8213,122.0222,122.5192,176311.0
2022-03-11 12:00:00,125.69,125.93,125.4,125.51,109967.0,122.4997,122.7336,122.2171,122.3243,109967.0
2022-03-11 12:30:00,125.54,125.9,125.49,125.76,108482.0,122.3535,122.7044,122.3048,122.5679,108482.0
2022-03-11 13:00:00,125.76,126.25,125.54,126.1,181992.0,122.5679,123.0455,122.3535,122.8993,181992.0
2022-03-11 13:30:00,126.09,126.38,125.95,126.08,156318.0,122.8896,123.1722,122.7531,122.8798,156318.0
2022-03-11 14:00:00,126.12,126.25,125.39,125.64,126093.0,122.9188,123.0455,122.2073,122.451,126093.0
2022-03-11 14:30:00,125.65,125.66,124.9,125.06,176946.0,122.4607,122.4705,121.7298,121.8857,176946.0
2022-03-11 15:00:00,125.04,125.15,124.95,125.0,183918.0,121.8662,121.9734,121.7785,121.8272,183918.0
2022-03-11 15:30:00,125.0,125.1,124.4,124.6,422960.0,121.8272,121.9247,121.2425,121.4374,422960.0
2022-03-14 09:30:00,124.37,126.44,124.37,125.54,289818.0,121.2132,123.2307,121.2132,122.3535,289818.0
2022-03-14 10:00:00,125.5,126.02,125.28,125.53,171322.0,122.3145,122.8213,122.1001,122.3438,171322.0
2022-03-14 10:30:00,125.51,125.95,125.24,125.93,152552.0,122.3243,122.7531,122.0611,122.7336,152552.0
2022-03-14 11:00:00,125.93,125.99,125.25,125.73,187704.0,122.7336,122.7921,122.0709,122.5387,187704.0
2022-03-14 11:30:00,125.72,126.26,125.59,126.1,282604.0,122.529,123.0552,122.4023,122.8993,282604.0
2022-03-14 12:00:00,126.08,126.11,125.5,125.68,257252.0,122.8798,122.9091,122.3145,122.49,257252.0
2022-03-14 12:30:00,125.66,125.74,124.7,124.7,316962.0,122.4705,122.5484,121.5348,121.5348,316962.0
2022-03-14 13:00:00,124.75,125.6,124.7,125.48,98944.0,121.5836,122.412,121.5348,122.295,98944.0
2022-03-14 13:30:00,125.5,125.56,124.89,125.32,186805.0,122.3145,122.373,121.72,122.1391,186805.0
2022-03-14 14:00:00,125.31,125.5,124.21,124.25,130678.0,122.1294,122.3145,121.0573,121.0963,130678.0
2022-03-14 14:30:00,124.25,124.63,124.2,124.48,108385.0,121.0963,121.4666,121.0475,121.3204,108385.0
2022-03-14 15:00:00,124.46,124.8,124.37,124.54,118266.0,121.3009,121.6323,121.2132,121.3789,118266.0
2022-03-14 15:30:00,124.55,124.79,123.97,124.07,442002.0,121.3887,121.6226,120.8234,120.9208,442002.0
2022-03-15 09:30:00,125.42,126.78,124.89,126.55,291773.0,122.2366,123.562,121.72,123.3379,291773.0
2022-03-15 10:00:00,126.58,126.8,125.58,126.24,167315.0,123.3671,123.5815,122.3925,123.0358,167315.0
2022-03-15 10:30:00,126.28,126.7,125.76,126.7,97906.0,123.0747,123.4841,122.5679,123.4841,97906.0
2022-03-15 11:00:00,126.71,127.03,126.48,127.03,113811.0,123.4938,123.8057,123.2697,123.8057,113811.0
2022-03-15 11:30:00,127.05,127.6,126.83,127.0,149785.0,123.8252,124.3612,123.6108,123.7765,149785.0
2022-03-15 12:00:00,127.0,127.07,126.39,127.01,120597.0,123.7765,123.8447,123.1819,123.7862,120597.0
2022-03-15 12:30:00,126.98,126.99,126.15,126.47,65987.0,123.757,123.7667,122.948,123.2599,65987.0
2022-03-15 13:00:00,126.5,126.65,125.94,126.0,78601.0,123.2892,123.4353,122.7434,122.8018,78601.0
2022-03-15 13:30:00,125.98,126.46,125.91,126.46,126473.0,122.7824,123.2502,122.7141,123.2502,126473.0
2022-03-15 14:00:00,126.42,126.49,125.6,125.9,212650.0,123.2112,123.2794,122.412,122.7044,212650.0
2022-03-15 14:30:00,125.9,126.36,125.79,126.32,72944.0,122.7044,123.1527,122.5972,123.1137,72944.0
2022-03-15 15:00:00,126.3,126.64,126.29,126.55,97824.0,123.0942,123.4256,123.0845,123.3379,97824.0
2022-03-15 15:30:00,126.57,126.77,126.12,126.25,381937.0,123.3574,123.5523,122.9188,123.0455,381937.0
2022-03-16 09:30:00,126.02,127.5,125.6,126.16,234373.0,122.8213,124.2638,122.412,122.9578,234373.0
2022-03-16 10:00:00,126.14,127.38,125.61,126.78,199835.0,122.9383,124.1468,122.4217,123.562,199835.0
2022-03-16 10:30:00,126.81,127.43,126.5,127.4,191417.0,123.5913,124.1956,123.2892,124.1663,191417.0
2022-03-16 11:00:00,127.38,127.59,126.81,127.59,203319.0,124.1468,124.3515,123.5913,124.3515,203319.0
2022-03-16 11:30:00,127.63,127.79,126.97,127.37,147833.0,124.3905,124.5464,123.7472,124.1371,147833.0
2022-03-16 12:00:00,127.36,127.85,127.3,127.79,90710.0,124.1273,124.6049,124.0689,124.5464,90710.0
2022-03-16 12:30:00,127.78,128.14,127.26,127.72,204276.0,124.5367,124.8875,124.0299,124.4782,204276.0
2022-03-16 13:00:00,127.75,127.95,127.47,127.81,144855.0,124.5074,124.7024,124.2345,124.5659,144855.0
2022-03-16 13:30:00,127.81,128.05,127.5,127.53,94294.0,124.5659,124.7998,124.2638,124.293,94294.0
2022-03-16 14:00:00,127.62,127.62,125.97,126.05,192345.0,124.3807,124.3807,122.7726,122.8506,192345.0
2022-03-16 14:30:00,126.03,127.57,125.47,127.27,233347.0,122.8311,124.332,122.2853,124.0396,233347.0
2022-03-16 15:00:00,127.3,127.56,126.93,127.49,187503.0,124.0689,124.3223,123.7082,124.254,187503.0
2022-03-16 15:30:00,127.49,127.9,127.12,127.77,431353.0,124.254,124.6536,123.8934,124.5269,431353.0
2022-03-17 09:30:00,128.64,129.5,127.7,128.92,400200.0,125.3748,126.213,124.4587,125.6477,400200.0
2022-03-17 10:00:00,128.92,129.57,128.79,129.29,290093.0,125.6477,126.2812,125.521,126.0083,290093.0
2022-03-17 10:30:00,129.33,129.38,127.95,128.24,169176.0,126.0473,126.0961,124.7024,124.985,169176.0
2022-03-17 11:00:00,128.2,128.45,127.99,128.33,100521.0,124.946,125.1897,124.7413,125.0727,100521.0
2022-03-17 11:30:00,128.33,128.69,128.17,128.41,76672.0,125.0727,125.4236,124.9168,125.1507,76672.0
2022-03-17 12:00:00,128.44,128.95,128.43,128.94,63701.0,125.1799,125.677,125.1702,125.6672,63701.0
2022-03-17 12:30:00,128.93,128.96,128.15,128.31,88641.0,125.6575,125.6867,124.8973,125.0532,88641.0
2022-03-17 13:00:00,128.31,128.57,127.92,128.54,81226.0,125.0532,125.3066,124.6731,125.2774,81226.0
2022-03-17 13:30:00,128.62,129.04,128.56,128.94,130012.0,125.3553,125.7647,125.2969,125.6672,130012.0
2022-03-17 14:00:00,128.95,129.11,128.82,128.84,82942.0,125.677,125.8329,125.5503,125.5698,82942.0
2022-03-17 14:30:00,128.88,129.22,128.83,129.15,80113.0,125.6087,125.9401,125.56,125.8719,80113.0
2022-03-17 15:00:00,129.12,129.17,128.18,128.54,189523.0,125.8427,125.8914,124.9265,125.2774,189523.0
2022-03-17 15:30:00,128.55,129.12,128.48,128.98,409667.0,125.2871,125.8427,125.2189,125.7062,409667.0
2022-03-18 09:30:00,128.44,128.88,126.87,127.41,1090294.0,125.1799,125.6087,123.6498,124.1761,1090294.0
2022-03-18 10:00:00,127.41,127.73,126.71,127.31,166321.0,124.1761,124.4879,123.4938,124.0786,166321.0
2022-03-18 10:30:00,127.3,127.64,127.04,127.18,55320.0,124.0689,124.4002,123.8155,123.9519,55320.0
2022-03-18 11:00:00,127.2,127.64,127.0,127.07,59643.0,123.9714,124.4002,123.7765,123.8447,59643.0
2022-03-18 11:30:00,127.06,127.45,126.69,126.91,103205.0,123.8349,124.215,123.4743,123.6888,103205.0
2022-03-18 12:00:00,126.9,127.58,126.81,127.56,95581.0,123.679,124.3417,123.5913,124.3223,95581.0
2022-03-18 12:30:00,127.59,127.99,127.51,127.95,92777.0,124.3515,124.7413,124.2735,124.7024,92777.0
2022-03-18 13:00:00,127.95,128.44,127.95,128.23,77985.0,124.7024,125.1799,124.7024,124.9752,77985.0
2022-03-18 13:30:00,128.2,128.84,128.16,128.22,112725.0,124.946,125.5698,124.907,124.9655,112725.0
2022-03-18 14:00:00,128.22,128.35,127.97,128.26,100936.0,124.9655,125.0922,124.7218,125.0045,100936.0
2022-03-18 14:30:00,128.27,128.52,128.13,128.28,82501.0,125.0142,125.2579,124.8778,125.024,82501.0
2022-03-18 15:00:00,128.3,128.85,128.23,128.8,115882.0,125.0435,125.5795,124.9752,125.5308,115882.0
2022-03-18 15:30:00,128.77,129.4,126.93,127.18,1090164.0,125.5015,126.1155,123.7082,123.9519,1090164.0
2022-03-21 09:30:00,126.92,126.92,124.2,125.21,561820.0,123.6985,123.6985,121.0475,122.0319,561820.0
2022-03-21 10:00:00,125.16,125.59,124.69,125.56,234038.0,121.9832,122.4023,121.5251,122.373,234038.0
2022-03-21 10:30:00,125.58,126.2,125.48,125.94,140376.0,122.3925,122.9968,122.295,122.7434,140376.0
2022-03-21 11:00:00,125.92,126.41,125.61,126.33,83951.0,122.7239,123.2014,122.4217,123.1235,83951.0
2022-03-21 11:30:00,126.29,126.91,126.25,126.81,137928.0,123.0845,123.6888,123.0455,123.5913,137928.0
2022-03-21 12:00:00,126.81,126.83,126.17,126.23,84747.0,123.5913,123.6108,122.9675,123.026,84747.0
2022-03-21 12:30:00,126.24,126.24,125.45,125.58,116343.0,123.0358,123.0358,122.2658,122.3925,116343.0
2022-03-21 13:00:00,125.55,125.72,125.16,125.49,121086.0,122.3633,122.529,121.9832,122.3048,121086.0
2022-03-21 13:30:00,125.46,125.84,125.46,125.6,114141.0,122.2756,122.6459,122.2756,122.412,114141.0
2022-03-21 14:00:00,125.6,125.69,125.09,125.54,117628.0,122.412,122.4997,121.9149,122.3535,117628.0
2022-03-21 14:30:00,125.56,125.56,124.47,124.47,175624.0,122.373,122.373,121.3107,121.3107,175624.0
2022-03-21 15:00:00,124.49,125.43,124.44,125.31,160599.0,121.3302,122.2463,121.2814,122.1294,160599.0
2022-03-21 15:30:00,125.33,126.0,125.07,125.98,486359.0,122.1489,122.8018,121.8955,122.7824,486359.0
2022-03-22 09:30:00,126.69,126.94,126.0,126.77,134837.0,123.4743,123.718,122.8018,123.5523,134837.0
2022-03-22 10:00:00,126.79,127.13,126.37,126.44,105342.0,123.5718,123.9032,123.1625,123.2307,105342.0
2022-03-22 10:30:00,126.43,126.6,126.15,126.18,85855.0,123.2209,123.3866,122.948,122.9773,85855.0
2022-03-22 11:00:00,126.22,126.79,125.89,126.71,154695.0,123.0163,123.5718,122.6946,123.4938,154695.0
2022-03-22 11:30:00,126.69,127.0,126.57,126.72,83982.0,123.4743,123.7765,123.3574,123.5036,83982.0
2022-03-22 12:00:00,126.75,126.76,126.39,126.48,79534.0,123.5328,123.5426,123.1819,123.2697,79534.0
2022-03-22 12:30:00,126.45,126.8,126.33,126.59,63127.0,123.2404,123.5815,123.1235,123.3769,63127.0
2022-03-22 13:00:00,126.61,126.79,126.19,126.22,66639.0,123.3964,123.5718,122.987,123.0163,66639.0
2022-03-22 13:30:00,126.18,126.38,126.12,126.15,65526.0,122.9773,123.1722,122.9188,122.948,65526.0
2022-03-22 14:00:00,126.19,126.36,125.89,126.1,73140.0,122.987,123.1527,122.6946,122.8993,73140.0
2022-03-22 14:30:00,126.1,126.25,125.97,126.03,73189.0,122.8993,123.0455,122.7726,122.8311,73189.0
2022-03-22 15:00:00,126.02,126.28,125.96,126.26,116554.0,122.8213,123.0747,122.7629,123.0552,116554.0
2022-03-22 15:30:00,126.26,126.42,125.43,125.69,634795.0,123.0552,123.2112,122.2463,122.4997,634795.0
2022-03-23 09:30:00,125.93,126.82,125.34,126.32,463810.0,122.7336,123.601,122.1586,123.1137,463810.0
2022-03-23 10:00:00,126.32,126.48,125.71,125.75,146009.0,123.1137,123.2697,122.5192,122.5582,146009.0
2022-03-23 10:30:00,125.77,126.05,125.6,125.96,229906.0,122.5777,122.8506,122.412,122.7629,229906.0
2022-03-23 11:00:00,125.97,126.24,125.51,125.51,194575.0,122.7726,123.0358,122.3243,122.3243,194575.0
2022-03-23 11:30:00,125.49,125.8,125.05,125.69,136864.0,122.3048,122.6069,121.876,122.4997,136864.0
2022-03-23 12:00:00,125.7,125.81,125.31,125.63,169595.0,122.5095,122.6167,122.1294,122.4412,169595.0
2022-03-23 12:30:00,125.65,125.66,125.26,125.52,129943.0,122.4607,122.4705,122.0806,122.334,129943.0
2022-03-23 13:00:00,125.52,125.56,125.08,125.17,159003.0,122.334,122.373,121.9052,121.9929,159003.0
2022-03-23 13:30:00,125.21,125.55,125.13,125.25,145693.0,122.0319,122.3633,121.9539,122.0709,145693.0
2022-03-23 14:00:00,125.28,125.73,125.24,125.6,95279.0,122.1001,122.5387,122.0611,122.412,95279.0
2022-03-23 14:30:00,125.61,125.73,125.31,125.5,193668.0,122.4217,122.5387,122.1294,122.3145,193668.0
2022-03-23 15:00:00,125.5,125.71,125.24,125.39,177504.0,122.3145,122.5192,122.0611,122.2073,177504.0
2022-03-23 15:30:00,125.39,125.42,124.74,124.83,442454.0,122.2073,122.2366,121.5738,121.6615,442454.0
2022-03-24 09:30:00,125.63,125.85,124.68,125.75,267512.0,122.4412,122.6557,121.5154,122.5582,267512.0
2022-03-24 10:00:00,125.73,126.05,124.91,125.0,171952.0,122.5387,122.8506,121.7395,121.8272,171952.0
2022-03-24 10:30:00,124.95,125.55,124.94,125.45,185327.0,121.7785,122.3633,121.7688,122.2658,185327.0
2022-03-24 11:00:00,125.46,126.12,125.42,125.92,171193.0,122.2756,122.9188,122.2366,122.7239,171193.0
2022-03-24 11:30:00,125.92,125.96,125.28,125.41,143895.0,122.7239,122.7629,122.1001,122.2268,143895.0
2022-03-24 12:00:00,125.43,125.5,124.45,124.52,229476.0,122.2463,122.3145,121.2912,121.3594,229476.0
2022-03-24 12:30:00,124.52,124.73,124.14,124.23,189093.0,121.3594,121.5641,120.9891,121.0768,189093.0
2022-03-24 13:00:00,124.22,124.77,123.84,124.69,292215.0,121.067,121.6031,120.6967,121.5251,292215.0
2022-03-24 13:30:00,124.68,125.19,124.57,124.89,146445.0,121.5154,122.0124,121.4081,121.72,146445.0
2022-03-24 14:00:00,124.89,125.19,124.83,125.07,151439.0,121.72,122.0124,121.6615,121.8955,151439.0
2022-03-24 14:30:00,125.05,125.4,124.95,125.05,146106.0,121.876,122.2171,121.7785,121.876,146106.0
2022-03-24 15:00:00,125.05,125.43,124.92,125.34,234159.0,121.876,122.2463,121.7493,122.1586,234159.0
2022-03-24 15:30:00,125.34,125.71,125.23,125.69,435035.0,122.1586,122.5192,122.0514,122.4997,435035.0
2022-03-25 09:30:00,126.17,126.23,124.89,125.44,234559.0,122.9675,123.026,121.72,122.2561,234559.0
2022-03-25 10:00:00,125.51,126.02,125.36,125.92,218442.0,122.3243,122.8213,122.1781,122.7239,218442.0
2022-03-25 10:30:00,125.94,126.0,125.19,125.48,205547.0,122.7434,122.8018,122.0124,122.295,205547.0
2022-03-25 11:00:00,125.49,125.55,124.47,124.82,261243.0,122.3048,122.3633,121.3107,121.6518,261243.0
2022-03-25 11:30:00,124.81,124.81,123.14,123.54,273988.0,121.6421,121.6421,120.0144,120.4043,273988.0
2022-03-25 12:00:00,123.54,124.46,123.37,124.45,220401.0,120.4043,121.3009,120.2386,121.2912,220401.0
2022-03-25 12:30:00,124.45,124.66,124.15,124.37,127620.0,121.2912,121.4959,120.9988,121.2132,127620.0
2022-03-25 13:00:00,124.38,124.45,123.86,124.0,140568.0,121.223,121.2912,120.7162,120.8526,140568.0
2022-03-25 13:30:00,124.03,124.15,123.87,124.01,217058.0,120.8819,120.9988,120.7259,120.8624,217058.0
2022-03-25 14:00:00,124.03,124.46,123.97,124.35,231259.0,120.8819,121.3009,120.8234,121.1937,231259.0
2022-03-25 14:30:00,124.35,124.68,124.27,124.58,129005.0,121.1937,121.5154,121.1158,121.4179,129005.0
2022-03-25 15:00:00,124.58,124.61,124.03,124.09,131031.0,121.4179,121.4471,120.8819,120.9403,131031.0
2022-03-25 15:30:00,124.06,124.47,123.85,124.29,572480.0,120.9111,121.3107,120.7064,121.1353,572480.0
2022-03-28 09:30:00,124.66,125.77,124.31,125.25,485802.0,121.4959,122.5777,121.1547,122.0709,485802.0
2022-03-28 10:00:00,125.27,125.8,125.01,125.68,409222.0,122.0904,122.6069,121.837,122.49,409222.0
2022-03-28 10:30:00,125.78,126.04,125.5,125.82,307801.0,122.5874,122.8408,122.3145,122.6264,307801.0
2022-03-28 11:00:00,125.82,125.92,125.12,125.12,319886.0,122.6264,122.7239,121.9442,121.9442,319886.0
2022-03-28 11:30:00,125.14,125.25,124.27,124.69,259572.0,121.9637,122.0709,121.1158,121.5251,259572.0
2022-03-28 12:00:00,124.73,125.23,124.48,124.54,189284.0,121.5641,122.0514,121.3204,121.3789,189284.0
2022-03-28 12:30:00,124.54,124.92,124.52,124.9,70672.0,121.3789,121.7493,121.3594,121.7298,70672.0
2022-03-28 13:00:00,124.9,125.25,124.72,125.25,107146.0,121.7298,122.0709,121.5543,122.0709,107146.0
2022-03-28 13:30:00,125.22,125.67,125.13,125.65,143833.0,122.0416,122.4802,121.9539,122.4607,143833.0
2022-03-28 14:00:00,125.65,125.7,125.31,125.43,163137.0,122.4607,122.5095,122.1294,122.2463,163137.0
2022-03-28 14:30:00,125.44,126.35,125.42,126.35,231388.0,122.2561,123.143,122.2366,123.143,231388.0
2022-03-28 15:00:00,126.37,126.46,126.0,126.09,198594.0,123.1625,123.2502,122.8018,122.8896,198594.0
2022-03-28 15:30:00,126.09,126.58,125.85,126.49,684271.0,122.8896,123.3671,122.6557,123.2794,684271.0
2022-03-29 09:30:00,126.22,126.81,125.98,126.31,436041.0,123.0163,123.5913,122.7824,123.104,436041.0
2022-03-29 10:00:00,126.32,127.66,126.26,127.54,286249.0,123.1137,124.4197,123.0552,124.3028,286249.0
2022-03-29 10:30:00,127.52,127.99,127.37,127.92,134701.0,124.2833,124.7413,124.1371,124.6731,134701.0
2022-03-29 11:00:00,127.94,128.15,127.58,127.73,167446.0,124.6926,124.8973,124.3417,124.4879,167446.0
2022-03-29 11:30:00,127.73,128.07,127.35,127.97,100811.0,124.4879,124.8193,124.1176,124.7218,100811.0
2022-03-29 12:00:00,127.99,128.05,127.39,127.41,92223.0,124.7413,124.7998,124.1566,124.1761,92223.0
2022-03-29 12:30:00,127.42,127.77,127.37,127.57,133760.0,124.1858,124.5269,124.1371,124.332,133760.0
2022-03-29 13:00:00,127.59,127.59,127.21,127.27,70276.0,124.3515,124.3515,123.9811,124.0396,70276.0
2022-03-29 13:30:00,127.27,127.83,127.16,127.73,89042.0,124.0396,124.5854,123.9324,124.4879,89042.0
2022-03-29 14:00:00,127.75,127.8,127.52,127.72,75104.0,124.5074,124.5562,124.2833,124.4782,75104.0
2022-03-29 14:30:00,127.71,128.18,127.71,128.06,91516.0,124.4684,124.9265,124.4684,124.8096,91516.0
2022-03-29 15:00:00,128.01,128.23,127.92,128.17,125717.0,124.7608,124.9752,124.6731,124.9168,125717.0
2022-03-29 15:30:00,128.16,128.58,128.1,128.46,451945.0,124.907,125.3164,124.8485,125.1994,451945.0
2022-03-30 09:30:00,128.99,128.99,127.86,128.4,407691.0,125.716,125.716,124.6146,125.1409,407691.0
2022-03-30 10:00:00,128.41,128.77,127.97,128.28,325120.0,125.1507,125.5015,124.7218,125.024,325120.0
2022-03-30 10:30:00,128.28,128.37,127.88,128.16,239978.0,125.024,125.1117,124.6341,124.907,239978.0
2022-03-30 11:00:00,128.17,128.42,127.96,128.18,164348.0,124.9168,125.1604,124.7121,124.9265,164348.0
2022-03-30 11:30:00,128.19,128.71,128.17,128.53,152301.0,124.9363,125.4431,124.9168,125.2676,152301.0
2022-03-30 12:00:00,128.53,128.63,127.96,128.07,127850.0,125.2676,125.3651,124.7121,124.8193,127850.0
2022-03-30 12:30:00,128.06,128.36,127.98,128.05,103578.0,124.8096,125.1019,124.7316,124.7998,103578.0
2022-03-30 13:00:00,128.07,128.45,127.96,128.22,168312.0,124.8193,125.1897,124.7121,124.9655,168312.0
2022-03-30 13:30:00,128.22,128.51,128.15,128.27,109455.0,124.9655,125.2481,124.8973,125.0142,109455.0
2022-03-30 14:00:00,128.28,128.44,128.08,128.23,87039.0,125.024,125.1799,124.8291,124.9752,87039.0
2022-03-30 14:30:00,128.22,128.36,128.03,128.28,106290.0,124.9655,125.1019,124.7803,125.024,106290.0
2022-03-30 15:00:00,128.29,128.55,128.19,128.27,225275.0,125.0337,125.2871,124.9363,125.0142,225275.0
2022-03-30 15:30:00,128.25,128.65,128.09,128.62,428441.0,124.9947,125.3846,124.8388,125.3553,428441.0
2022-03-31 09:30:00,129.08,129.08,128.27,128.38,146924.0,125.8037,125.8037,125.0142,125.1214,146924.0
2022-03-31 10:00:00,128.36,128.58,127.83,128.13,151153.0,125.1019,125.3164,124.5854,124.8778,151153.0
2022-03-31 10:30:00,128.15,128.61,127.82,128.54,242838.0,124.8973,125.3456,124.5757,125.2774,242838.0
2022-03-31 11:00:00,128.5,128.6,127.95,127.99,134162.0,125.2384,125.3359,124.7024,124.7413,134162.0
2022-03-31 11:30:00,127.99,128.26,127.85,128.08,119910.0,124.7413,125.0045,124.6049,124.8291,119910.0
2022-03-31 12:00:00,128.04,128.07,127.6,127.69,113852.0,124.7901,124.8193,124.3612,124.449,113852.0
2022-03-31 12:30:00,127.71,127.82,127.54,127.73,75691.0,124.4684,124.5757,124.3028,124.4879,75691.0
2022-03-31 13:00:00,127.73,128.39,127.67,128.38,81016.0,124.4879,125.1312,124.4295,125.1214,81016.0
2022-03-31 13:30:00,128.41,128.59,128.29,128.43,64497.0,125.1507,125.3261,125.0337,125.1702,64497.0
2022-03-31 14:00:00,128.42,128.66,128.3,128.59,75638.0,125.1604,125.3943,125.0435,125.3261,75638.0
2022-03-31 14:30:00,128.64,129.18,128.62,129.18,324217.0,125.3748,125.9011,125.3553,125.9011,324217.0
2022-03-31 15:00:00,129.2,129.4,128.91,129.14,168504.0,125.9206,126.1155,125.638,125.8621,168504.0
2022-03-31 15:30:00,129.1,129.11,128.33,128.35,718066.0,125.8232,125.8329,125.0727,125.0922,718066.0
2022-04-01 09:30:00,128.97,129.57,127.9,129.38,238105.0,125.6965,126.2812,124.6536,126.0961,238105.0
2022-04-01 10:00:00,129.28,130.05,129.22,130.0,252696.0,125.9986,126.7491,125.9401,126.7003,252696.0
2022-04-01 10:30:00,130.0,130.48,129.82,129.92,277403.0,126.7003,127.1681,126.5249,126.6223,277403.0
2022-04-01 11:00:00,129.94,130.09,129.69,129.83,165802.0,126.6418,126.788,126.3982,126.5346,165802.0
2022-04-01 11:30:00,129.8,129.97,129.46,129.9,83428.0,126.5054,126.6711,126.174,126.6029,83428.0
2022-04-01 12:00:00,129.85,129.85,129.25,129.56,65885.0,126.5541,126.5541,125.9694,126.2715,65885.0
2022-04-01 12:30:00,129.54,129.78,129.38,129.7,74830.0,126.252,126.4859,126.0961,126.4079,74830.0
2022-04-01 13:00:00,129.68,130.0,129.68,129.87,90855.0,126.3884,126.7003,126.3884,126.5736,90855.0
2022-04-01 13:30:00,129.86,130.04,129.77,129.89,115388.0,126.5639,126.7393,126.4762,126.5931,115388.0
2022-04-01 14:00:00,129.87,130.12,129.71,130.0,318387.0,126.5736,126.8173,126.4177,126.7003,318387.0
2022-04-01 14:30:00,130.0,130.88,129.93,130.66,481964.0,126.7003,127.558,126.6321,127.3436,481964.0
2022-04-01 15:00:00,130.66,130.91,130.42,130.45,166046.0,127.3436,127.5872,127.1097,127.1389,166046.0
2022-04-01 15:30:00,130.45,130.82,130.16,130.79,503449.0,127.1389,127.4995,126.8563,127.4703,503449.0
2022-04-04 09:30:00,130.54,132.75,130.48,132.36,404765.0,127.2266,129.3805,127.1681,129.0004,404765.0
2022-04-04 10:00:00,132.37,132.88,131.99,132.46,276078.0,129.0102,129.5072,128.6398,129.0979,276078.0
2022-04-04 10:30:00,132.42,133.0,132.3,132.5,284261.0,129.0589,129.6242,128.9419,129.1369,284261.0
2022-04-04 11:00:00,132.5,132.56,132.14,132.52,188658.0,129.1369,129.1953,128.786,129.1564,188658.0
2022-04-04 11:30:00,132.51,132.75,132.24,132.69,93766.0,129.1466,129.3805,128.8835,129.322,93766.0
2022-04-04 12:00:00,132.69,132.85,132.14,132.17,103184.0,129.322,129.478,128.786,128.8152,103184.0
2022-04-04 12:30:00,132.16,132.22,131.76,131.81,62915.0,128.8055,128.864,128.4156,128.4644,62915.0
2022-04-04 13:00:00,131.79,131.79,131.4,131.56,103795.0,128.4449,128.4449,128.0648,128.2207,103795.0
2022-04-04 13:30:00,131.55,131.63,131.4,131.5,97330.0,128.211,128.2889,128.0648,128.1622,97330.0
2022-04-04 14:00:00,131.52,132.19,131.5,132.13,60747.0,128.1817,128.8347,128.1622,128.7763,60747.0
2022-04-04 14:30:00,132.12,132.63,132.01,132.54,126533.0,128.7665,129.2636,128.6593,129.1758,126533.0
2022-04-04 15:00:00,132.52,132.57,132.21,132.32,148287.0,129.1564,129.2051,128.8542,128.9614,148287.0
2022-04-04 15:30:00,132.33,133.21,132.2,132.57,637306.0,128.9712,129.8288,128.8445,129.2051,637306.0
2022-04-05 09:30:00,131.03,133.2,130.79,132.75,340268.0,127.7042,129.8191,127.4703,129.3805,340268.0
2022-04-05 10:00:00,132.7,132.89,131.32,132.43,268746.0,129.3318,129.517,127.9868,129.0686,268746.0
2022-04-05 10:30:00,132.42,132.79,132.01,132.73,178252.0,129.0589,129.4195,128.6593,129.361,178252.0
2022-04-05 11:00:00,132.7,133.01,132.43,132.71,147826.0,129.3318,129.6339,129.0686,129.3415,147826.0
2022-04-05 11:30:00,132.68,133.01,132.59,132.67,121146.0,129.3123,129.6339,129.2246,129.3025,121146.0
2022-04-05 12:00:00,132.64,132.77,132.38,132.6,88246.0,129.2733,129.4,129.0199,129.2343,88246.0
2022-04-05 12:30:00,132.58,132.62,132.22,132.56,65073.0,129.2148,129.2538,128.864,129.1953,65073.0
2022-04-05 13:00:00,132.54,133.25,132.52,132.87,121745.0,129.1758,129.8678,129.1564,129.4975,121745.0
2022-04-05 13:30:00,132.87,132.95,132.47,132.58,84301.0,129.4975,129.5754,129.1076,129.2148,84301.0
2022-04-05 14:00:00,132.58,132.69,132.31,132.51,69150.0,129.2148,129.322,128.9517,129.1466,69150.0
2022-04-05 14:30:00,132.52,132.54,132.09,132.23,68506.0,129.1564,129.1758,128.7373,128.8737,68506.0
2022-04-05 15:00:00,132.24,132.27,131.86,131.97,99286.0,128.8835,128.9127,128.5131,128.6203,99286.0
2022-04-05 15:30:00,131.98,132.11,131.7,131.97,457871.0,128.6301,128.7568,128.3572,128.6203,457871.0
2022-04-06 09:30:00,131.26,134.09,131.25,133.49,411328.0,127.9283,130.6865,127.9186,130.1017,411328.0
2022-04-06 10:00:00,133.48,133.76,132.08,132.69,568126.0,130.092,130.3649,128.7275,129.322,568126.0
2022-04-06 10:30:00,132.72,133.54,132.47,133.47,341688.0,129.3513,130.1505,129.1076,130.0822,341688.0
2022-04-06 11:00:00,133.47,133.91,132.96,133.21,290598.0,130.0822,130.5111,129.5852,129.8288,290598.0
2022-04-06 11:30:00,133.24,134.02,133.03,133.93,292838.0,129.8581,130.6183,129.6534,130.5306,292838.0
2022-04-06 12:00:00,133.94,134.12,133.0,133.12,266782.0,130.5403,130.7157,129.6242,129.7411,266782.0
2022-04-06 12:30:00,133.14,133.66,132.97,133.59,107313.0,129.7606,130.2674,129.5949,130.1992,107313.0
2022-04-06 13:00:00,133.58,133.92,133.31,133.87,394302.0,130.1895,130.5208,129.9263,130.4721,394302.0
2022-04-06 13:30:00,133.88,134.27,133.81,134.0,300745.0,130.4818,130.8619,130.4136,130.5988,300745.0
2022-04-06 14:00:00,134.0,134.39,132.93,133.23,239996.0,130.5988,130.9789,129.5559,129.8483,239996.0
2022-04-06 14:30:00,133.24,134.36,133.03,134.36,486638.0,129.8581,130.9497,129.6534,130.9497,486638.0
2022-04-06 15:00:00,134.37,134.85,133.26,133.31,390189.0,130.9594,131.4272,129.8776,129.9263,390189.0
2022-04-06 15:30:00,133.31,134.15,133.21,133.7,782785.0,129.9263,130.745,129.8288,130.3064,782785.0
2022-04-07 09:30:00,134.03,134.85,133.23,134.09,477064.0,130.628,131.4272,129.8483,130.6865,477064.0
2022-04-07 10:00:00,134.05,134.42,133.21,133.22,221758.0,130.6475,131.0081,129.8288,129.8386,221758.0
2022-04-07 10:30:00,133.15,133.75,132.63,132.87,419387.0,129.7704,130.3551,129.2636,129.4975,419387.0
2022-04-07 11:00:00,132.86,133.1,132.32,132.56,306179.0,129.4877,129.7216,128.9614,129.1953,306179.0
2022-04-07 11:30:00,132.64,132.7,132.28,132.58,78365.0,129.2733,129.3318,128.9224,129.2148,78365.0
2022-04-07 12:00:00,132.58,132.79,132.32,132.42,82581.0,129.2148,129.4195,128.9614,129.0589,82581.0
2022-04-07 12:30:00,132.43,132.83,132.41,132.76,153386.0,129.0686,129.4585,129.0491,129.3903,153386.0
2022-04-07 13:00:00,132.76,133.79,132.75,133.75,96608.0,129.3903,130.3941,129.3805,130.3551,96608.0
2022-04-07 13:30:00,133.75,133.9,133.33,133.71,90848.0,130.3551,130.5013,129.9458,130.3162,90848.0
2022-04-07 14:00:00,133.66,133.87,133.28,133.28,178623.0,130.2674,130.4721,129.8971,129.8971,178623.0
2022-04-07 14:30:00,133.27,133.86,133.18,133.83,65176.0,129.8873,130.4623,129.7996,130.4331,65176.0
2022-04-07 15:00:00,133.75,134.0,133.51,133.52,91611.0,130.3551,130.5988,130.1212,130.131,91611.0
2022-04-07 15:30:00,133.49,133.76,133.22,133.24,323056.0,130.1017,130.3649,129.8386,129.8581,323056.0
2022-04-08 09:30:00,133.4,133.93,132.39,132.89,300972.0,130.014,130.5306,129.0297,129.517,300972.0
2022-04-08 10:00:00,132.82,133.9,132.51,133.79,306908.0,129.4487,130.5013,129.1466,130.3941,306908.0
2022-04-08 10:30:00,133.78,134.33,133.66,133.98,163086.0,130.3844,130.9204,130.2674,130.5793,163086.0
2022-04-08 11:00:00,133.97,134.15,133.28,133.53,204938.0,130.5696,130.745,129.8971,130.1407,204938.0
2022-04-08 11:30:00,133.49,133.69,133.23,133.52,132700.0,130.1017,130.2967,129.8483,130.131,132700.0
2022-04-08 12:00:00,133.54,133.95,133.54,133.9,66358.0,130.1505,130.5501,130.1505,130.5013,66358.0
2022-04-08 12:30:00,133.91,133.95,133.54,133.62,56446.0,130.5111,130.5501,130.1505,130.2284,56446.0
2022-04-08 13:00:00,133.62,133.62,133.16,133.18,66063.0,130.2284,130.2284,129.7801,129.7996,66063.0
2022-04-08 13:30:00,133.2,133.38,133.03,133.33,68632.0,129.8191,129.9945,129.6534,129.9458,68632.0
2022-04-08 14:00:00,133.28,133.75,133.04,133.12,135063.0,129.8971,130.3551,129.6632,129.7411,135063.0
2022-04-08 14:30:00,133.12,133.44,132.98,133.24,192143.0,129.7411,130.053,129.6047,129.8581,192143.0
2022-04-08 15:00:00,133.25,133.54,133.07,133.17,87031.0,129.8678,130.1505,129.6924,129.7899,87031.0
2022-04-08 15:30:00,133.19,133.21,132.48,132.84,644480.0,129.8094,129.8288,129.1174,129.4682,644480.0
2022-04-11 09:30:00,133.25,133.66,132.64,133.4,279084.0,129.8678,130.2674,129.2733,130.014,279084.0
2022-04-11 10:00:00,133.35,134.09,133.2,133.53,290137.0,129.9653,130.6865,129.8191,130.1407,290137.0
2022-04-11 10:30:00,133.46,134.06,133.15,133.76,138980.0,130.0725,130.6573,129.7704,130.3649,138980.0
2022-04-11 11:00:00,133.74,133.78,132.85,132.87,166783.0,130.3454,130.3844,129.478,129.4975,166783.0
2022-04-11 11:30:00,132.86,133.01,132.42,132.58,121140.0,129.4877,129.6339,129.0589,129.2148,121140.0
2022-04-11 12:00:00,132.57,132.75,132.08,132.08,130681.0,129.2051,129.3805,128.7275,128.7275,130681.0
2022-04-11 12:30:00,132.12,132.45,132.06,132.28,94146.0,128.7665,129.0881,128.708,128.9224,94146.0
2022-04-11 13:00:00,132.3,132.59,131.97,132.04,101820.0,128.9419,129.2246,128.6203,128.6885,101820.0
2022-04-11 13:30:00,132.04,132.14,131.58,131.67,203296.0,128.6885,128.786,128.2402,128.3279,203296.0
2022-04-11 14:00:00,131.7,131.7,131.04,131.17,190264.0,128.3572,128.3572,127.7139,127.8406,190264.0
2022-04-11 14:30:00,131.16,131.45,130.55,130.57,179889.0,127.8309,128.1135,127.2364,127.2559,179889.0
2022-04-11 15:00:00,130.57,130.68,129.82,130.21,315815.0,127.2559,127.3631,126.5249,126.905,315815.0
2022-04-11 15:30:00,130.2,130.6,129.91,130.42,552772.0,126.8952,127.2851,126.6126,127.1097,552772.0
2022-04-12 09:30:00,131.51,133.2,131.08,132.78,289803.0,128.172,129.8191,127.7529,129.4098,289803.0
2022-04-12 10:00:00,132.81,132.91,131.52,131.64,175174.0,129.439,129.5365,128.1817,128.2987,175174.0
2022-04-12 10:30:00,131.67,131.92,131.23,131.7,151522.0,128.3279,128.5716,127.8991,128.3572,151522.0
2022-04-12 11:00:00,131.74,132.57,131.49,132.44,137839.0,128.3962,129.2051,128.1525,129.0784,137839.0
2022-04-12 11:30:00,132.46,132.55,132.07,132.1,108463.0,129.0979,129.1856,128.7178,128.747,108463.0
2022-04-12 12:00:00,132.05,132.14,131.58,131.6,107499.0,128.6983,128.786,128.2402,128.2597,107499.0
2022-04-12 12:30:00,131.58,131.98,131.58,131.84,85869.0,128.2402,128.6301,128.2402,128.4936,85869.0
2022-04-12 13:00:00,131.83,131.94,131.5,131.61,92303.0,128.4839,128.5911,128.1622,128.2695,92303.0
2022-04-12 13:30:00,131.61,131.78,131.11,131.13,68578.0,128.2695,128.4351,127.7821,127.8016,68578.0
2022-04-12 14:00:00,131.11,131.27,130.77,130.89,135744.0,127.7821,127.9381,127.4508,127.5677,135744.0
2022-04-12 14:30:00,130.88,131.43,130.82,131.08,116290.0,127.558,128.094,127.4995,127.7529,116290.0
2022-04-12 15:00:00,131.05,131.19,130.66,130.94,98486.0,127.7237,127.8601,127.3436,127.6165,98486.0
2022-04-12 15:30:00,130.93,131.53,130.68,131.44,376912.0,127.6067,128.1915,127.3631,128.1038,376912.0
2022-04-13 09:30:00,132.09,132.72,131.7,132.5,230099.0,128.7373,129.3513,128.3572,129.1369,230099.0
2022-04-13 10:00:00,132.47,133.2,132.2,133.0,190512.0,129.1076,129.8191,128.8445,129.6242,190512.0
2022-04-13 10:30:00,133.0,134.38,132.97,134.3,148694.0,129.6242,130.9691,129.5949,130.8912,148694.0
2022-04-13 11:00:00,134.29,134.67,133.9,134.28,183299.0,130.8814,131.2518,130.5013,130.8717,183299.0
2022-04-13 11:30:00,134.25,134.4,133.74,133.77,104325.0,130.8424,130.9886,130.3454,130.3746,104325.0
2022-04-13 12:00:00,133.8,134.13,133.53,134.06,104733.0,130.4039,130.7255,130.1407,130.6573,104733.0
2022-04-13 12:30:00,134.06,134.27,133.95,133.96,118919.0,130.6573,130.8619,130.5501,130.5598,118919.0
2022-04-13 13:00:00,133.98,134.43,133.78,134.4,122980.0,130.5793,131.0179,130.3844,130.9886,122980.0
2022-04-13 13:30:00,134.41,134.48,133.93,134.03,179922.0,130.9984,131.0666,130.5306,130.628,179922.0
2022-04-13 14:00:00,134.03,134.17,133.81,133.96,224648.0,130.628,130.7645,130.4136,130.5598,224648.0
2022-04-13 14:30:00,133.95,134.2,133.89,134.08,255425.0,130.5501,130.7937,130.4916,130.6768,255425.0
2022-04-13 15:00:00,134.09,134.64,134.06,134.62,176052.0,130.6865,131.2225,130.6573,131.2031,176052.0
2022-04-13 15:30:00,134.64,135.06,134.63,134.85,593946.0,131.2225,131.6319,131.2128,131.4272,593946.0
2022-04-14 09:30:00,134.82,135.02,133.95,134.93,308242.0,131.398,131.5929,130.5501,131.5052,308242.0
2022-04-14 10:00:00,134.89,135.15,134.23,134.59,162718.0,131.4662,131.7196,130.823,131.1738,162718.0
2022-04-14 10:30:00,134.63,134.74,134.32,134.32,83559.0,131.2128,131.32,130.9107,130.9107,83559.0
2022-04-14 11:00:00,134.36,134.61,134.25,134.31,75903.0,130.9497,131.1933,130.8424,130.9009,75903.0
2022-04-14 11:30:00,134.33,134.37,133.6,133.66,75577.0,130.9204,130.9594,130.2089,130.2674,75577.0
2022-04-14 12:00:00,133.63,133.76,133.29,133.37,86393.0,130.2382,130.3649,129.9068,129.9848,86393.0
2022-04-14 12:30:00,133.35,133.44,133.05,133.38,69983.0,129.9653,130.053,129.6729,129.9945,69983.0
2022-04-14 13:00:00,133.35,133.52,133.22,133.45,32075.0,129.9653,130.131,129.8386,130.0628,32075.0
2022-04-14 13:30:00,133.49,133.8,133.42,133.72,37064.0,130.1017,130.4039,130.0335,130.3259,37064.0
2022-04-14 14:00:00,133.69,133.84,133.22,133.49,110615.0,130.2967,130.4429,129.8386,130.1017,110615.0
2022-04-14 14:30:00,133.47,133.56,133.09,133.14,81319.0,130.0822,130.17,129.7119,129.7606,81319.0
2022-04-14 15:00:00,133.16,133.16,132.57,132.6,139489.0,129.7801,129.7801,129.2051,129.2343,139489.0
2022-04-14 15:30:00,132.59,133.21,132.54,132.97,515164.0,129.2246,129.8288,129.1758,129.5949,515164.0
2022-04-18 09:30:00,132.11,132.95,131.91,131.91,77034.0,128.7568,129.5754,128.5618,128.5618,77034.0
2022-04-18 10:00:00,131.95,132.29,131.86,132.08,76163.0,128.6008,128.9322,128.5131,128.7275,76163.0
2022-04-18 10:30:00,132.08,132.29,132.01,132.26,53490.0,128.7275,128.9322,128.6593,128.903,53490.0
2022-04-18 11:00:00,132.24,132.39,131.77,131.89,63110.0,128.8835,129.0297,128.4254,128.5423,63110.0
2022-04-18 11:30:00,131.89,131.93,131.46,131.76,58400.0,128.5423,128.5813,128.1233,128.4156,58400.0
2022-04-18 12:00:00,131.84,131.9,131.34,131.47,70161.0,128.4936,128.5521,128.0063,128.133,70161.0
2022-04-18 12:30:00,131.47,131.54,131.05,131.13,101182.0,128.133,128.2012,127.7237,127.8016,101182.0
2022-04-18 13:00:00,131.14,131.32,131.0,131.32,72356.0,127.8114,127.9868,127.6749,127.9868,72356.0
2022-04-18 13:30:00,131.31,131.78,131.31,131.38,93864.0,127.9771,128.4351,127.9771,128.0453,93864.0
2022-04-18 14:00:00,131.4,131.46,130.96,131.1,93846.0,128.0648,128.1233,127.636,127.7724,93846.0
2022-04-18 14:30:00,131.11,131.22,130.62,130.65,174679.0,127.7821,127.8894,127.3046,127.3338,174679.0
2022-04-18 15:00:00,130.67,130.72,130.15,130.15,125409.0,127.3533,127.402,126.8465,126.8465,125409.0
2022-04-18 15:30:00,130.14,130.77,130.0,130.77,403734.0,126.8368,127.4508,126.7003,127.4508,403734.0
2022-04-19 09:30:00,129.65,131.59,129.44,131.36,231236.0,126.3592,128.25,126.1545,128.0258,231236.0
2022-04-19 10:00:00,131.44,132.74,131.26,132.64,134196.0,128.1038,129.3708,127.9283,129.2733,134196.0
2022-04-19 10:30:00,132.66,132.73,132.01,132.65,100893.0,129.2928,129.361,128.6593,129.2831,100893.0
2022-04-19 11:00:00,132.62,132.65,132.16,132.36,94437.0,129.2538,129.2831,128.8055,129.0004,94437.0
2022-04-19 11:30:00,132.28,132.44,131.75,132.22,169960.0,128.9224,129.0784,128.4059,128.864,169960.0
2022-04-19 12:00:00,132.2,132.55,132.06,132.24,115182.0,128.8445,129.1856,128.708,128.8835,115182.0
2022-04-19 12:30:00,132.27,132.54,132.27,132.47,52752.0,128.9127,129.1758,128.9127,129.1076,52752.0
2022-04-19 13:00:00,132.48,132.72,132.47,132.6,41551.0,129.1174,129.3513,129.1076,129.2343,41551.0
2022-04-19 13:30:00,132.58,132.58,132.24,132.51,44944.0,129.2148,129.2148,128.8835,129.1466,44944.0
2022-04-19 14:00:00,132.51,132.66,131.95,132.29,111400.0,129.1466,129.2928,128.6008,128.9322,111400.0
2022-04-19 14:30:00,132.33,132.6,132.18,132.45,90040.0,128.9712,129.2343,128.825,129.0881,90040.0
2022-04-19 15:00:00,132.43,133.09,132.43,133.02,254801.0,129.0686,129.7119,129.0686,129.6437,254801.0
2022-04-19 15:30:00,133.02,133.22,132.66,132.84,413945.0,129.6437,129.8386,129.2928,129.4682,413945.0
2022-04-20 09:30:00,133.39,133.75,132.89,133.47,223771.0,130.0043,130.3551,129.517,130.0822,223771.0
2022-04-20 10:00:00,133.46,133.51,132.1,132.86,362204.0,130.0725,130.1212,128.747,129.4877,362204.0
2022-04-20 10:30:00,132.89,133.37,132.71,133.03,237705.0,129.517,129.9848,129.3415,129.6534,237705.0
2022-04-20 11:00:00,133.03,133.34,132.93,133.23,158815.0,129.6534,129.9555,129.5559,129.8483,158815.0
2022-04-20 11:30:00,133.25,133.57,133.17,133.52,171292.0,129.8678,130.1797,129.7899,130.131,171292.0
2022-04-20 12:00:00,133.52,133.79,132.93,133.09,81582.0,130.131,130.3941,129.5559,129.7119,81582.0
2022-04-20 12:30:00,133.08,133.41,132.99,133.19,92981.0,129.7021,130.0238,129.6144,129.8094,92981.0
2022-04-20 13:00:00,133.18,133.4,132.91,133.14,161989.0,129.7996,130.014,129.5365,129.7606,161989.0
2022-04-20 13:30:00,133.12,133.38,133.04,133.2,130868.0,129.7411,129.9945,129.6632,129.8191,130868.0
2022-04-20 14:00:00,133.2,133.25,132.74,132.85,74572.0,129.8191,129.8678,129.3708,129.478,74572.0
2022-04-20 14:30:00,132.85,132.92,132.09,132.33,129079.0,129.478,129.5462,128.7373,128.9712,129079.0
2022-04-20 15:00:00,132.35,132.7,132.35,132.63,131722.0,128.9907,129.3318,128.9907,129.2636,131722.0
2022-04-20 15:30:00,132.65,132.99,132.44,132.7,550143.0,129.2831,129.6144,129.0784,129.3318,550143.0
2022-04-21 09:30:00,133.29,134.62,133.21,134.41,192487.0,129.9068,131.2031,129.8288,130.9984,192487.0
2022-04-21 10:00:00,134.39,134.5,133.37,133.37,90238.0,130.9789,131.0861,129.9848,129.9848,90238.0
2022-04-21 10:30:00,133.35,133.53,133.11,133.46,93978.0,129.9653,130.1407,129.7314,130.0725,93978.0
2022-04-21 11:00:00,133.44,133.53,133.03,133.33,74837.0,130.053,130.1407,129.6534,129.9458,74837.0
2022-04-21 11:30:00,133.29,133.36,132.85,133.31,110715.0,129.9068,129.975,129.478,129.9263,110715.0
2022-04-21 12:00:00,133.31,133.51,132.94,133.22,78336.0,129.9263,130.1212,129.5657,129.8386,78336.0
2022-04-21 12:30:00,133.26,133.77,133.08,133.08,93804.0,129.8776,130.3746,129.7021,129.7021,93804.0
2022-04-21 13:00:00,133.05,133.32,132.97,133.22,98312.0,129.6729,129.9361,129.5949,129.8386,98312.0
2022-04-21 13:30:00,133.22,133.32,132.71,133.04,163532.0,129.8386,129.9361,129.3415,129.6632,163532.0
2022-04-21 14:00:00,133.04,133.04,132.57,132.61,90618.0,129.6632,129.6632,129.2051,129.2441,90618.0
2022-04-21 14:30:00,132.6,133.12,132.54,133.02,346533.0,129.2343,129.7411,129.1758,129.6437,346533.0
2022-04-21 15:00:00,133.0,133.13,132.13,132.46,185672.0,129.6242,129.7509,128.7763,129.0979,185672.0
2022-04-21 15:30:00,132.47,132.47,131.85,132.13,524148.0,129.1076,129.1076,128.5034,128.7763,524148.0
2022-04-22 09:30:00,130.66,130.86,128.12,129.3,785053.0,127.3436,127.5385,124.868,126.0181,785053.0
2022-04-22 10:00:00,129.33,130.45,129.29,129.65,259733.0,126.0473,127.1389,126.0083,126.3592,259733.0
2022-04-22 10:30:00,129.58,129.81,129.25,129.43,117139.0,126.291,126.5151,125.9694,126.1448,117139.0
2022-04-22 11:00:00,129.47,129.96,129.16,129.28,149525.0,126.1838,126.6613,125.8816,125.9986,149525.0
2022-04-22 11:30:00,129.29,129.4,128.48,128.57,139100.0,126.0083,126.1155,125.2189,125.3066,139100.0
2022-04-22 12:00:00,128.56,129.43,128.18,128.92,328941.0,125.2969,126.1448,124.9265,125.6477,328941.0
2022-04-22 12:30:00,128.93,129.12,128.7,128.91,102764.0,125.6575,125.8427,125.4333,125.638,102764.0
2022-04-22 13:00:00,128.94,128.99,127.81,127.9,255633.0,125.6672,125.716,124.5659,124.6536,255633.0
2022-04-22 13:30:00,127.88,128.14,127.5,127.9,186733.0,124.6341,124.8875,124.2638,124.6536,186733.0
2022-04-22 14:00:00,127.88,128.65,127.85,128.35,308702.0,124.6341,125.3846,124.6049,125.0922,308702.0
2022-04-22 14:30:00,128.38,128.45,127.75,127.88,144296.0,125.1214,125.1897,124.5074,124.6341,144296.0
2022-04-22 15:00:00,127.87,128.87,127.68,128.46,251894.0,124.6244,125.599,124.4392,125.1994,251894.0
2022-04-22 15:30:00,128.46,129.26,128.46,128.63,526125.0,125.1994,125.9791,125.1994,125.3651,526125.0
2022-04-25 09:30:00,128.77,128.94,126.38,126.73,360765.0,125.5015,125.6672,123.1722,123.5133,360765.0
2022-04-25 10:00:00,126.71,127.45,126.64,127.05,229510.0,123.4938,124.215,123.4256,123.8252,229510.0
2022-04-25 10:30:00,127.05,127.76,126.9,127.05,229005.0,123.8252,124.5172,123.679,123.8252,229005.0
2022-04-25 11:00:00,127.06,127.48,126.95,127.15,117411.0,123.8349,124.2443,123.7277,123.9227,117411.0
2022-04-25 11:30:00,127.19,127.35,126.64,127.03,122302.0,123.9616,124.1176,123.4256,123.8057,122302.0
2022-04-25 12:00:00,127.0,127.62,126.75,127.32,140001.0,123.7765,124.3807,123.5328,124.0883,140001.0
2022-04-25 12:30:00,127.34,127.95,127.21,127.44,85935.0,124.1078,124.7024,123.9811,124.2053,85935.0
2022-04-25 13:00:00,127.47,127.73,127.09,127.49,67016.0,124.2345,124.4879,123.8642,124.254,67016.0
2022-04-25 13:30:00,127.53,127.82,127.24,127.53,78434.0,124.293,124.5757,124.0104,124.293,78434.0
2022-04-25 14:00:00,127.56,128.37,127.42,128.34,83917.0,124.3223,125.1117,124.1858,125.0825,83917.0
2022-04-25 14:30:00,128.34,128.9,128.15,128.5,79333.0,125.0825,125.6282,124.8973,125.2384,79333.0
2022-04-25 15:00:00,128.5,128.56,127.79,128.54,121064.0,125.2384,125.2969,124.5464,125.2774,121064.0
2022-04-25 15:30:00,128.5,129.07,128.01,128.81,475671.0,125.2384,125.7939,124.7608,125.5405,475671.0
2022-04-26 09:30:00,128.39,129.07,127.75,127.79,229971.0,125.1312,125.7939,124.5074,124.5464,229971.0
2022-04-26 10:00:00,127.79,128.19,126.86,127.51,215192.0,124.5464,124.9363,123.64,124.2735,215192.0
2022-04-26 10:30:00,127.48,127.78,126.94,127.63,134990.0,124.2443,124.5367,123.718,124.3905,134990.0
2022-04-26 11:00:00,127.61,128.21,127.54,128.02,194250.0,124.371,124.9558,124.3028,124.7706,194250.0
2022-04-26 11:30:00,128.02,128.2,127.68,127.92,109223.0,124.7706,124.946,124.4392,124.6731,109223.0
2022-04-26 12:00:00,127.93,128.23,127.62,127.8,169970.0,124.6829,124.9752,124.3807,124.5562,169970.0
2022-04-26 12:30:00,127.8,127.84,126.71,127.15,169841.0,124.5562,124.5951,123.4938,123.9227,169841.0
2022-04-26 13:00:00,127.16,127.16,126.49,126.58,145783.0,123.9324,123.9324,123.2794,123.3671,145783.0
2022-04-26 13:30:00,126.57,126.81,126.4,126.47,167085.0,123.3574,123.5913,123.1917,123.2599,167085.0
2022-04-26 14:00:00,126.49,127.09,126.21,126.77,241181.0,123.2794,123.8642,123.0065,123.5523,241181.0
2022-04-26 14:30:00,126.75,127.21,126.66,127.07,226972.0,123.5328,123.9811,123.4451,123.8447,226972.0
2022-04-26 15:00:00,127.06,127.2,126.04,126.05,333843.0,123.8349,123.9714,122.8408,122.8506,333843.0
2022-04-26 15:30:00,126.04,126.16,124.81,124.86,1036157.0,122.8408,122.9578,121.6421,121.6908,1036157.0
2022-04-27 09:30:00,129.0,129.9,127.3,128.32,836531.0,125.7257,126.6029,124.0689,125.063,836531.0
2022-04-27 10:00:00,128.32,128.79,127.07,128.22,497627.0,125.063,125.521,123.8447,124.9655,497627.0
2022-04-27 10:30:00,128.25,129.39,127.94,129.02,340924.0,124.9947,126.1058,124.6926,125.7452,340924.0
2022-04-27 11:00:00,128.97,130.33,128.7,129.99,383955.0,125.6965,127.0219,125.4333,126.6906,383955.0
2022-04-27 11:30:00,130.05,131.38,130.02,131.07,254905.0,126.7491,128.0453,126.7198,127.7432,254905.0
2022-04-27 12:00:00,131.08,131.2,130.16,130.7,185928.0,127.7529,127.8699,126.8563,127.3826,185928.0
2022-04-27 12:30:00,130.71,131.46,130.63,131.23,253502.0,127.3923,128.1233,127.3143,127.8991,253502.0
2022-04-27 13:00:00,131.29,131.65,130.68,131.56,199954.0,127.9576,128.3084,127.3631,128.2207,199954.0
2022-04-27 13:30:00,131.53,131.7,130.57,131.56,181408.0,128.1915,128.3572,127.2559,128.2207,181408.0
2022-04-27 14:00:00,131.55,132.31,131.48,131.96,244408.0,128.211,128.9517,128.1428,128.6106,244408.0
2022-04-27 14:30:00,131.93,132.42,130.82,130.91,298483.0,128.5813,129.0589,127.4995,127.5872,298483.0
2022-04-27 15:00:00,130.94,131.45,130.76,131.05,376194.0,127.6165,128.1135,127.441,127.7237,376194.0
2022-04-27 15:30:00,131.06,131.29,129.69,129.85,913553.0,127.7334,127.9576,126.3982,126.5541,913553.0
2022-04-28 09:30:00,131.04,131.8,130.24,130.52,398115.0,127.7139,128.4546,126.9342,127.2071,398115.0
2022-04-28 10:00:00,130.48,130.53,129.59,129.75,197941.0,127.1681,127.2169,126.3007,126.4567,197941.0
2022-04-28 10:30:00,129.75,130.11,129.04,129.04,118615.0,126.4567,126.8075,125.7647,125.7647,118615.0
2022-04-28 11:00:00,129.08,129.33,128.44,128.76,130078.0,125.8037,126.0473,125.1799,125.4918,130078.0
2022-04-28 11:30:00,128.75,129.39,128.63,129.38,111980.0,125.482,126.1058,125.3651,126.0961,111980.0
2022-04-28 12:00:00,129.41,130.5,129.41,130.34,102561.0,126.1253,127.1876,126.1253,127.0317,102561.0
2022-04-28 12:30:00,130.36,131.05,130.35,130.94,123557.0,127.0512,127.7237,127.0414,127.6165,123557.0
2022-04-28 13:00:00,130.94,131.79,130.71,131.77,106819.0,127.6165,128.4449,127.3923,128.4254,106819.0
2022-04-28 13:30:00,131.78,132.06,131.66,131.88,167475.0,128.4351,128.708,128.3182,128.5326,167475.0
2022-04-28 14:00:00,131.87,131.87,131.39,131.63,95216.0,128.5229,128.5229,128.055,128.2889,95216.0
2022-04-28 14:30:00,131.64,132.71,131.54,132.65,195009.0,128.2987,129.3415,128.2012,129.2831,195009.0
2022-04-28 15:00:00,132.65,132.94,132.44,132.66,175911.0,129.2831,129.5657,129.0784,129.2928,175911.0
2022-04-28 15:30:00,132.67,132.76,131.98,132.33,563868.0,129.3025,129.3903,128.6301,128.9712,563868.0
2022-04-29 09:30:00,130.3,131.74,129.68,131.6,327941.0,126.9927,128.3962,126.3884,128.2597,327941.0
2022-04-29 10:00:00,131.56,131.66,127.6,127.68,249689.0,128.2207,128.3182,124.3612,124.4392,249689.0
2022-04-29 10:30:00,127.66,128.0,126.44,127.62,394325.0,124.4197,124.7511,123.2307,124.3807,394325.0
2022-04-29 11:00:00,127.62,128.11,127.23,127.51,237413.0,124.3807,124.8583,124.0006,124.2735,237413.0
2022-04-29 11:30:00,127.51,127.81,126.36,126.4,150118.0,124.2735,124.5659,123.1527,123.1917,150118.0
2022-04-29 12:00:00,126.41,126.48,125.28,125.85,266901.0,123.2014,123.2697,122.1001,122.6557,266901.0
2022-04-29 12:30:00,125.85,126.16,125.02,125.17,224287.0,122.6557,122.9578,121.8467,121.9929,224287.0
2022-04-29 13:00:00,125.15,125.87,124.68,125.65,283371.0,121.9734,122.6751,121.5154,122.4607,283371.0
2022-04-29 13:30:00,125.63,126.26,125.18,125.34,241927.0,122.4412,123.0552,122.0027,122.1586,241927.0
2022-04-29 14:00:00,125.34,125.85,125.12,125.15,171371.0,122.1586,122.6557,121.9442,121.9734,171371.0
2022-04-29 14:30:00,125.14,125.48,124.91,125.17,186589.0,121.9637,122.295,121.7395,121.9929,186589.0
2022-04-29 15:00:00,125.14,125.21,124.24,124.25,268192.0,121.9637,122.0319,121.0865,121.0963,268192.0
2022-04-29 15:30:00,124.22,124.71,122.72,123.2,1375266.0,121.067,121.5446,119.6051,120.0729,1375266.0
2022-05-02 09:30:00,123.05,124.5,123.02,124.33,494237.0,119.9267,121.3399,119.8975,121.1742,494237.0
2022-05-02 10:00:00,124.36,126.65,123.72,126.19,302026.0,121.2035,123.4353,120.5797,122.987,302026.0
2022-05-02 10:30:00,126.13,126.82,125.42,125.96,314896.0,122.9285,123.601,122.2366,122.7629,314896.0
2022-05-02 11:00:00,125.99,126.14,124.35,124.6,308967.0,122.7921,122.9383,121.1937,121.4374,308967.0
2022-05-02 11:30:00,124.66,125.29,124.39,125.28,140076.0,121.4959,122.1099,121.2327,122.1001,140076.0
2022-05-02 12:00:00,125.28,125.54,124.74,125.12,80975.0,122.1001,122.3535,121.5738,121.9442,80975.0
2022-05-02 12:30:00,125.12,125.31,123.51,123.59,101897.0,121.9442,122.1294,120.375,120.453,101897.0
2022-05-02 13:00:00,123.59,124.28,123.37,124.13,122888.0,120.453,121.1255,120.2386,120.9793,122888.0
2022-05-02 13:30:00,124.13,124.21,123.3,123.63,126927.0,120.9793,121.0573,120.1704,120.492,126927.0
2022-05-02 14:00:00,123.63,123.86,123.44,123.69,90177.0,120.492,120.7162,120.3068,120.5505,90177.0
2022-05-02 14:30:00,123.65,124.09,123.24,123.81,154248.0,120.5115,120.9403,120.1119,120.6674,154248.0
2022-05-02 15:00:00,123.76,125.91,123.73,125.62,221743.0,120.6187,122.7141,120.5895,122.4315,221743.0
2022-05-02 15:30:00,125.63,126.53,125.6,126.42,633384.0,122.4412,123.3184,122.412,123.2112,633384.0
2022-05-03 09:30:00,127.42,127.42,125.39,126.11,250154.0,124.1858,124.1858,122.2073,122.9091,250154.0
2022-05-03 10:00:00,126.17,126.71,125.34,125.52,199635.0,122.9675,123.4938,122.1586,122.334,199635.0
2022-05-03 10:30:00,125.52,125.73,124.65,125.27,274695.0,122.334,122.5387,121.4861,122.0904,274695.0
2022-05-03 11:00:00,125.23,125.77,125.05,125.48,190045.0,122.0514,122.5777,121.876,122.295,190045.0
2022-05-03 11:30:00,125.49,126.03,125.37,125.85,335337.0,122.3048,122.8311,122.1878,122.6557,335337.0
2022-05-03 12:00:00,125.86,126.14,124.69,124.98,90360.0,122.6654,122.9383,121.5251,121.8077,90360.0
2022-05-03 12:30:00,124.98,125.31,124.61,124.71,79788.0,121.8077,122.1294,121.4471,121.5446,79788.0
2022-05-03 13:00:00,124.73,126.71,124.7,126.47,717841.0,121.5641,123.4938,121.5348,123.2599,717841.0
2022-05-03 13:30:00,126.48,127.54,126.4,127.01,278123.0,123.2697,124.3028,123.1917,123.7862,278123.0
2022-05-03 14:00:00,127.0,127.06,125.58,125.65,302889.0,123.7765,123.8349,122.3925,122.4607,302889.0
2022-05-03 14:30:00,125.67,126.5,125.32,126.43,160632.0,122.4802,123.2892,122.1391,123.2209,160632.0
2022-05-03 15:00:00,126.45,126.84,126.42,126.62,214016.0,123.2404,123.6205,123.2112,123.4061,214016.0
2022-05-03 15:30:00,126.62,126.79,125.88,126.26,453127.0,123.4061,123.5718,122.6849,123.0552,453127.0
2022-05-04 09:30:00,126.39,126.88,125.79,126.39,110348.0,123.1819,123.6595,122.5972,123.1819,110348.0
2022-05-04 10:00:00,126.37,126.73,125.56,125.59,196164.0,123.1625,123.5133,122.373,122.4023,196164.0
2022-05-04 10:30:00,125.55,126.72,125.37,126.5,137686.0,122.3633,123.5036,122.1878,123.2892,137686.0
2022-05-04 11:00:00,126.5,127.1,126.4,126.77,141666.0,123.2892,123.8739,123.1917,123.5523,141666.0
2022-05-04 11:30:00,126.79,128.02,126.64,127.91,119922.0,123.5718,124.7706,123.4256,124.6634,119922.0
2022-05-04 12:00:00,127.9,128.28,127.81,127.88,167297.0,124.6536,125.024,124.5659,124.6341,167297.0
2022-05-04 12:30:00,127.9,128.18,127.57,127.89,138408.0,124.6536,124.9265,124.332,124.6439,138408.0
2022-05-04 13:00:00,127.9,127.91,127.41,127.73,113117.0,124.6536,124.6634,124.1761,124.4879,113117.0
2022-05-04 13:30:00,127.72,128.84,127.64,128.72,150769.0,124.4782,125.5698,124.4002,125.4528,150769.0
2022-05-04 14:00:00,128.65,130.02,128.0,129.89,365060.0,125.3846,126.7198,124.7511,126.5931,365060.0
2022-05-04 14:30:00,129.88,131.17,127.96,130.99,454405.0,126.5834,127.8406,124.7121,127.6652,454405.0
2022-05-04 15:00:00,130.99,131.97,130.47,131.96,385062.0,127.6652,128.6203,127.1584,128.6106,385062.0
2022-05-04 15:30:00,131.97,132.48,131.59,132.37,895855.0,128.6203,129.1174,128.25,129.0102,895855.0
2022-05-05 09:30:00,130.69,131.5,129.84,130.38,296728.0,127.3728,128.1622,126.5444,127.0707,296728.0
2022-05-05 10:00:00,130.44,130.49,128.86,129.0,216951.0,127.1292,127.1779,125.5893,125.7257,216951.0
2022-05-05 10:30:00,128.91,129.89,128.77,129.25,163222.0,125.638,126.5931,125.5015,125.9694,163222.0
2022-05-05 11:00:00,129.23,129.31,127.56,128.09,205404.0,125.9499,126.0278,124.3223,124.8388,205404.0
2022-05-05 11:30:00,128.08,128.74,127.88,128.08,103295.0,124.8291,125.4723,124.6341,124.8291,103295.0
2022-05-05 12:00:00,128.06,129.28,127.68,128.94,148500.0,124.8096,125.9986,124.4392,125.6672,148500.0
2022-05-05 12:30:00,128.86,129.52,128.72,129.5,115693.0,125.5893,126.2325,125.4528,126.213,115693.0
2022-05-05 13:00:00,129.52,129.99,129.23,129.81,127668.0,126.2325,126.6906,125.9499,126.5151,127668.0
2022-05-05 13:30:00,129.76,130.16,129.21,129.53,122771.0,126.4664,126.8563,125.9304,126.2422,122771.0
2022-05-05 14:00:00,129.45,129.91,129.13,129.2,116974.0,126.1643,126.6126,125.8524,125.9206,116974.0
2022-05-05 14:30:00,129.22,129.77,128.85,129.2,130339.0,125.9401,126.4762,125.5795,125.9206,130339.0
2022-05-05 15:00:00,129.26,129.26,128.36,128.66,203176.0,125.9791,125.9791,125.1019,125.3943,203176.0
2022-05-05 15:30:00,128.64,129.69,128.46,129.59,715242.0,125.3748,126.3982,125.1994,126.3007,715242.0
2022-05-06 09:30:00,128.77,128.94,125.57,126.17,311717.0,125.5015,125.6672,122.3828,122.9675,311717.0
2022-05-06 10:00:00,126.14,127.69,125.08,126.89,233574.0,122.9383,124.449,121.9052,123.6693,233574.0
2022-05-06 10:30:00,126.99,128.92,126.4,128.75,266161.0,123.7667,125.6477,123.1917,125.482,266161.0
2022-05-06 11:00:00,128.73,129.49,127.82,129.0,247310.0,125.4626,126.2033,124.5757,125.7257,247310.0
2022-05-06 11:30:00,129.02,129.11,126.85,127.07,209825.0,125.7452,125.8329,123.6303,123.8447,209825.0
2022-05-06 12:00:00,127.13,128.49,126.93,127.8,86215.0,123.9032,125.2286,123.7082,124.5562,86215.0
2022-05-06 12:30:00,127.69,128.52,127.48,128.51,166232.0,124.449,125.2579,124.2443,125.2481,166232.0
2022-05-06 13:00:00,128.49,128.57,127.64,128.03,125080.0,125.2286,125.3066,124.4002,124.7803,125080.0
2022-05-06 13:30:00,128.0,128.32,126.97,127.07,191439.0,124.7511,125.063,123.7472,123.8447,191439.0
2022-05-06 14:00:00,126.96,127.24,126.56,126.84,206144.0,123.7375,124.0104,123.3476,123.6205,206144.0
2022-05-06 14:30:00,126.86,127.58,126.7,126.97,164941.0,123.64,124.3417,123.4841,123.7472,164941.0
2022-05-06 15:00:00,126.96,127.03,126.28,126.66,184203.0,123.7375,123.8057,123.0747,123.4451,184203.0
2022-05-06 15:30:00,126.65,127.4,126.6,126.84,539520.0,123.4353,124.1663,123.3866,123.6205,539520.0
2022-05-09 09:30:00,125.41,126.0,124.64,125.15,329233.0,122.2268,122.8018,121.4764,121.9734,329233.0
2022-05-09 10:00:00,125.06,125.73,124.3,124.34,154606.0,121.8857,122.5387,121.145,121.184,154606.0
2022-05-09 10:30:00,124.3,124.46,122.37,122.52,445606.0,121.145,121.3009,119.264,119.4102,445606.0
2022-05-09 11:00:00,122.48,123.07,122.02,122.15,267731.0,119.3712,119.9462,118.9229,119.0496,267731.0
2022-05-09 11:30:00,122.16,122.72,121.59,122.2,259490.0,119.0593,119.6051,118.5038,119.0983,259490.0
2022-05-09 12:00:00,122.19,123.18,121.53,123.09,280465.0,119.0886,120.0534,118.4453,119.9657,280465.0
2022-05-09 12:30:00,123.05,123.42,122.6,122.72,201660.0,119.9267,120.2873,119.4881,119.6051,201660.0
2022-05-09 13:00:00,122.71,123.15,122.53,122.95,162403.0,119.5954,120.0242,119.4199,119.8293,162403.0
2022-05-09 13:30:00,123.01,123.13,122.2,122.47,136607.0,119.8877,120.0047,119.0983,119.3614,136607.0
2022-05-09 14:00:00,122.45,122.83,122.3,122.5,143423.0,119.342,119.7123,119.1958,119.3907,143423.0
2022-05-09 14:30:00,122.5,123.28,122.3,122.93,207151.0,119.3907,120.1509,119.1958,119.8098,207151.0
2022-05-09 15:00:00,123.04,123.32,122.11,122.29,237662.0,119.917,120.1899,119.0106,119.186,237662.0
2022-05-09 15:30:00,122.25,122.26,120.9,121.77,875122.0,119.147,119.1568,117.8313,118.6792,875122.0
2022-05-10 09:30:00,124.07,126.4,123.65,123.95,472260.0,120.9208,123.1917,120.5115,120.8039,472260.0
2022-05-10 10:00:00,123.92,124.73,123.5,124.65,222220.0,120.7746,121.5641,120.3653,121.4861,222220.0
2022-05-10 10:30:00,124.64,124.89,123.12,123.57,164008.0,121.4764,121.72,119.9949,120.4335,164008.0
2022-05-10 11:00:00,123.53,123.91,122.6,123.0,202286.0,120.3945,120.7649,119.4881,119.878,202286.0
2022-05-10 11:30:00,122.98,123.22,121.71,122.26,161818.0,119.8585,120.0924,118.6207,119.1568,161818.0
2022-05-10 12:00:00,122.3,122.41,121.76,121.95,90171.0,119.1958,119.303,118.6695,118.8546,90171.0
2022-05-10 12:30:00,121.98,122.52,121.54,121.73,118010.0,118.8839,119.4102,118.4551,118.6402,118010.0
2022-05-10 13:00:00,121.73,122.52,121.6,122.52,90089.0,118.6402,119.4102,118.5135,119.4102,90089.0
2022-05-10 13:30:00,122.53,123.94,122.52,123.81,128685.0,119.4199,120.7941,119.4102,120.6674,128685.0
2022-05-10 14:00:00,123.8,123.92,122.74,122.86,109235.0,120.6577,120.7746,119.6246,119.7415,109235.0
2022-05-10 14:30:00,122.85,123.37,122.44,122.81,117267.0,119.7318,120.2386,119.3322,119.6928,117267.0
2022-05-10 15:00:00,122.84,123.41,122.65,122.81,168771.0,119.7221,120.2776,119.5369,119.6928,168771.0
2022-05-10 15:30:00,122.82,123.13,122.24,122.98,516806.0,119.7026,120.0047,119.1373,119.8585,516806.0
2022-05-11 09:30:00,121.99,125.0,121.5,123.55,582103.0,118.8936,121.8272,118.4161,120.414,582103.0
2022-05-11 10:00:00,123.55,125.54,123.24,124.69,545885.0,120.414,122.3535,120.1119,121.5251,545885.0
2022-05-11 10:30:00,124.68,126.03,124.39,125.71,481841.0,121.5154,122.8311,121.2327,122.5192,481841.0
2022-05-11 11:00:00,125.72,126.5,125.27,126.25,461802.0,122.529,123.2892,122.0904,123.0455,461802.0
2022-05-11 11:30:00,126.21,126.51,125.65,125.99,382091.0,123.0065,123.2989,122.4607,122.7921,382091.0
2022-05-11 12:00:00,125.99,126.42,125.46,125.62,419814.0,122.7921,123.2112,122.2756,122.4315,419814.0
2022-05-11 12:30:00,125.58,125.76,123.79,124.02,168906.0,122.3925,122.5679,120.6479,120.8721,168906.0
2022-05-11 13:00:00,124.0,124.07,123.34,123.77,183876.0,120.8526,120.9208,120.2094,120.6285,183876.0
2022-05-11 13:30:00,123.76,124.05,122.83,123.01,117004.0,120.6187,120.9013,119.7123,119.8877,117004.0
2022-05-11 14:00:00,123.02,124.67,123.02,124.11,188747.0,119.8975,121.5056,119.8975,120.9598,188747.0
2022-05-11 14:30:00,124.16,124.81,123.72,123.93,135615.0,121.0086,121.6421,120.5797,120.7844,135615.0
2022-05-11 15:00:00,123.93,124.05,123.24,123.57,259332.0,120.7844,120.9013,120.1119,120.4335,259332.0
2022-05-11 15:30:00,123.61,123.73,122.79,123.32,623558.0,120.4725,120.5895,119.6733,120.1899,623558.0
2022-05-12 09:30:00,123.39,123.5,122.2,123.11,275880.0,120.2581,120.3653,119.0983,119.9852,275880.0
2022-05-12 10:00:00,123.02,124.12,122.76,123.92,192361.0,119.8975,120.9696,119.6441,120.7746,192361.0
2022-05-12 10:30:00,123.96,124.34,123.52,124.27,113929.0,120.8136,121.184,120.3848,121.1158,113929.0
2022-05-12 11:00:00,124.27,124.44,123.82,123.93,114284.0,121.1158,121.2814,120.6772,120.7844,114284.0
2022-05-12 11:30:00,123.88,124.01,122.12,122.41,192093.0,120.7357,120.8624,119.0203,119.303,192093.0
2022-05-12 12:00:00,122.39,122.94,122.28,122.87,119608.0,119.2835,119.8195,119.1763,119.7513,119608.0
2022-05-12 12:30:00,122.87,123.44,122.71,122.95,75485.0,119.7513,120.3068,119.5954,119.8293,75485.0
2022-05-12 13:00:00,122.92,123.39,122.81,123.13,174390.0,119.8,120.2581,119.6928,120.0047,174390.0
2022-05-12 13:30:00,123.05,123.28,121.73,121.82,215107.0,119.9267,120.1509,118.6402,118.7279,215107.0
2022-05-12 14:00:00,121.81,122.12,121.71,121.82,119806.0,118.7182,119.0203,118.6207,118.7279,119806.0
2022-05-12 14:30:00,121.83,122.21,121.64,122.02,96014.0,118.7377,119.108,118.5525,118.9229,96014.0
2022-05-12 15:00:00,121.97,123.33,121.95,122.67,207232.0,118.8741,120.1996,118.8546,119.5564,207232.0
2022-05-12 15:30:00,122.67,124.11,122.67,124.04,628179.0,119.5564,120.9598,119.5564,120.8916,628179.0
2022-05-13 09:30:00,124.28,125.23,124.14,125.03,188970.0,121.1255,122.0514,120.9891,121.8565,188970.0
2022-05-13 10:00:00,125.14,125.77,125.04,125.36,109702.0,121.9637,122.5777,121.8662,122.1781,109702.0
2022-05-13 10:30:00,125.36,126.41,125.36,126.24,96096.0,122.1781,123.2014,122.1781,123.0358,96096.0
2022-05-13 11:00:00,126.17,126.23,125.64,125.87,59957.0,122.9675,123.026,122.451,122.6751,59957.0
2022-05-13 11:30:00,125.9,126.32,125.86,126.26,71226.0,122.7044,123.1137,122.6654,123.0552,71226.0
2022-05-13 12:00:00,126.26,126.91,126.22,126.91,89508.0,123.0552,123.6888,123.0163,123.6888,89508.0
2022-05-13 12:30:00,126.89,127.1,126.33,126.76,96535.0,123.6693,123.8739,123.1235,123.5426,96535.0
2022-05-13 13:00:00,126.78,126.83,126.46,126.53,73669.0,123.562,123.6108,123.2502,123.3184,73669.0
2022-05-13 13:30:00,126.55,126.63,126.12,126.13,93055.0,123.3379,123.4159,122.9188,122.9285,93055.0
2022-05-13 14:00:00,126.11,126.5,125.35,126.47,133691.0,122.9091,123.2892,122.1683,123.2599,133691.0
2022-05-13 14:30:00,126.51,127.03,126.41,126.87,99928.0,123.2989,123.8057,123.2014,123.6498,99928.0
2022-05-13 15:00:00,126.86,127.3,126.72,127.29,109025.0,123.64,124.0689,123.5036,124.0591,109025.0
2022-05-13 15:30:00,127.29,127.43,126.17,126.33,564285.0,124.0591,124.1956,122.9675,123.1235,564285.0
2022-05-16 09:30:00,126.08,127.44,126.04,126.75,179771.0,122.8798,124.2053,122.8408,123.5328,179771.0
2022-05-16 10:00:00,126.67,129.11,126.53,128.46,199281.0,123.4548,125.8329,123.3184,125.1994,199281.0
2022-05-16 10:30:00,128.44,128.45,127.3,128.03,272511.0,125.1799,125.1897,124.0689,124.7803,272511.0
2022-05-16 11:00:00,127.98,128.09,127.37,127.84,151600.0,124.7316,124.8388,124.1371,124.5951,151600.0
2022-05-16 11:30:00,127.83,128.04,127.38,127.6,115261.0,124.5854,124.7901,124.1468,124.3612,115261.0
2022-05-16 12:00:00,127.62,127.76,127.19,127.34,67431.0,124.3807,124.5172,123.9616,124.1078,67431.0
2022-05-16 12:30:00,127.32,127.39,126.77,126.84,63632.0,124.0883,124.1566,123.5523,123.6205,63632.0
2022-05-16 13:00:00,126.86,127.29,126.7,127.25,54239.0,123.64,124.0591,123.4841,124.0201,54239.0
2022-05-16 13:30:00,127.26,127.49,127.03,127.15,71727.0,124.0299,124.254,123.8057,123.9227,71727.0
2022-05-16 14:00:00,127.17,127.32,126.76,127.29,110487.0,123.9422,124.0883,123.5426,124.0591,110487.0
2022-05-16 14:30:00,127.31,127.44,127.03,127.34,83868.0,124.0786,124.2053,123.8057,124.1078,83868.0
2022-05-16 15:00:00,127.32,127.52,126.39,126.64,112054.0,124.0883,124.2833,123.1819,123.4256,112054.0
2022-05-16 15:30:00,126.66,126.69,126.09,126.56,403091.0,123.4451,123.4743,122.8896,123.3476,403091.0
2022-05-17 09:30:00,128.0,129.34,127.99,128.93,279742.0,124.7511,126.0571,124.7413,125.6575,279742.0
2022-05-17 10:00:00,128.98,129.13,127.02,127.12,174742.0,125.7062,125.8524,123.796,123.8934,174742.0
2022-05-17 10:30:00,127.12,127.61,126.74,127.57,121740.0,123.8934,124.371,123.5231,124.332,121740.0
2022-05-17 11:00:00,127.6,127.73,127.14,127.62,134716.0,124.3612,124.4879,123.9129,124.3807,134716.0
2022-05-17 11:30:00,127.66,128.0,127.41,127.71,89029.0,124.4197,124.7511,124.1761,124.4684,89029.0
2022-05-17 12:00:00,127.73,127.8,127.28,127.73,59276.0,124.4879,124.5562,124.0494,124.4879,59276.0
2022-05-17 12:30:00,127.7,128.15,127.64,127.92,57185.0,124.4587,124.8973,124.4002,124.6731,57185.0
2022-05-17 13:00:00,127.93,128.17,127.69,127.72,98521.0,124.6829,124.9168,124.449,124.4782,98521.0
2022-05-17 13:30:00,127.72,128.0,127.54,127.56,86358.0,124.4782,124.7511,124.3028,124.3223,86358.0
2022-05-17 14:00:00,127.56,127.85,126.93,127.58,139699.0,124.3223,124.6049,123.7082,124.3417,139699.0
2022-05-17 14:30:00,127.55,128.44,127.23,128.27,167306.0,124.3125,125.1799,124.0006,125.0142,167306.0
2022-05-17 15:00:00,128.28,128.54,128.11,128.44,105599.0,125.024,125.2774,124.8583,125.1799,105599.0
2022-05-17 15:30:00,128.46,128.76,128.13,128.63,535676.0,125.1994,125.4918,124.8778,125.3651,535676.0
2022-05-18 09:30:00,128.4,128.4,126.7,126.83,293737.0,125.1409,125.1409,123.4841,123.6108,293737.0
2022-05-18 10:00:00,126.85,127.31,126.71,126.94,59827.0,123.6303,124.0786,123.4938,123.718,59827.0
2022-05-18 10:30:00,126.92,127.41,126.89,127.16,108008.0,123.6985,124.1761,123.6693,123.9324,108008.0
2022-05-18 11:00:00,127.13,127.15,126.63,126.76,62153.0,123.9032,123.9227,123.4159,123.5426,62153.0
2022-05-18 11:30:00,126.79,127.3,126.68,127.04,47476.0,123.5718,124.0689,123.4646,123.8155,47476.0
2022-05-18 12:00:00,127.04,127.31,126.68,127.1,77539.0,123.8155,124.0786,123.4646,123.8739,77539.0
2022-05-18 12:30:00,127.12,127.39,126.98,127.27,92957.0,123.8934,124.1566,123.757,124.0396,92957.0
2022-05-18 13:00:00,127.26,127.26,126.41,126.58,62215.0,124.0299,124.0299,123.2014,123.3671,62215.0
2022-05-18 13:30:00,126.58,126.64,125.89,126.0,87229.0,123.3671,123.4256,122.6946,122.8018,87229.0
2022-05-18 14:00:00,126.02,126.34,125.89,126.01,86896.0,122.8213,123.1332,122.6946,122.8116,86896.0
2022-05-18 14:30:00,126.0,126.01,125.07,125.33,123368.0,122.8018,122.8116,121.8955,122.1489,123368.0
2022-05-18 15:00:00,125.32,125.63,124.88,125.01,101514.0,122.1391,122.4412,121.7103,121.837,101514.0
2022-05-18 15:30:00,124.99,125.33,124.63,125.28,699791.0,121.8175,122.1489,121.4666,122.1001,699791.0
2022-05-19 09:30:00,125.53,125.68,124.13,124.8,402433.0,122.3438,122.49,120.9793,121.6323,402433.0
2022-05-19 10:00:00,124.74,126.1,124.7,125.62,167639.0,121.5738,122.8993,121.5348,122.4315,167639.0
2022-05-19 10:30:00,125.61,126.21,125.16,126.14,177421.0,122.4217,123.0065,121.9832,122.9383,177421.0
2022-05-19 11:00:00,126.16,126.55,125.86,126.13,179109.0,122.9578,123.3379,122.6654,122.9285,179109.0
2022-05-19 11:30:00,126.3,127.32,126.24,126.7,147323.0,123.0942,124.0883,123.0358,123.4841,147323.0
2022-05-19 12:00:00,126.68,126.88,126.19,126.73,136992.0,123.4646,123.6595,122.987,123.5133,136992.0
2022-05-19 12:30:00,126.7,126.89,125.68,126.23,113652.0,123.4841,123.6693,122.49,123.026,113652.0
2022-05-19 13:00:00,126.28,126.47,125.61,125.92,161488.0,123.0747,123.2599,122.4217,122.7239,161488.0
2022-05-19 13:30:00,125.95,126.78,125.84,126.6,141894.0,122.7531,123.562,122.6459,123.3866,141894.0
2022-05-19 14:00:00,126.58,126.58,126.08,126.21,91605.0,123.3671,123.3671,122.8798,123.0065,91605.0
2022-05-19 14:30:00,126.18,127.24,126.06,126.94,233690.0,122.9773,124.0104,122.8603,123.718,233690.0
2022-05-19 15:00:00,126.93,127.11,125.76,125.82,200822.0,123.7082,123.8837,122.5679,122.6264,200822.0
2022-05-19 15:30:00,125.82,126.26,125.71,125.87,344885.0,122.6264,123.0552,122.5192,122.6751,344885.0
2022-05-20 09:30:00,127.02,127.11,126.1,126.45,253792.0,123.796,123.8837,122.8993,123.2404,253792.0
2022-05-20 10:00:00,126.44,127.05,126.09,126.8,151447.0,123.2307,123.8252,122.8896,123.5815,151447.0
2022-05-20 10:30:00,126.8,127.05,126.37,126.53,162198.0,123.5815,123.8252,123.1625,123.3184,162198.0
2022-05-20 11:00:00,126.51,126.62,125.6,126.04,169542.0,123.2989,123.4061,122.412,122.8408,169542.0
2022-05-20 11:30:00,126.04,126.29,125.78,125.92,205121.0,122.8408,123.0845,122.5874,122.7239,205121.0
2022-05-20 12:00:00,125.9,125.98,124.85,125.05,102324.0,122.7044,122.7824,121.681,121.876,102324.0
2022-05-20 12:30:00,124.98,125.0,124.18,124.26,212617.0,121.8077,121.8272,121.028,121.106,212617.0
2022-05-20 13:00:00,124.3,124.72,123.85,123.93,224045.0,121.145,121.5543,120.7064,120.7844,224045.0
2022-05-20 13:30:00,123.85,124.91,123.82,124.71,76448.0,120.7064,121.7395,120.6772,121.5446,76448.0
2022-05-20 14:00:00,124.7,124.78,124.03,124.3,68567.0,121.5348,121.6128,120.8819,121.145,68567.0
2022-05-20 14:30:00,124.29,125.1,123.9,124.66,67276.0,121.1353,121.9247,120.7552,121.4959,67276.0
2022-05-20 15:00:00,124.65,125.38,124.36,125.32,153145.0,121.4861,122.1976,121.2035,122.1391,153145.0
2022-05-20 15:30:00,125.37,126.18,125.03,126.07,579573.0,122.1878,122.9773,121.8565,122.8701,579573.0
2022-05-23 09:30:00,126.9,128.08,126.62,127.39,262652.0,123.679,124.8291,123.4061,124.1566,262652.0
2022-05-23 10:00:00,127.4,128.0,126.94,128.0,141268.0,124.1663,124.7511,123.718,124.7511,141268.0
2022-05-23 10:30:00,128.05,128.3,127.49,128.1,167085.0,124.7998,125.0435,124.254,124.8485,167085.0
2022-05-23 11:00:00,128.08,128.45,128.0,128.37,142080.0,124.8291,125.1897,124.7511,125.1117,142080.0
2022-05-23 11:30:00,128.4,128.96,128.37,128.73,72105.0,125.1409,125.6867,125.1117,125.4626,72105.0
2022-05-23 12:00:00,128.74,128.96,128.56,128.68,116988.0,125.4723,125.6867,125.2969,125.4138,116988.0
2022-05-23 12:30:00,128.67,129.18,128.53,129.14,267459.0,125.4041,125.9011,125.2676,125.8621,267459.0
2022-05-23 13:00:00,129.15,129.55,129.06,129.36,113957.0,125.8719,126.2617,125.7842,126.0766,113957.0
2022-05-23 13:30:00,129.39,130.1,129.32,129.84,198460.0,126.1058,126.7978,126.0376,126.5444,198460.0
2022-05-23 14:00:00,129.85,129.86,129.11,129.37,342748.0,126.5541,126.5639,125.8329,126.0863,342748.0
2022-05-23 14:30:00,129.37,129.6,129.16,129.18,90431.0,126.0863,126.3105,125.8816,125.9011,90431.0
2022-05-23 15:00:00,129.18,129.53,129.05,129.46,120552.0,125.9011,126.2422,125.7744,126.174,120552.0
2022-05-23 15:30:00,129.44,130.0,129.34,129.89,542121.0,126.1545,126.7003,126.0571,126.5931,542121.0
2022-05-24 09:30:00,129.44,130.0,129.04,129.31,332247.0,126.1545,126.7003,125.7647,126.0278,332247.0
2022-05-24 10:00:00,129.29,129.38,127.24,127.43,340466.0,126.0083,126.0961,124.0104,124.1956,340466.0
2022-05-24 10:30:00,127.39,127.77,126.91,127.03,134248.0,124.1566,124.5269,123.6888,123.8057,134248.0
2022-05-24 11:00:00,126.99,128.03,126.92,128.03,115220.0,123.7667,124.7803,123.6985,124.7803,115220.0
2022-05-24 11:30:00,128.11,128.42,127.68,128.08,115231.0,124.8583,125.1604,124.4392,124.8291,115231.0
2022-05-24 12:00:00,128.05,128.66,127.79,128.29,107543.0,124.7998,125.3943,124.5464,125.0337,107543.0
2022-05-24 12:30:00,128.32,128.51,127.73,128.42,91388.0,125.063,125.2481,124.4879,125.1604,91388.0
2022-05-24 13:00:00,128.41,128.47,127.97,128.47,67910.0,125.1507,125.2092,124.7218,125.2092,67910.0
2022-05-24 13:30:00,128.43,129.19,128.21,128.8,65759.0,125.1702,125.9109,124.9558,125.5308,65759.0
2022-05-24 14:00:00,128.81,129.37,128.58,129.16,63769.0,125.5405,126.0863,125.3164,125.8816,63769.0
2022-05-24 14:30:00,129.11,129.47,128.15,128.34,117663.0,125.8329,126.1838,124.8973,125.0825,117663.0
2022-05-24 15:00:00,128.34,128.91,128.25,128.69,121298.0,125.0825,125.638,124.9947,125.4236,121298.0
2022-05-24 15:30:00,128.74,129.52,128.54,129.26,415158.0,125.4723,126.2325,125.2774,125.9791,415158.0
2022-05-25 09:30:00,129.37,130.29,128.93,130.17,149041.0,126.0863,126.983,125.6575,126.866,149041.0
2022-05-25 10:00:00,130.16,130.16,129.3,129.62,139143.0,126.8563,126.8563,126.0181,126.33,139143.0
2022-05-25 10:30:00,129.6,130.3,129.59,129.87,113788.0,126.3105,126.9927,126.3007,126.5736,113788.0
2022-05-25 11:00:00,129.92,130.72,129.85,130.62,83867.0,126.6223,127.402,126.5541,127.3046,83867.0
2022-05-25 11:30:00,130.61,130.72,130.04,130.63,98440.0,127.2948,127.402,126.7393,127.3143,98440.0
2022-05-25 12:00:00,130.63,130.77,130.13,130.13,74103.0,127.3143,127.4508,126.827,126.827,74103.0
2022-05-25 12:30:00,130.14,130.38,129.71,130.03,58000.0,126.8368,127.0707,126.4177,126.7296,58000.0
2022-05-25 13:00:00,130.02,130.26,129.82,130.12,46277.0,126.7198,126.9537,126.5249,126.8173,46277.0
2022-05-25 13:30:00,130.1,130.42,129.98,130.08,41156.0,126.7978,127.1097,126.6808,126.7783,41156.0
2022-05-25 14:00:00,130.09,130.64,129.5,130.57,150969.0,126.788,127.3241,126.213,127.2559,150969.0
2022-05-25 14:30:00,130.73,131.52,130.6,131.4,164814.0,127.4118,128.1817,127.2851,128.0648,164814.0
2022-05-25 15:00:00,131.46,131.88,131.26,131.26,162292.0,128.1233,128.5326,127.9283,127.9283,162292.0
2022-05-25 15:30:00,131.3,131.58,131.01,131.46,496889.0,127.9673,128.2402,127.6847,128.1233,496889.0
2022-05-26 09:30:00,132.0,134.38,131.66,133.68,262082.0,128.6496,130.9691,128.3182,130.2869,262082.0
2022-05-26 10:00:00,133.72,133.97,133.17,133.51,111035.0,130.3259,130.5696,129.7899,130.1212,111035.0
2022-05-26 10:30:00,133.53,133.81,133.37,133.61,142734.0,130.1407,130.4136,129.9848,130.2187,142734.0
2022-05-26 11:00:00,133.62,133.94,133.47,133.56,108376.0,130.2284,130.5403,130.0822,130.17,108376.0
2022-05-26 11:30:00,133.56,133.71,133.42,133.44,158389.0,130.17,130.3162,130.0335,130.053,158389.0
2022-05-26 12:00:00,133.46,133.85,133.35,133.57,145570.0,130.0725,130.4526,129.9653,130.1797,145570.0
2022-05-26 12:30:00,133.58,133.64,133.16,133.33,81438.0,130.1895,130.2479,129.7801,129.9458,81438.0
2022-05-26 13:00:00,133.33,133.58,133.13,133.13,132379.0,129.9458,130.1895,129.7509,129.7509,132379.0
2022-05-26 13:30:00,133.14,133.29,132.84,132.87,66294.0,129.7606,129.9068,129.4682,129.4975,66294.0
2022-05-26 14:00:00,132.83,132.95,132.4,132.77,93723.0,129.4585,129.5754,129.0394,129.4,93723.0
2022-05-26 14:30:00,132.78,132.8,132.37,132.53,119485.0,129.4098,129.4292,129.0102,129.1661,119485.0
2022-05-26 15:00:00,132.54,133.23,132.47,133.16,116695.0,129.1758,129.8483,129.1076,129.7801,116695.0
2022-05-26 15:30:00,133.18,134.02,132.7,132.72,526277.0,129.7996,130.6183,129.3318,129.3513,526277.0
2022-05-27 09:30:00,133.19,134.23,132.9,133.89,133805.0,129.8094,130.823,129.5267,130.4916,133805.0
2022-05-27 10:00:00,133.95,134.2,133.6,133.92,81899.0,130.5501,130.7937,130.2089,130.5208,81899.0
2022-05-27 10:30:00,133.89,134.05,133.31,133.46,158300.0,130.4916,130.6475,129.9263,130.0725,158300.0
2022-05-27 11:00:00,133.49,133.68,133.16,133.63,138755.0,130.1017,130.2869,129.7801,130.2382,138755.0
2022-05-27 11:30:00,133.67,134.17,133.64,133.97,49262.0,130.2772,130.7645,130.2479,130.5696,49262.0
2022-05-27 12:00:00,133.99,134.28,133.93,133.97,53158.0,130.589,130.8717,130.5306,130.5696,53158.0
2022-05-27 12:30:00,133.96,134.25,133.82,134.13,65994.0,130.5598,130.8424,130.4234,130.7255,65994.0
2022-05-27 13:00:00,134.09,134.16,133.67,134.03,85093.0,130.6865,130.7547,130.2772,130.628,85093.0
2022-05-27 13:30:00,134.03,134.1,133.75,133.83,45458.0,130.628,130.6963,130.3551,130.4331,45458.0
2022-05-27 14:00:00,133.85,133.88,133.58,133.8,37237.0,130.4526,130.4818,130.1895,130.4039,37237.0
2022-05-27 14:30:00,133.8,133.92,133.63,133.78,60296.0,130.4039,130.5208,130.2382,130.3844,60296.0
2022-05-27 15:00:00,133.77,134.17,133.74,134.15,134681.0,130.3746,130.7645,130.3454,130.745,134681.0
2022-05-27 15:30:00,134.14,134.25,133.7,134.12,389264.0,130.7352,130.8424,130.3064,130.7157,389264.0
2022-05-31 09:30:00,133.61,133.61,132.4,133.03,193140.0,130.2187,130.2187,129.0394,129.6534,193140.0
2022-05-31 10:00:00,133.08,133.47,132.36,132.74,105356.0,129.7021,130.0822,129.0004,129.3708,105356.0
2022-05-31 10:30:00,132.73,133.5,132.69,133.21,80487.0,129.361,130.1115,129.322,129.8288,80487.0
2022-05-31 11:00:00,133.22,133.4,132.36,132.41,96184.0,129.8386,130.014,129.0004,129.0491,96184.0
2022-05-31 11:30:00,132.36,133.17,132.36,133.14,117472.0,129.0004,129.7899,129.0004,129.7606,117472.0
2022-05-31 12:00:00,133.14,133.16,132.57,132.73,119868.0,129.7606,129.7801,129.2051,129.361,119868.0
2022-05-31 12:30:00,132.69,133.17,132.68,133.07,75222.0,129.322,129.7899,129.3123,129.6924,75222.0
2022-05-31 13:00:00,133.06,133.24,132.86,133.15,81719.0,129.6826,129.8581,129.4877,129.7704,81719.0
2022-05-31 13:30:00,133.14,133.68,132.91,133.59,118156.0,129.7606,130.2869,129.5365,130.1992,118156.0
2022-05-31 14:00:00,133.57,133.63,133.14,133.45,79307.0,130.1797,130.2382,129.7606,130.0628,79307.0
2022-05-31 14:30:00,133.43,133.81,132.94,133.0,98775.0,130.0433,130.4136,129.5657,129.6242,98775.0
2022-05-31 15:00:00,133.0,134.07,132.88,133.94,301700.0,129.6242,130.667,129.5072,130.5403,301700.0
2022-05-31 15:30:00,133.96,134.17,133.15,133.26,582575.0,130.5598,130.7645,129.7704,129.8776,582575.0
2022-06-01 09:30:00,133.83,133.83,131.64,132.59,287786.0,130.4331,130.4331,128.2987,129.2246,287786.0
2022-06-01 10:00:00,132.73,132.73,131.8,131.9,166590.0,129.361,129.361,128.4546,128.5521,166590.0
2022-06-01 10:30:00,131.9,132.68,131.76,132.53,108859.0,128.5521,129.3123,128.4156,129.1661,108859.0
2022-06-01 11:00:00,132.41,132.54,132.01,132.18,72769.0,129.0491,129.1758,128.6593,128.825,72769.0
2022-06-01 11:30:00,132.27,132.31,131.87,131.94,58493.0,128.9127,128.9517,128.5229,128.5911,58493.0
2022-06-01 12:00:00,132.0,132.44,131.77,132.3,72814.0,128.6496,129.0784,128.4254,128.9419,72814.0
2022-06-01 12:30:00,132.25,132.48,131.94,132.18,56326.0,128.8932,129.1174,128.5911,128.825,56326.0
2022-06-01 13:00:00,132.15,132.96,132.07,132.82,67878.0,128.7957,129.5852,128.7178,129.4487,67878.0
2022-06-01 13:30:00,132.8,133.58,132.68,133.49,85147.0,129.4292,130.1895,129.3123,130.1017,85147.0
2022-06-01 14:00:00,133.47,134.07,133.46,133.91,127266.0,130.0822,130.667,130.0725,130.5111,127266.0
2022-06-01 14:30:00,133.94,134.58,133.89,134.44,134207.0,130.5403,131.1641,130.4916,131.0276,134207.0
2022-06-01 15:00:00,134.52,134.89,134.39,134.79,204137.0,131.1056,131.4662,130.9789,131.3687,204137.0
2022-06-01 15:30:00,134.8,135.35,134.48,134.54,681217.0,131.3785,131.9145,131.0666,131.1251,681217.0
2022-06-02 09:30:00,135.61,135.8,134.26,134.88,233155.0,132.1679,132.3531,130.8522,131.4565,233155.0
2022-06-02 10:00:00,134.88,135.0,133.43,134.01,168226.0,131.4565,131.5734,130.0433,130.6085,168226.0
2022-06-02 10:30:00,134.02,134.79,133.91,134.71,113085.0,130.6183,131.3687,130.5111,131.2908,113085.0
2022-06-02 11:00:00,134.7,135.17,134.7,135.17,107801.0,131.281,131.7391,131.281,131.7391,107801.0
2022-06-02 11:30:00,135.18,135.56,134.83,135.44,146176.0,131.7488,132.1192,131.4077,132.0022,146176.0
2022-06-02 12:00:00,135.47,135.85,135.34,135.66,130329.0,132.0315,132.4018,131.9048,132.2167,130329.0
2022-06-02 12:30:00,135.67,135.71,135.01,135.15,127477.0,132.2264,132.2654,131.5832,131.7196,127477.0
2022-06-02 13:00:00,135.17,135.2,134.66,134.91,94166.0,131.7391,131.7683,131.242,131.4857,94166.0
2022-06-02 13:30:00,134.93,135.34,134.87,135.18,65335.0,131.5052,131.9048,131.4467,131.7488,65335.0
2022-06-02 14:00:00,135.2,135.21,134.84,135.1,93471.0,131.7683,131.7781,131.4175,131.6709,93471.0
2022-06-02 14:30:00,135.13,135.26,134.97,135.13,117470.0,131.7001,131.8268,131.5442,131.7001,117470.0
2022-06-02 15:00:00,135.12,135.75,135.11,135.48,185755.0,131.6904,132.3044,131.6806,132.0412,185755.0
2022-06-02 15:30:00,135.47,135.96,135.46,135.8,559920.0,132.0315,132.509,132.0217,132.3531,559920.0
2022-06-03 09:30:00,135.76,136.03,135.17,135.76,213843.0,132.3141,132.5773,131.7391,132.3141,213843.0
2022-06-03 10:00:00,135.79,136.1,135.47,135.76,138081.0,132.3434,132.6455,132.0315,132.3141,138081.0
2022-06-03 10:30:00,135.74,135.9,135.38,135.8,275236.0,132.2946,132.4506,131.9438,132.3531,275236.0
2022-06-03 11:00:00,135.74,136.52,135.66,136.5,368521.0,132.2946,133.0548,132.2167,133.0353,368521.0
2022-06-03 11:30:00,136.48,136.53,135.8,135.99,101472.0,133.0158,133.0646,132.3531,132.5383,101472.0
2022-06-03 12:00:00,135.95,136.77,135.95,136.74,98455.0,132.4993,133.2985,132.4993,133.2692,98455.0
2022-06-03 12:30:00,136.74,137.11,136.47,136.73,284295.0,133.2692,133.6299,133.0061,133.2595,284295.0
2022-06-03 13:00:00,136.73,137.16,136.3,136.73,135658.0,133.2595,133.6786,132.8404,133.2595,135658.0
2022-06-03 13:30:00,136.66,137.0,136.16,136.22,106733.0,133.1913,133.5226,132.704,132.7624,106733.0
2022-06-03 14:00:00,136.19,136.29,135.88,136.16,109599.0,132.7332,132.8307,132.4311,132.704,109599.0
2022-06-03 14:30:00,136.16,136.79,136.04,136.73,94380.0,132.704,133.318,132.587,133.2595,94380.0
2022-06-03 15:00:00,136.74,136.89,136.08,136.61,177706.0,133.2692,133.4154,132.626,133.1425,177706.0
2022-06-03 15:30:00,136.63,136.81,136.1,136.63,506169.0,133.162,133.3375,132.6455,133.162,506169.0
2022-06-06 09:30:00,137.99,138.8,137.75,137.99,308358.0,134.4875,135.277,134.2536,134.4875,308358.0
2022-06-06 10:00:00,138.05,138.84,137.95,138.16,159561.0,134.546,135.3159,134.4485,134.6532,159561.0
2022-06-06 10:30:00,138.18,138.98,138.13,138.8,149380.0,134.6727,135.4524,134.624,135.277,149380.0
2022-06-06 11:00:00,138.82,138.84,137.42,137.47,135329.0,135.2964,135.3159,133.932,133.9807,135329.0
2022-06-06 11:30:00,137.45,137.65,137.29,137.49,58533.0,133.9612,134.1561,133.8053,134.0002,58533.0
2022-06-06 12:00:00,137.48,137.58,136.79,136.85,94225.0,133.9905,134.0879,133.318,133.3765,94225.0
2022-06-06 12:30:00,136.83,137.09,136.51,136.98,62953.0,133.357,133.6104,133.0451,133.5032,62953.0
2022-06-06 13:00:00,136.94,137.25,136.86,137.21,45478.0,133.4642,133.7663,133.3862,133.7273,45478.0
2022-06-06 13:30:00,137.18,137.75,137.06,137.66,64493.0,133.6981,134.2536,133.5811,134.1659,64493.0
2022-06-06 14:00:00,137.67,137.72,136.82,136.87,82953.0,134.1756,134.2244,133.3472,133.3959,82953.0
2022-06-06 14:30:00,136.84,136.99,136.59,136.95,68937.0,133.3667,133.5129,133.1231,133.4739,68937.0
2022-06-06 15:00:00,136.93,137.08,136.7,136.71,87597.0,133.4544,133.6006,133.2303,133.24,87597.0
2022-06-06 15:30:00,136.64,137.28,136.56,137.17,358720.0,133.1718,133.7955,133.0938,133.6883,358720.0
2022-06-07 09:30:00,136.81,137.6,136.0,137.07,137986.0,133.3375,134.1074,132.548,133.5909,137986.0
2022-06-07 10:00:00,137.13,137.75,136.97,137.65,84231.0,133.6493,134.2536,133.4934,134.1561,84231.0
2022-06-07 10:30:00,137.7,138.68,137.68,138.1,126635.0,134.2049,135.16,134.1854,134.5947,126635.0
2022-06-07 11:00:00,138.13,138.33,137.28,137.28,110407.0,134.624,134.8189,133.7955,133.7955,110407.0
2022-06-07 11:30:00,137.28,137.41,136.95,137.13,58762.0,133.7955,133.9222,133.4739,133.6493,58762.0
2022-06-07 12:00:00,137.16,137.25,136.52,137.0,85659.0,133.6786,133.7663,133.0548,133.5226,85659.0
2022-06-07 12:30:00,137.0,137.44,136.9,137.28,69720.0,133.5226,133.9515,133.4252,133.7955,69720.0
2022-06-07 13:00:00,137.32,137.64,137.25,137.41,85502.0,133.8345,134.1464,133.7663,133.9222,85502.0
2022-06-07 13:30:00,137.45,137.5,137.19,137.45,74632.0,133.9612,134.01,133.7078,133.9612,74632.0
2022-06-07 14:00:00,137.45,138.1,137.39,137.88,72590.0,133.9612,134.5947,133.9027,134.3803,72590.0
2022-06-07 14:30:00,137.87,138.21,137.77,138.06,69666.0,134.3706,134.7019,134.2731,134.5557,69666.0
2022-06-07 15:00:00,138.06,138.29,137.91,138.24,94260.0,134.5557,134.7799,134.4095,134.7312,94260.0
2022-06-07 15:30:00,138.22,138.83,138.16,138.59,382973.0,134.7117,135.3062,134.6532,135.0723,382973.0
2022-06-08 09:30:00,138.39,138.39,137.15,137.46,200261.0,134.8774,134.8774,133.6688,133.971,200261.0
2022-06-08 10:00:00,137.42,137.57,136.8,137.31,105551.0,133.932,134.0782,133.3277,133.8248,105551.0
2022-06-08 10:30:00,137.25,138.03,137.16,137.76,123065.0,133.7663,134.5265,133.6786,134.2634,123065.0
2022-06-08 11:00:00,137.77,137.95,137.37,137.39,77373.0,134.2731,134.4485,133.8833,133.9027,77373.0
2022-06-08 11:30:00,137.38,137.45,136.63,136.63,119129.0,133.893,133.9612,133.162,133.162,119129.0
2022-06-08 12:00:00,136.62,136.77,135.88,135.99,130176.0,133.1523,133.2985,132.4311,132.5383,130176.0
2022-06-08 12:30:00,136.0,136.01,135.23,135.59,155436.0,132.548,132.5578,131.7976,132.1484,155436.0
2022-06-08 13:00:00,135.58,135.81,135.5,135.51,89320.0,132.1387,132.3628,132.0607,132.0705,89320.0
2022-06-08 13:30:00,135.49,135.84,135.25,135.66,117759.0,132.051,132.3921,131.8171,132.2167,117759.0
2022-06-08 14:00:00,135.62,135.69,134.74,134.83,133815.0,132.1777,132.2459,131.32,131.4077,133815.0
2022-06-08 14:30:00,134.84,135.02,134.68,134.73,121476.0,131.4175,131.5929,131.2615,131.3103,121476.0
2022-06-08 15:00:00,134.74,135.02,134.54,135.0,162970.0,131.32,131.5929,131.1251,131.5734,162970.0
2022-06-08 15:30:00,135.02,135.52,134.91,135.24,572391.0,131.5929,132.0802,131.4857,131.8073,572391.0
2022-06-09 09:30:00,134.47,136.0,133.87,135.7,193974.0,131.0569,132.548,130.4721,132.2556,193974.0
2022-06-09 10:00:00,135.6,135.96,135.24,135.6,63264.0,132.1582,132.509,131.8073,132.1582,63264.0
2022-06-09 10:30:00,135.64,135.86,134.94,135.14,59738.0,132.1972,132.4116,131.5149,131.7099,59738.0
2022-06-09 11:00:00,135.08,135.17,134.78,134.94,51659.0,131.6514,131.7391,131.359,131.5149,51659.0
2022-06-09 11:30:00,134.97,135.79,134.91,135.75,147502.0,131.5442,132.3434,131.4857,132.3044,147502.0
2022-06-09 12:00:00,135.74,135.79,135.17,135.64,40472.0,132.2946,132.3434,131.7391,132.1972,40472.0
2022-06-09 12:30:00,135.67,135.8,135.43,135.73,170399.0,132.2264,132.3531,131.9925,132.2849,170399.0
2022-06-09 13:00:00,135.75,136.1,135.5,135.71,72072.0,132.3044,132.6455,132.0607,132.2654,72072.0
2022-06-09 13:30:00,135.77,135.77,135.28,135.47,98902.0,132.3239,132.3239,131.8463,132.0315,98902.0
2022-06-09 14:00:00,135.46,135.48,135.08,135.34,75219.0,132.0217,132.0412,131.6514,131.9048,75219.0
2022-06-09 14:30:00,135.31,135.34,134.85,134.85,70453.0,131.8755,131.9048,131.4272,131.4272,70453.0
2022-06-09 15:00:00,134.83,134.89,134.03,134.11,114259.0,131.4077,131.4662,130.628,130.706,114259.0
2022-06-09 15:30:00,134.08,134.16,132.93,133.01,471160.0,130.6768,130.7547,129.5559,129.6339,471160.0
2022-06-10 09:30:00,131.24,131.7,130.54,131.21,185675.0,127.9088,128.3572,127.2266,127.8796,185675.0
2022-06-10 10:00:00,131.23,131.23,129.39,129.66,284894.0,127.8991,127.8991,126.1058,126.3689,284894.0
2022-06-10 10:30:00,129.65,130.66,129.56,130.4,145109.0,126.3592,127.3436,126.2715,127.0902,145109.0
2022-06-10 11:00:00,130.4,131.25,130.39,130.67,136421.0,127.0902,127.9186,127.0804,127.3533,136421.0
2022-06-10 11:30:00,130.63,130.74,130.14,130.5,54970.0,127.3143,127.4215,126.8368,127.1876,54970.0
2022-06-10 12:00:00,130.5,130.9,130.44,130.69,54280.0,127.1876,127.5775,127.1292,127.3728,54280.0
2022-06-10 12:30:00,130.75,131.37,130.75,131.13,49391.0,127.4313,128.0355,127.4313,127.8016,49391.0
2022-06-10 13:00:00,131.09,131.45,130.84,131.35,47106.0,127.7627,128.1135,127.519,128.0161,47106.0
2022-06-10 13:30:00,131.34,131.96,131.2,131.67,58552.0,128.0063,128.6106,127.8699,128.3279,58552.0
2022-06-10 14:00:00,131.66,131.66,131.18,131.18,100527.0,128.3182,128.3182,127.8504,127.8504,100527.0
2022-06-10 14:30:00,131.16,131.69,130.91,131.62,58969.0,127.8309,128.3474,127.5872,128.2792,58969.0
2022-06-10 15:00:00,131.57,131.92,131.2,131.75,125547.0,128.2305,128.5716,127.8699,128.4059,125547.0
2022-06-10 15:30:00,131.76,131.92,130.45,130.47,556352.0,128.4156,128.5716,127.1389,127.1584,556352.0
2022-06-13 09:30:00,128.83,128.92,127.81,128.28,207878.0,125.56,125.6477,124.5659,125.024,207878.0
2022-06-13 10:00:00,128.29,128.39,126.72,127.52,236380.0,125.0337,125.1312,123.5036,124.2833,236380.0
2022-06-13 10:30:00,127.47,127.67,127.0,127.39,134418.0,124.2345,124.4295,123.7765,124.1566,134418.0
2022-06-13 11:00:00,127.39,127.76,127.01,127.49,141700.0,124.1566,124.5172,123.7862,124.254,141700.0
2022-06-13 11:30:00,127.5,128.2,127.5,127.95,153698.0,124.2638,124.946,124.2638,124.7024,153698.0
2022-06-13 12:00:00,127.95,128.23,127.55,127.62,98259.0,124.7024,124.9752,124.3125,124.3807,98259.0
2022-06-13 12:30:00,127.57,128.48,127.15,127.15,107604.0,124.332,125.2189,123.9227,123.9227,107604.0
2022-06-13 13:00:00,127.12,127.15,126.0,126.03,141750.0,123.8934,123.9227,122.8018,122.8311,141750.0
2022-06-13 13:30:00,126.0,126.92,125.76,126.64,78545.0,122.8018,123.6985,122.5679,123.4256,78545.0
2022-06-13 14:00:00,126.61,126.61,125.68,125.71,81438.0,123.3964,123.3964,122.49,122.5192,81438.0
2022-06-13 14:30:00,125.7,125.9,125.08,125.17,128553.0,122.5095,122.7044,121.9052,121.9929,128553.0
2022-06-13 15:00:00,125.16,125.69,124.8,124.99,197533.0,121.9832,122.4997,121.6323,121.8175,197533.0
2022-06-13 15:30:00,124.97,125.0,124.29,124.57,718449.0,121.798,121.8272,121.1353,121.4081,718449.0
2022-06-14 09:30:00,125.01,125.56,124.7,125.19,263807.0,121.837,122.373,121.5348,122.0124,263807.0
2022-06-14 10:00:00,125.15,125.8,124.77,125.45,269308.0,121.9734,122.6069,121.6031,122.2658,269308.0
2022-06-14 10:30:00,125.46,126.78,125.24,126.43,284477.0,122.2756,123.562,122.0611,123.2209,284477.0
2022-06-14 11:00:00,126.39,126.61,125.73,126.43,272425.0,123.1819,123.3964,122.5387,123.2209,272425.0
2022-06-14 11:30:00,126.45,127.04,126.07,126.35,178958.0,123.2404,123.8155,122.8701,123.143,178958.0
2022-06-14 12:00:00,126.33,126.35,125.76,126.01,78626.0,123.1235,123.143,122.5679,122.8116,78626.0
2022-06-14 12:30:00,126.02,126.09,125.41,126.09,89497.0,122.8213,122.8896,122.2268,122.8896,89497.0
2022-06-14 13:00:00,126.1,126.38,125.79,126.05,81676.0,122.8993,123.1722,122.5972,122.8506,81676.0
2022-06-14 13:30:00,126.03,126.11,125.1,125.29,97033.0,122.8311,122.9091,121.9247,122.1099,97033.0
2022-06-14 14:00:00,125.27,125.39,124.68,124.73,96238.0,122.0904,122.2073,121.5154,121.5641,96238.0
2022-06-14 14:30:00,124.7,124.7,123.4,123.53,216639.0,121.5348,121.5348,120.2678,120.3945,216639.0
2022-06-14 15:00:00,123.51,124.1,123.11,124.09,239050.0,120.375,120.9501,119.9852,120.9403,239050.0
2022-06-14 15:30:00,124.08,125.55,124.07,124.94,629107.0,120.9306,122.3633,120.9208,121.7688,629107.0
2022-06-15 09:30:00,126.31,127.65,126.29,126.58,269552.0,123.104,124.41,123.0845,123.3671,269552.0
2022-06-15 10:00:00,126.57,127.03,126.27,126.28,90453.0,123.3574,123.8057,123.065,123.0747,90453.0
2022-06-15 10:30:00,126.29,126.31,125.25,125.27,94332.0,123.0845,123.104,122.0709,122.0904,94332.0
2022-06-15 11:00:00,125.28,125.4,124.46,125.1,104174.0,122.1001,122.2171,121.3009,121.9247,104174.0
2022-06-15 11:30:00,125.1,125.44,124.93,125.23,76808.0,121.9247,122.2561,121.759,122.0514,76808.0
2022-06-15 12:00:00,125.22,125.63,125.01,125.49,83401.0,122.0416,122.4412,121.837,122.3048,83401.0
2022-06-15 12:30:00,125.49,125.66,125.24,125.4,92717.0,122.3048,122.4705,122.0611,122.2171,92717.0
2022-06-15 13:00:00,125.39,125.95,125.35,125.91,66068.0,122.2073,122.7531,122.1683,122.7141,66068.0
2022-06-15 13:30:00,125.93,126.48,125.67,126.25,90072.0,122.7336,123.2697,122.4802,123.0455,90072.0
2022-06-15 14:00:00,126.19,126.98,124.98,125.23,157979.0,122.987,123.757,121.8077,122.0514,157979.0
2022-06-15 14:30:00,125.28,127.92,124.49,126.32,269837.0,122.1001,124.6731,121.3302,123.1137,269837.0
2022-06-15 15:00:00,126.27,127.8,126.27,127.7,186716.0,123.065,124.5562,123.065,124.4587,186716.0
2022-06-15 15:30:00,127.66,128.11,126.36,126.53,592955.0,124.4197,124.8583,123.1527,123.3184,592955.0
2022-06-16 09:30:00,124.91,125.56,123.37,123.47,380222.0,121.7395,122.373,120.2386,120.3361,380222.0
2022-06-16 10:00:00,123.45,123.52,122.0,122.76,253952.0,120.3166,120.3848,118.9034,119.6441,253952.0
2022-06-16 10:30:00,122.7,123.02,121.8,121.84,265488.0,119.5856,119.8975,118.7085,118.7474,265488.0
2022-06-16 11:00:00,121.87,122.98,121.76,122.85,251487.0,118.7767,119.8585,118.6695,119.7318,251487.0
2022-06-16 11:30:00,122.85,123.07,122.46,123.06,101940.0,119.7318,119.9462,119.3517,119.9365,101940.0
2022-06-16 12:00:00,123.07,123.83,122.77,123.81,121075.0,119.9462,120.6869,119.6538,120.6674,121075.0
2022-06-16 12:30:00,123.8,124.45,123.49,124.45,199518.0,120.6577,121.2912,120.3556,121.2912,199518.0
2022-06-16 13:00:00,124.48,124.98,124.24,124.73,188778.0,121.3204,121.8077,121.0865,121.5641,188778.0
2022-06-16 13:30:00,124.7,125.24,124.46,124.94,223496.0,121.5348,122.0611,121.3009,121.7688,223496.0
2022-06-16 14:00:00,124.96,125.33,124.33,124.34,214054.0,121.7882,122.1489,121.1742,121.184,214054.0
2022-06-16 14:30:00,124.29,124.48,123.67,123.94,129873.0,121.1353,121.3204,120.531,120.7941,129873.0
2022-06-16 15:00:00,123.91,124.75,123.91,124.51,176176.0,120.7649,121.5836,120.7649,121.3497,176176.0
2022-06-16 15:30:00,124.49,124.69,123.6,124.28,720605.0,121.3302,121.5251,120.4628,121.1255,720605.0
2022-06-17 09:30:00,125.64,129.1,124.98,128.42,1444485.0,122.451,125.8232,121.8077,125.1604,1444485.0
2022-06-17 10:00:00,128.33,128.35,126.77,126.92,221836.0,125.0727,125.0922,123.5523,123.6985,221836.0
2022-06-17 10:30:00,126.92,126.98,126.04,126.39,191686.0,123.6985,123.757,122.8408,123.1819,191686.0
2022-06-17 11:00:00,126.36,128.19,126.33,127.71,185541.0,123.1527,124.9363,123.1235,124.4684,185541.0
2022-06-17 11:30:00,127.79,128.19,126.92,127.01,142185.0,124.5464,124.9363,123.6985,123.7862,142185.0
2022-06-17 12:00:00,126.99,127.59,126.85,127.45,84772.0,123.7667,124.3515,123.6303,124.215,84772.0
2022-06-17 12:30:00,127.43,127.51,127.05,127.28,77195.0,124.1956,124.2735,123.8252,124.0494,77195.0
2022-06-17 13:00:00,127.26,128.48,127.22,127.49,91046.0,124.0299,125.2189,123.9909,124.254,91046.0
2022-06-17 13:30:00,127.53,128.05,127.15,127.9,109148.0,124.293,124.7998,123.9227,124.6536,109148.0
2022-06-17 14:00:00,127.92,128.29,127.79,128.03,74631.0,124.6731,125.0337,124.5464,124.7803,74631.0
2022-06-17 14:30:00,128.01,128.17,127.59,127.73,123098.0,124.7608,124.9168,124.3515,124.4879,123098.0
2022-06-17 15:00:00,127.75,128.14,127.6,128.01,136530.0,124.5074,124.8875,124.3612,124.7608,136530.0
2022-06-17 15:30:00,128.01,128.09,127.04,127.61,652875.0,124.7608,124.8388,123.8155,124.371,652875.0
2022-06-21 09:30:00,129.46,130.53,129.08,129.98,251755.0,126.174,127.2169,125.8037,126.6808,251755.0
2022-06-21 10:00:00,129.97,130.07,129.01,129.52,170607.0,126.6711,126.7685,125.7354,126.2325,170607.0
2022-06-21 10:30:00,129.53,130.53,129.15,130.38,135146.0,126.2422,127.2169,125.8719,127.0707,135146.0
2022-06-21 11:00:00,130.39,131.06,130.3,130.43,105946.0,127.0804,127.7334,126.9927,127.1194,105946.0
2022-06-21 11:30:00,130.4,130.93,130.33,130.86,87620.0,127.0902,127.6067,127.0219,127.5385,87620.0
2022-06-21 12:00:00,130.9,131.21,130.9,131.12,103491.0,127.5775,127.8796,127.5775,127.7919,103491.0
2022-06-21 12:30:00,131.11,131.29,130.98,131.06,88551.0,127.7821,127.9576,127.6554,127.7334,88551.0
2022-06-21 13:00:00,131.07,131.88,131.05,131.62,124497.0,127.7432,128.5326,127.7237,128.2792,124497.0
2022-06-21 13:30:00,131.62,131.68,131.27,131.67,75623.0,128.2792,128.3377,127.9381,128.3279,75623.0
2022-06-21 14:00:00,131.66,132.26,131.51,132.1,147108.0,128.3182,128.903,128.172,128.747,147108.0
2022-06-21 14:30:00,132.11,132.12,131.52,132.0,135640.0,128.7568,128.7665,128.1817,128.6496,135640.0
2022-06-21 15:00:00,132.01,132.37,131.6,131.68,128822.0,128.6593,129.0102,128.2597,128.3377,128822.0
2022-06-21 15:30:00,131.69,132.07,131.51,131.66,497371.0,128.3474,128.7178,128.172,128.3182,497371.0
2022-06-22 09:30:00,130.28,132.54,129.02,132.33,308573.0,126.9732,129.1758,125.7452,128.9712,308573.0
2022-06-22 10:00:00,132.3,133.55,131.85,133.26,181177.0,128.9419,130.1602,128.5034,129.8776,181177.0
2022-06-22 10:30:00,133.32,133.99,133.25,133.54,118180.0,129.9361,130.589,129.8678,130.1505,118180.0
2022-06-22 11:00:00,133.51,133.95,132.96,133.91,90623.0,130.1212,130.5501,129.5852,130.5111,90623.0
2022-06-22 11:30:00,133.86,134.04,133.02,133.29,159236.0,130.4623,130.6378,129.6437,129.9068,159236.0
2022-06-22 12:00:00,133.27,134.13,133.27,133.95,135993.0,129.8873,130.7255,129.8873,130.5501,135993.0
2022-06-22 12:30:00,133.95,134.36,133.94,134.19,166121.0,130.5501,130.9497,130.5403,130.784,166121.0
2022-06-22 13:00:00,134.18,134.35,133.92,134.25,170336.0,130.7742,130.9399,130.5208,130.8424,170336.0
2022-06-22 13:30:00,134.23,134.76,133.94,134.37,143844.0,130.823,131.3395,130.5403,130.9594,143844.0
2022-06-22 14:00:00,134.39,135.08,134.38,134.58,127590.0,130.9789,131.6514,130.9691,131.1641,127590.0
2022-06-22 14:30:00,134.6,134.82,134.02,134.06,169760.0,131.1836,131.398,130.6183,130.6573,169760.0
2022-06-22 15:00:00,134.05,134.24,133.61,133.68,146466.0,130.6475,130.8327,130.2187,130.2869,146466.0
2022-06-22 15:30:00,133.67,133.67,132.96,133.15,694713.0,130.2772,130.2772,129.5852,129.7704,694713.0
2022-06-23 09:30:00,134.8,136.67,134.56,136.63,437919.0,131.3785,133.201,131.1446,133.162,437919.0
2022-06-23 10:00:00,136.71,136.86,135.16,135.49,163518.0,133.24,133.3862,131.7293,132.051,163518.0
2022-06-23 10:30:00,135.57,136.26,135.26,135.35,181536.0,132.1289,132.8014,131.8268,131.9145,181536.0
2022-06-23 11:00:00,135.36,135.42,134.7,134.91,141865.0,131.9243,131.9827,131.281,131.4857,141865.0
2022-06-23 11:30:00,134.94,135.39,134.54,135.22,74751.0,131.5149,131.9535,131.1251,131.7878,74751.0
2022-06-23 12:00:00,135.21,135.79,134.79,135.7,89398.0,131.7781,132.3434,131.3687,132.2556,89398.0
2022-06-23 12:30:00,135.72,136.0,135.59,135.63,88734.0,132.2751,132.548,132.1484,132.1874,88734.0
2022-06-23 13:00:00,135.61,135.91,135.22,135.62,107793.0,132.1679,132.4603,131.7878,132.1777,107793.0
2022-06-23 13:30:00,135.61,136.07,135.37,136.05,78597.0,132.1679,132.6162,131.934,132.5968,78597.0
2022-06-23 14:00:00,136.04,136.16,135.57,135.97,134656.0,132.587,132.704,132.1289,132.5188,134656.0
2022-06-23 14:30:00,135.94,136.2,135.6,135.95,252992.0,132.4895,132.7429,132.1582,132.4993,252992.0
2022-06-23 15:00:00,135.94,136.07,135.63,135.73,218603.0,132.4895,132.6162,132.1874,132.2849,218603.0
2022-06-23 15:30:00,135.72,136.34,135.47,135.92,653902.0,132.2751,132.8794,132.0315,132.4701,653902.0
2022-06-24 09:30:00,136.08,136.56,134.54,134.55,274243.0,132.626,133.0938,131.1251,131.1348,274243.0
2022-06-24 10:00:00,134.86,135.34,134.06,135.14,360428.0,131.437,131.9048,130.6573,131.7099,360428.0
2022-06-24 10:30:00,135.16,136.14,135.16,135.94,187070.0,131.7293,132.6845,131.7293,132.4895,187070.0
2022-06-24 11:00:00,135.92,136.34,135.67,136.29,181475.0,132.4701,132.8794,132.2264,132.8307,181475.0
2022-06-24 11:30:00,136.29,136.76,135.86,136.26,247592.0,132.8307,133.2887,132.4116,132.8014,247592.0
2022-06-24 12:00:00,136.3,136.55,136.17,136.21,88690.0,132.8404,133.0841,132.7137,132.7527,88690.0
2022-06-24 12:30:00,136.23,136.48,135.91,136.42,116834.0,132.7722,133.0158,132.4603,132.9574,116834.0
2022-06-24 13:00:00,136.4,136.59,136.3,136.34,84486.0,132.9379,133.1231,132.8404,132.8794,84486.0
2022-06-24 13:30:00,136.32,136.43,135.31,135.41,104752.0,132.8599,132.9671,131.8755,131.973,104752.0
2022-06-24 14:00:00,135.43,136.07,135.3,135.98,100623.0,131.9925,132.6162,131.8658,132.5285,100623.0
2022-06-24 14:30:00,135.99,136.3,135.89,136.23,73643.0,132.5383,132.8404,132.4408,132.7722,73643.0
2022-06-24 15:00:00,136.25,136.6,136.21,136.59,136748.0,132.7917,133.1328,132.7527,133.1231,136748.0
2022-06-24 15:30:00,136.57,137.42,136.56,137.13,735144.0,133.1036,133.932,133.0938,133.6493,735144.0
2022-06-27 09:30:00,135.77,136.9,135.33,135.72,227085.0,132.3239,133.4252,131.895,132.2751,227085.0
2022-06-27 10:00:00,135.75,136.05,135.08,135.62,148730.0,132.3044,132.5968,131.6514,132.1777,148730.0
2022-06-27 10:30:00,135.61,136.58,135.6,136.44,88293.0,132.1679,133.1133,132.1582,132.9769,88293.0
2022-06-27 11:00:00,136.45,137.05,136.32,136.57,121033.0,132.9866,133.5714,132.8599,133.1036,121033.0
2022-06-27 11:30:00,136.57,137.16,136.41,137.01,78000.0,133.1036,133.6786,132.9476,133.5324,78000.0
2022-06-27 12:00:00,137.01,137.06,136.46,136.53,55200.0,133.5324,133.5811,132.9964,133.0646,55200.0
2022-06-27 12:30:00,136.5,136.83,136.18,136.73,53144.0,133.0353,133.357,132.7235,133.2595,53144.0
2022-06-27 13:00:00,136.74,136.74,136.17,136.23,103574.0,133.2692,133.2692,132.7137,132.7722,103574.0
2022-06-27 13:30:00,136.22,136.32,135.65,136.06,159379.0,132.7624,132.8599,132.2069,132.6065,159379.0
2022-06-27 14:00:00,136.06,136.63,135.93,136.5,91687.0,132.6065,133.162,132.4798,133.0353,91687.0
2022-06-27 14:30:00,136.5,136.69,136.41,136.53,78142.0,133.0353,133.2205,132.9476,133.0646,78142.0
2022-06-27 15:00:00,136.51,136.63,136.1,136.46,104918.0,133.0451,133.162,132.6455,132.9964,104918.0
2022-06-27 15:30:00,136.44,136.92,136.21,136.55,387431.0,132.9769,133.4447,132.7527,133.0841,387431.0
2022-06-28 09:30:00,137.09,138.46,136.71,137.81,163051.0,133.6104,134.9456,133.24,134.3121,163051.0
2022-06-28 10:00:00,137.75,137.97,137.29,137.3,109588.0,134.2536,134.468,133.8053,133.815,109588.0
2022-06-28 10:30:00,137.25,137.29,136.57,136.92,117880.0,133.7663,133.8053,133.1036,133.4447,117880.0
2022-06-28 11:00:00,136.91,137.25,135.98,136.02,84122.0,133.4349,133.7663,132.5285,132.5675,84122.0
2022-06-28 11:30:00,136.0,136.19,134.73,134.75,178046.0,132.548,132.7332,131.3103,131.3298,178046.0
2022-06-28 12:00:00,134.75,134.75,133.69,134.45,339877.0,131.3298,131.3298,130.2967,131.0374,339877.0
2022-06-28 12:30:00,134.45,134.53,134.06,134.28,145179.0,131.0374,131.1153,130.6573,130.8717,145179.0
2022-06-28 13:00:00,134.27,134.3,133.51,133.89,122181.0,130.8619,130.8912,130.1212,130.4916,122181.0
2022-06-28 13:30:00,133.88,133.99,133.53,133.83,103241.0,130.4818,130.589,130.1407,130.4331,103241.0
2022-06-28 14:00:00,133.85,134.22,133.26,133.33,120773.0,130.4526,130.8132,129.8776,129.9458,120773.0
2022-06-28 14:30:00,133.32,133.5,132.82,133.47,164652.0,129.9361,130.1115,129.4487,130.0822,164652.0
2022-06-28 15:00:00,133.47,133.62,132.97,133.1,187716.0,130.0822,130.2284,129.5949,129.7216,187716.0
2022-06-28 15:30:00,133.1,133.18,132.79,133.03,550853.0,129.7216,129.7996,129.4195,129.6534,550853.0
2022-06-29 09:30:00,133.31,134.07,132.5,133.74,155827.0,129.9263,130.667,129.1369,130.3454,155827.0
2022-06-29 10:00:00,133.75,133.88,132.91,133.47,63856.0,130.3551,130.4818,129.5365,130.0822,63856.0
2022-06-29 10:30:00,133.47,133.61,132.88,133.06,62750.0,130.0822,130.2187,129.5072,129.6826,62750.0
2022-06-29 11:00:00,133.04,133.08,132.6,132.87,70709.0,129.6632,129.7021,129.2343,129.4975,70709.0
2022-06-29 11:30:00,132.88,133.55,132.75,133.47,60054.0,129.5072,130.1602,129.3805,130.0822,60054.0
2022-06-29 12:00:00,133.45,133.65,133.13,133.15,85447.0,130.0628,130.2577,129.7509,129.7704,85447.0
2022-06-29 12:30:00,133.08,133.73,133.08,133.7,48746.0,129.7021,130.3356,129.7021,130.3064,48746.0
2022-06-29 13:00:00,133.7,134.1,133.44,133.67,95388.0,130.3064,130.6963,130.053,130.2772,95388.0
2022-06-29 13:30:00,133.65,134.25,133.54,134.24,53278.0,130.2577,130.8424,130.1505,130.8327,53278.0
2022-06-29 14:00:00,134.26,134.94,134.26,134.75,98054.0,130.8522,131.5149,130.8522,131.3298,98054.0
2022-06-29 14:30:00,134.75,134.78,134.46,134.73,63127.0,131.3298,131.359,131.0471,131.3103,63127.0
2022-06-29 15:00:00,134.73,134.98,134.65,134.98,116123.0,131.3103,131.5539,131.2323,131.5539,116123.0
2022-06-29 15:30:00,134.95,134.95,134.32,134.37,507226.0,131.5247,131.5247,130.9107,130.9594,507226.0
2022-06-30 09:30:00,133.74,133.98,132.75,133.6,263353.0,130.3454,130.5793,129.3805,130.2089,263353.0
2022-06-30 10:00:00,133.62,134.41,133.33,133.54,201002.0,130.2284,130.9984,129.9458,130.1505,201002.0
2022-06-30 10:30:00,133.59,134.18,133.49,133.95,128170.0,130.1992,130.7742,130.1017,130.5501,128170.0
2022-06-30 11:00:00,133.98,134.96,133.66,134.8,117188.0,130.5793,131.5344,130.2674,131.3785,117188.0
2022-06-30 11:30:00,134.8,135.21,134.69,135.17,103039.0,131.3785,131.7781,131.2713,131.7391,103039.0
2022-06-30 12:00:00,135.14,135.6,134.45,135.46,73768.0,131.7099,132.1582,131.0374,132.0217,73768.0
2022-06-30 12:30:00,135.48,135.75,134.96,135.16,99349.0,132.0412,132.3044,131.5344,131.7293,99349.0
2022-06-30 13:00:00,135.15,135.45,134.53,135.14,113082.0,131.7196,132.012,131.1153,131.7099,113082.0
2022-06-30 13:30:00,135.17,135.45,134.62,135.31,132711.0,131.7391,132.012,131.2031,131.8755,132711.0
2022-06-30 14:00:00,135.32,135.5,134.9,135.19,88172.0,131.8853,132.0607,131.4759,131.7586,88172.0
2022-06-30 14:30:00,135.19,135.31,134.45,134.5,99634.0,131.7586,131.8755,131.0374,131.0861,99634.0
2022-06-30 15:00:00,134.56,134.63,133.93,134.58,209099.0,131.1446,131.2128,130.5306,131.1641,209099.0
2022-06-30 15:30:00,134.57,134.85,133.93,134.66,810709.0,131.1543,131.4272,130.5306,131.242,810709.0
2022-07-01 09:30:00,134.42,135.96,132.99,135.58,248477.0,131.0081,132.509,129.6144,132.1387,248477.0
2022-07-01 10:00:00,135.61,136.09,134.78,135.25,113325.0,132.1679,132.6357,131.359,131.8171,113325.0
2022-07-01 10:30:00,135.24,136.65,134.88,136.61,171543.0,131.8073,133.1815,131.4565,133.1425,171543.0
2022-07-01 11:00:00,136.6,137.79,136.41,136.85,216909.0,133.1328,134.2926,132.9476,133.3765,216909.0
2022-07-01 11:30:00,136.88,136.94,135.58,135.91,117122.0,133.4057,133.4642,132.1387,132.4603,117122.0
2022-07-01 12:00:00,135.9,136.12,135.4,135.54,115382.0,132.4506,132.665,131.9633,132.0997,115382.0
2022-07-01 12:30:00,135.58,135.66,135.17,135.18,68660.0,132.1387,132.2167,131.7391,131.7488,68660.0
2022-07-01 13:00:00,135.15,135.53,135.07,135.46,47643.0,131.7196,132.09,131.6416,132.0217,47643.0
2022-07-01 13:30:00,135.5,135.91,135.4,135.89,73306.0,132.0607,132.4603,131.9633,132.4408,73306.0
2022-07-01 14:00:00,135.91,136.44,135.69,136.26,79249.0,132.4603,132.9769,132.2459,132.8014,79249.0
2022-07-01 14:30:00,136.28,136.66,136.26,136.6,97016.0,132.8209,133.1913,132.8014,133.1328,97016.0
2022-07-01 15:00:00,136.63,136.87,136.26,136.71,121094.0,133.162,133.3959,132.8014,133.24,121094.0
2022-07-01 15:30:00,136.71,137.12,136.61,136.81,448514.0,133.24,133.6396,133.1425,133.3375,448514.0
2022-07-05 09:30:00,136.71,136.96,134.12,134.78,237251.0,133.24,133.4837,130.7157,131.359,237251.0
2022-07-05 10:00:00,134.77,135.14,133.98,134.71,123148.0,131.3492,131.7099,130.5793,131.2908,123148.0
2022-07-05 10:30:00,134.71,134.95,134.17,134.64,144142.0,131.2908,131.5247,130.7645,131.2225,144142.0
2022-07-05 11:00:00,134.55,134.63,134.05,134.56,80588.0,131.1348,131.2128,130.6475,131.1446,80588.0
2022-07-05 11:30:00,134.55,135.25,134.46,134.97,84855.0,131.1348,131.8171,131.0471,131.5442,84855.0
2022-07-05 12:00:00,134.98,135.72,134.51,135.58,95766.0,131.5539,132.2751,131.0958,132.1387,95766.0
2022-07-05 12:30:00,135.58,135.72,135.27,135.5,38239.0,132.1387,132.2751,131.8366,132.0607,38239.0
2022-07-05 13:00:00,135.46,136.03,135.37,135.82,52051.0,132.0217,132.5773,131.934,132.3726,52051.0
2022-07-05 13:30:00,135.81,136.05,135.72,135.99,52089.0,132.3628,132.5968,132.2751,132.5383,52089.0
2022-07-05 14:00:00,136.02,136.5,135.8,136.46,65641.0,132.5675,133.0353,132.3531,132.9964,65641.0
2022-07-05 14:30:00,136.49,137.16,136.49,137.05,95649.0,133.0256,133.6786,133.0256,133.5714,95649.0
2022-07-05 15:00:00,137.05,137.88,136.97,137.72,132668.0,133.5714,134.3803,133.4934,134.2244,132668.0
2022-07-05 15:30:00,137.7,137.82,137.24,137.56,300749.0,134.2049,134.3218,133.7566,134.0684,300749.0
2022-07-06 09:30:00,138.34,138.8,136.91,137.25,208771.0,134.8286,135.277,133.4349,133.7663,208771.0
2022-07-06 10:00:00,137.17,137.53,136.45,137.44,88652.0,133.6883,134.0392,132.9866,133.9515,88652.0
2022-07-06 10:30:00,137.55,137.79,136.22,136.29,98752.0,134.0587,134.2926,132.7624,132.8307,98752.0
2022-07-06 11:00:00,136.3,137.02,136.28,136.56,106862.0,132.8404,133.5421,132.8209,133.0938,106862.0
2022-07-06 11:30:00,136.56,136.77,136.23,136.45,130097.0,133.0938,133.2985,132.7722,132.9866,130097.0
2022-07-06 12:00:00,136.45,136.52,135.96,136.24,109427.0,132.9866,133.0548,132.509,132.7819,109427.0
2022-07-06 12:30:00,136.22,137.08,136.21,137.0,102382.0,132.7624,133.6006,132.7527,133.5226,102382.0
2022-07-06 13:00:00,137.0,137.32,137.0,137.06,68396.0,133.5226,133.8345,133.5226,133.5811,68396.0
2022-07-06 13:30:00,137.06,137.4,136.98,137.28,56149.0,133.5811,133.9125,133.5032,133.7955,56149.0
2022-07-06 14:00:00,137.22,137.84,136.7,137.43,95658.0,133.7371,134.3413,133.2303,133.9417,95658.0
2022-07-06 14:30:00,137.47,137.81,137.1,137.31,166244.0,133.9807,134.3121,133.6201,133.8248,166244.0
2022-07-06 15:00:00,137.34,137.76,137.16,137.76,129759.0,133.854,134.2634,133.6786,134.2634,129759.0
2022-07-06 15:30:00,137.77,137.9,136.57,137.01,385486.0,134.2731,134.3998,133.1036,133.5324,385486.0
2022-07-07 09:30:00,137.12,137.54,136.36,136.94,159402.0,133.6396,134.0489,132.8989,133.4642,159402.0
2022-07-07 10:00:00,136.97,137.61,136.52,136.69,114669.0,133.4934,134.1172,133.0548,133.2205,114669.0
2022-07-07 10:30:00,136.74,137.57,136.7,137.48,105508.0,133.2692,134.0782,133.2303,133.9905,105508.0
2022-07-07 11:00:00,137.46,137.74,137.15,137.15,81669.0,133.971,134.2439,133.6688,133.6688,81669.0
2022-07-07 11:30:00,137.14,137.25,136.95,137.07,82208.0,133.6591,133.7663,133.4739,133.5909,82208.0
2022-07-07 12:00:00,137.06,137.06,136.62,136.89,62242.0,133.5811,133.5811,133.1523,133.4154,62242.0
2022-07-07 12:30:00,136.93,137.05,136.59,136.93,56350.0,133.4544,133.5714,133.1231,133.4544,56350.0
2022-07-07 13:00:00,136.95,136.96,136.48,136.59,78419.0,133.4739,133.4837,133.0158,133.1231,78419.0
2022-07-07 13:30:00,136.57,136.96,136.38,136.64,56837.0,133.1036,133.4837,132.9184,133.1718,56837.0
2022-07-07 14:00:00,136.65,137.03,136.44,136.86,75053.0,133.1815,133.5519,132.9769,133.3862,75053.0
2022-07-07 14:30:00,136.85,136.94,136.58,136.94,62477.0,133.3765,133.4642,133.1133,133.4642,62477.0
2022-07-07 15:00:00,136.93,137.39,136.84,137.12,116688.0,133.4544,133.9027,133.3667,133.6396,116688.0
2022-07-07 15:30:00,137.11,137.18,136.06,136.26,454669.0,133.6299,133.6981,132.6065,132.8014,454669.0
2022-07-08 09:30:00,136.36,136.36,134.74,134.94,239008.0,132.8989,132.8989,131.32,131.5149,239008.0
2022-07-08 10:00:00,134.96,136.1,134.65,135.93,457937.0,131.5344,132.6455,131.2323,132.4798,457937.0
2022-07-08 10:30:00,135.91,136.25,135.79,135.94,141698.0,132.4603,132.7917,132.3434,132.4895,141698.0
2022-07-08 11:00:00,135.94,136.15,135.74,136.08,102296.0,132.4895,132.6942,132.2946,132.626,102296.0
2022-07-08 11:30:00,136.07,136.15,135.59,135.84,54584.0,132.6162,132.6942,132.1484,132.3921,54584.0
2022-07-08 12:00:00,135.86,135.88,135.14,135.2,120674.0,132.4116,132.4311,131.7099,131.7683,120674.0
2022-07-08 12:30:00,135.22,135.35,134.95,134.97,83741.0,131.7878,131.9145,131.5247,131.5442,83741.0
2022-07-08 13:00:00,134.98,135.45,134.84,135.4,58386.0,131.5539,132.012,131.4175,131.9633,58386.0
2022-07-08 13:30:00,135.37,135.63,135.22,135.53,79354.0,131.934,132.1874,131.7878,132.09,79354.0
2022-07-08 14:00:00,135.57,135.8,135.33,135.8,55892.0,132.1289,132.3531,131.895,132.3531,55892.0
2022-07-08 14:30:00,135.77,135.89,135.67,135.87,60385.0,132.3239,132.4408,132.2264,132.4213,60385.0
2022-07-08 15:00:00,135.87,135.99,135.7,135.8,71555.0,132.4213,132.5383,132.2556,132.3531,71555.0
2022-07-08 15:30:00,135.79,135.91,135.4,135.72,325063.0,132.3434,132.4603,131.9633,132.2751,325063.0
2022-07-11 09:30:00,135.69,136.33,134.94,135.33,163616.0,132.2459,132.8697,131.5149,131.895,163616.0
2022-07-11 10:00:00,135.34,135.62,135.12,135.38,101246.0,131.9048,132.1777,131.6904,131.9438,101246.0
2022-07-11 10:30:00,135.37,135.42,134.92,134.97,86924.0,131.934,131.9827,131.4954,131.5442,86924.0
2022-07-11 11:00:00,134.99,135.12,134.76,134.98,58491.0,131.5637,131.6904,131.3395,131.5539,58491.0
2022-07-11 11:30:00,134.97,135.0,134.46,134.55,127162.0,131.5442,131.5734,131.0471,131.1348,127162.0
2022-07-11 12:00:00,134.59,134.97,134.4,134.97,68555.0,131.1738,131.5442,130.9886,131.5442,68555.0
2022-07-11 12:30:00,134.98,135.04,134.75,134.94,34274.0,131.5539,131.6124,131.3298,131.5149,34274.0
2022-07-11 13:00:00,134.94,135.1,134.86,134.99,59024.0,131.5149,131.6709,131.437,131.5637,59024.0
2022-07-11 13:30:00,134.97,135.6,134.95,135.26,90922.0,131.5442,132.1582,131.5247,131.8268,90922.0
2022-07-11 14:00:00,135.23,135.27,134.83,134.91,29046.0,131.7976,131.8366,131.4077,131.4857,29046.0
2022-07-11 14:30:00,134.89,135.13,134.86,134.9,53833.0,131.4662,131.7001,131.437,131.4759,53833.0
2022-07-11 15:00:00,134.88,134.96,134.53,134.66,70194.0,131.4565,131.5344,131.1153,131.242,70194.0
2022-07-11 15:30:00,134.66,134.96,134.45,134.74,297510.0,131.242,131.5344,131.0374,131.32,297510.0
2022-07-12 09:30:00,134.71,135.49,134.05,134.84,124601.0,131.2908,132.051,130.6475,131.4175,124601.0
2022-07-12 10:00:00,134.84,135.48,134.55,134.98,83131.0,131.4175,132.0412,131.1348,131.5539,83131.0
2022-07-12 10:30:00,134.99,135.52,134.85,135.25,71066.0,131.5637,132.0802,131.4272,131.8171,71066.0
2022-07-12 11:00:00,135.27,135.74,135.03,135.68,90396.0,131.8366,132.2946,131.6026,132.2361,90396.0
2022-07-12 11:30:00,135.71,135.77,135.26,135.47,57868.0,132.2654,132.3239,131.8268,132.0315,57868.0
2022-07-12 12:00:00,135.49,135.65,135.32,135.5,43492.0,132.051,132.2069,131.8853,132.0607,43492.0
2022-07-12 12:30:00,135.51,135.82,135.51,135.76,70745.0,132.0705,132.3726,132.0705,132.3141,70745.0
2022-07-12 13:00:00,135.8,136.13,135.47,135.79,57649.0,132.3531,132.6747,132.0315,132.3434,57649.0
2022-07-12 13:30:00,135.8,135.95,135.46,135.51,47824.0,132.3531,132.4993,132.0217,132.0705,47824.0
2022-07-12 14:00:00,135.53,135.56,135.34,135.44,57566.0,132.09,132.1192,131.9048,132.0022,57566.0
2022-07-12 14:30:00,135.43,135.46,135.03,135.05,44565.0,131.9925,132.0217,131.6026,131.6221,44565.0
2022-07-12 15:00:00,135.01,135.02,134.41,134.47,118659.0,131.5832,131.5929,130.9984,131.0569,118659.0
2022-07-12 15:30:00,134.42,134.67,134.08,134.45,389042.0,131.0081,131.2518,130.6768,131.0374,389042.0
2022-07-13 09:30:00,132.39,134.41,132.39,133.72,243080.0,129.0297,130.9984,129.0297,130.3259,243080.0
2022-07-13 10:00:00,133.67,133.94,132.85,133.48,226525.0,130.2772,130.5403,129.478,130.092,226525.0
2022-07-13 10:30:00,133.45,134.87,133.19,134.75,161883.0,130.0628,131.4467,129.8094,131.3298,161883.0
2022-07-13 11:00:00,134.78,135.43,134.34,134.37,111592.0,131.359,131.9925,130.9302,130.9594,111592.0
2022-07-13 11:30:00,134.35,135.09,134.35,134.84,51352.0,130.9399,131.6611,130.9399,131.4175,51352.0
2022-07-13 12:00:00,134.94,135.4,134.83,135.39,32078.0,131.5149,131.9633,131.4077,131.9535,32078.0
2022-07-13 12:30:00,135.38,135.85,135.18,135.84,57373.0,131.9438,132.4018,131.7488,132.3921,57373.0
2022-07-13 13:00:00,135.88,136.33,135.76,136.04,65722.0,132.4311,132.8697,132.3141,132.587,65722.0
2022-07-13 13:30:00,136.02,136.07,135.74,135.95,86528.0,132.5675,132.6162,132.2946,132.4993,86528.0
2022-07-13 14:00:00,135.94,135.96,135.21,135.94,80667.0,132.4895,132.509,131.7781,132.4895,80667.0
2022-07-13 14:30:00,135.99,136.27,135.83,136.27,66830.0,132.5383,132.8112,132.3823,132.8112,66830.0
2022-07-13 15:00:00,136.26,136.26,135.21,135.23,84695.0,132.8014,132.8014,131.7781,131.7976,84695.0
2022-07-13 15:30:00,135.26,135.34,134.76,134.91,320578.0,131.8268,131.9048,131.3395,131.4857,320578.0
2022-07-14 09:30:00,133.81,134.09,132.86,133.42,280365.0,130.4136,130.6865,129.4877,130.0335,280365.0
2022-07-14 10:00:00,133.36,134.15,133.12,133.84,232843.0,129.975,130.745,129.7411,130.4429,232843.0
2022-07-14 10:30:00,133.89,134.23,133.48,134.07,117843.0,130.4916,130.823,130.092,130.667,117843.0
2022-07-14 11:00:00,134.1,135.06,134.1,134.6,129713.0,130.6963,131.6319,130.6963,131.1836,129713.0
2022-07-14 11:30:00,134.6,135.37,134.48,135.17,123053.0,131.1836,131.934,131.0666,131.7391,123053.0
2022-07-14 12:00:00,135.24,135.64,135.14,135.28,125526.0,131.8073,132.1972,131.7099,131.8463,125526.0
2022-07-14 12:30:00,135.28,135.48,134.94,135.08,103567.0,131.8463,132.0412,131.5149,131.6514,103567.0
2022-07-14 13:00:00,135.07,135.87,134.96,135.81,77998.0,131.6416,132.4213,131.5344,132.3628,77998.0
2022-07-14 13:30:00,135.79,135.91,135.48,135.85,82260.0,132.3434,132.4603,132.0412,132.4018,82260.0
2022-07-14 14:00:00,135.85,137.12,135.79,137.07,153949.0,132.4018,133.6396,132.3434,133.5909,153949.0
2022-07-14 14:30:00,137.03,137.09,136.44,136.67,128303.0,133.5519,133.6104,132.9769,133.201,128303.0
2022-07-14 15:00:00,136.69,136.78,136.01,136.4,227157.0,133.2205,133.3082,132.5578,132.9379,227157.0
2022-07-14 15:30:00,136.4,136.46,135.46,135.65,605158.0,132.9379,132.9964,132.0217,132.2069,605158.0
2022-07-15 09:30:00,136.19,137.15,135.6,136.02,312306.0,132.7332,133.6688,132.1582,132.5675,312306.0
2022-07-15 10:00:00,136.02,137.06,135.23,136.05,190684.0,132.5675,133.5811,131.7976,132.5968,190684.0
2022-07-15 10:30:00,136.07,136.59,136.07,136.1,123843.0,132.6162,133.1231,132.6162,132.6455,123843.0
2022-07-15 11:00:00,136.09,136.88,135.98,136.78,113589.0,132.6357,133.4057,132.5285,133.3082,113589.0
2022-07-15 11:30:00,136.78,136.79,136.4,136.55,86713.0,133.3082,133.318,132.9379,133.0841,86713.0
2022-07-15 12:00:00,136.57,137.24,136.45,137.16,125680.0,133.1036,133.7566,132.9866,133.6786,125680.0
2022-07-15 12:30:00,137.15,137.43,137.0,137.11,147613.0,133.6688,133.9417,133.5226,133.6299,147613.0
2022-07-15 13:00:00,137.11,137.31,137.02,137.25,93149.0,133.6299,133.8248,133.5421,133.7663,93149.0
2022-07-15 13:30:00,137.25,137.26,136.91,137.03,41308.0,133.7663,133.776,133.4349,133.5519,41308.0
2022-07-15 14:00:00,137.03,137.05,136.6,136.83,86525.0,133.5519,133.5714,133.1328,133.357,86525.0
2022-07-15 14:30:00,136.85,136.94,136.7,136.75,84471.0,133.3765,133.4642,133.2303,133.279,84471.0
2022-07-15 15:00:00,136.75,136.83,136.53,136.77,89790.0,133.279,133.357,133.0646,133.2985,89790.0
2022-07-15 15:30:00,136.76,137.42,136.5,137.38,393987.0,133.2887,133.932,133.0353,133.893,393987.0
2022-07-18 09:30:00,138.03,138.8,137.65,137.79,239655.0,134.5265,135.277,134.1561,134.2926,239655.0
2022-07-18 10:00:00,137.8,137.94,136.56,137.37,164826.0,134.3023,134.4388,133.0938,133.8833,164826.0
2022-07-18 10:30:00,137.31,137.49,136.41,136.63,109330.0,133.8248,134.0002,132.9476,133.162,109330.0
2022-07-18 11:00:00,136.63,136.72,136.03,136.47,219435.0,133.162,133.2498,132.5773,133.0061,219435.0
2022-07-18 11:30:00,136.46,136.9,136.33,136.34,75293.0,132.9964,133.4252,132.8697,132.8794,75293.0
2022-07-18 12:00:00,136.36,136.38,135.34,135.59,162205.0,132.8989,132.9184,131.9048,132.1484,162205.0
2022-07-18 12:30:00,135.58,135.91,135.36,135.86,68230.0,132.1387,132.4603,131.9243,132.4116,68230.0
2022-07-18 13:00:00,135.87,136.27,135.53,135.85,65111.0,132.4213,132.8112,132.09,132.4018,65111.0
2022-07-18 13:30:00,135.87,135.92,135.36,135.36,57353.0,132.4213,132.4701,131.9243,131.9243,57353.0
2022-07-18 14:00:00,135.36,135.52,135.12,135.2,67736.0,131.9243,132.0802,131.6904,131.7683,67736.0
2022-07-18 14:30:00,135.2,135.46,134.78,134.86,85769.0,131.7683,132.0217,131.359,131.437,85769.0
2022-07-18 15:00:00,134.84,135.2,134.68,134.71,92480.0,131.4175,131.7683,131.2615,131.2908,92480.0
2022-07-18 15:30:00,134.65,134.68,134.09,134.45,429690.0,131.2323,131.2615,130.6865,131.0374,429690.0
2022-07-19 09:30:00,135.83,136.86,135.56,136.78,178206.0,132.3823,133.3862,132.1192,133.3082,178206.0
2022-07-19 10:00:00,136.79,137.05,136.5,136.79,78149.0,133.318,133.5714,133.0353,133.318,78149.0
2022-07-19 10:30:00,136.81,137.25,136.45,136.93,71398.0,133.3375,133.7663,132.9866,133.4544,71398.0
2022-07-19 11:00:00,136.97,137.3,136.51,136.8,70803.0,133.4934,133.815,133.0451,133.3277,70803.0
2022-07-19 11:30:00,136.76,136.89,136.37,136.53,158834.0,133.2887,133.4154,132.9086,133.0646,158834.0
2022-07-19 12:00:00,136.53,136.7,136.21,136.31,63562.0,133.0646,133.2303,132.7527,132.8502,63562.0
2022-07-19 12:30:00,136.33,136.55,136.14,136.35,88144.0,132.8697,133.0841,132.6845,132.8891,88144.0
2022-07-19 13:00:00,136.34,136.41,136.13,136.33,56190.0,132.8794,132.9476,132.6747,132.8697,56190.0
2022-07-19 13:30:00,136.33,136.91,136.32,136.91,46736.0,132.8697,133.4349,132.8599,133.4349,46736.0
2022-07-19 14:00:00,136.91,137.12,136.58,136.98,159373.0,133.4349,133.6396,133.1133,133.5032,159373.0
2022-07-19 14:30:00,136.97,137.18,136.78,137.02,86456.0,133.4934,133.6981,133.3082,133.5421,86456.0
2022-07-19 15:00:00,137.03,137.94,136.84,137.51,312240.0,133.5519,134.4388,133.3667,134.0197,312240.0
2022-07-19 15:30:00,137.5,137.83,137.29,137.53,526018.0,134.01,134.3316,133.8053,134.0392,526018.0
2022-07-20 09:30:00,138.06,138.06,135.72,136.0,149113.0,134.5557,134.5557,132.2751,132.548,149113.0
2022-07-20 10:00:00,136.06,136.84,135.89,136.8,121265.0,132.6065,133.3667,132.4408,133.3277,121265.0
2022-07-20 10:30:00,136.81,137.9,136.75,137.65,105568.0,133.3375,134.3998,133.279,134.1561,105568.0
2022-07-20 11:00:00,137.67,138.35,137.46,138.32,164310.0,134.1756,134.8384,133.971,134.8091,164310.0
2022-07-20 11:30:00,138.34,138.5,138.05,138.42,173679.0,134.8286,134.9846,134.546,134.9066,173679.0
2022-07-20 12:00:00,138.42,138.45,138.12,138.3,112070.0,134.9066,134.9358,134.6142,134.7896,112070.0
2022-07-20 12:30:00,138.29,138.33,137.7,138.02,187609.0,134.7799,134.8189,134.2049,134.5168,187609.0
2022-07-20 13:00:00,138.02,138.1,137.22,137.78,331739.0,134.5168,134.5947,133.7371,134.2828,331739.0
2022-07-20 13:30:00,137.79,138.15,137.31,137.4,164926.0,134.2926,134.6435,133.8248,133.9125,164926.0
2022-07-20 14:00:00,137.39,138.02,137.37,138.02,127923.0,133.9027,134.5168,133.8833,134.5168,127923.0
2022-07-20 14:30:00,138.0,138.0,137.39,137.43,117578.0,134.4973,134.4973,133.9027,133.9417,117578.0
2022-07-20 15:00:00,137.43,137.99,137.33,137.96,114246.0,133.9417,134.4875,133.8443,134.4583,114246.0
2022-07-20 15:30:00,137.94,137.95,136.85,137.46,732949.0,134.4388,134.4485,133.3765,133.971,732949.0
2022-07-21 09:30:00,134.46,136.25,130.51,133.4,1300086.0,131.0471,132.7917,127.1974,130.014,1300086.0
2022-07-21 10:00:00,133.46,134.96,133.01,133.79,576801.0,130.0725,131.5344,129.6339,130.3941,576801.0
2022-07-21 10:30:00,133.75,134.56,133.74,133.92,269700.0,130.3551,131.1446,130.3454,130.5208,269700.0
2022-07-21 11:00:00,133.93,134.24,133.52,134.08,182976.0,130.5306,130.8327,130.131,130.6768,182976.0
2022-07-21 11:30:00,134.08,134.5,133.35,133.35,118789.0,130.6768,131.0861,129.9653,129.9653,118789.0
2022-07-21 12:00:00,133.34,133.91,133.25,133.86,90942.0,129.9555,130.5111,129.8678,130.4623,90942.0
2022-07-21 12:30:00,133.87,133.96,133.15,133.17,129616.0,130.4721,130.5598,129.7704,129.7899,129616.0
2022-07-21 13:00:00,133.18,133.57,133.15,133.24,152802.0,129.7996,130.1797,129.7704,129.8581,152802.0
2022-07-21 13:30:00,133.27,133.27,131.95,132.39,228025.0,129.8873,129.8873,128.6008,129.0297,228025.0
2022-07-21 14:00:00,132.38,132.6,132.19,132.34,174697.0,129.0199,129.2343,128.8347,128.9809,174697.0
2022-07-21 14:30:00,132.34,132.72,132.23,132.62,153305.0,128.9809,129.3513,128.8737,129.2538,153305.0
2022-07-21 15:00:00,132.63,133.2,132.58,133.16,190301.0,129.2636,129.8191,129.2148,129.7801,190301.0
2022-07-21 15:30:00,133.13,133.35,132.64,133.2,679640.0,129.7509,129.9653,129.2733,129.8191,679640.0
2022-07-22 09:30:00,131.48,134.99,131.48,133.88,618855.0,128.1428,131.5637,128.1428,130.4818,618855.0
2022-07-22 10:00:00,133.86,134.9,133.68,134.7,370041.0,130.4623,131.4759,130.2869,131.281,370041.0
2022-07-22 10:30:00,134.74,135.02,133.35,133.4,250548.0,131.32,131.5929,129.9653,130.014,250548.0
2022-07-22 11:00:00,133.39,133.48,132.1,132.55,212000.0,130.0043,130.092,128.747,129.1856,212000.0
2022-07-22 11:30:00,132.56,132.63,131.74,131.95,166565.0,129.1953,129.2636,128.3962,128.6008,166565.0
2022-07-22 12:00:00,131.95,132.05,131.36,131.86,125704.0,128.6008,128.6983,128.0258,128.5131,125704.0
2022-07-22 12:30:00,131.88,132.65,131.83,132.65,96858.0,128.5326,129.2831,128.4839,129.2831,96858.0
2022-07-22 13:00:00,132.64,132.64,131.85,132.16,95736.0,129.2733,129.2733,128.5034,128.8055,95736.0
2022-07-22 13:30:00,132.11,132.11,131.71,131.94,141148.0,128.7568,128.7568,128.3669,128.5911,141148.0
2022-07-22 14:00:00,131.96,132.0,131.34,131.49,131310.0,128.6106,128.6496,128.0063,128.1525,131310.0
2022-07-22 14:30:00,131.47,131.64,131.19,131.43,161244.0,128.133,128.2987,127.8601,128.094,161244.0
2022-07-22 15:00:00,131.41,132.01,131.32,131.99,155800.0,128.0745,128.6593,127.9868,128.6398,155800.0
2022-07-22 15:30:00,132.01,132.58,131.93,132.49,501639.0,128.6593,129.2148,128.5813,129.1271,501639.0
2022-07-25 09:30:00,132.23,135.23,132.23,134.31,393521.0,128.8737,131.7976,128.8737,130.9009,393521.0
2022-07-25 10:00:00,134.34,134.55,133.58,133.78,254060.0,130.9302,131.1348,130.1895,130.3844,254060.0
2022-07-25 10:30:00,133.76,134.18,133.58,133.86,137173.0,130.3649,130.7742,130.1895,130.4623,137173.0
2022-07-25 11:00:00,133.85,134.18,133.72,134.08,118750.0,130.4526,130.7742,130.3259,130.6768,118750.0
2022-07-25 11:30:00,134.04,135.39,133.97,135.27,163955.0,130.6378,131.9535,130.5696,131.8366,163955.0
2022-07-25 12:00:00,135.25,135.49,134.56,134.72,92843.0,131.8171,132.051,131.1446,131.3005,92843.0
2022-07-25 12:30:00,134.72,135.31,134.7,134.99,56966.0,131.3005,131.8755,131.281,131.5637,56966.0
2022-07-25 13:00:00,134.97,135.19,134.75,134.76,51913.0,131.5442,131.7586,131.3298,131.3395,51913.0
2022-07-25 13:30:00,134.75,134.76,134.25,134.27,70145.0,131.3298,131.3395,130.8424,130.8619,70145.0
2022-07-25 14:00:00,134.28,134.46,134.19,134.4,54918.0,130.8717,131.0471,130.784,130.9886,54918.0
2022-07-25 14:30:00,134.38,134.69,134.27,134.31,87257.0,130.9691,131.2713,130.8619,130.9009,87257.0
2022-07-25 15:00:00,134.34,134.41,134.14,134.19,111404.0,130.9302,130.9984,130.7352,130.784,111404.0
2022-07-25 15:30:00,134.17,134.68,134.13,134.56,389039.0,130.7645,131.2615,130.7255,131.1446,389039.0
2022-07-26 09:30:00,133.69,134.0,131.75,132.23,364984.0,130.2967,130.5988,128.4059,128.8737,364984.0
2022-07-26 10:00:00,132.19,133.25,131.86,132.95,274594.0,128.8347,129.8678,128.5131,129.5754,274594.0
2022-07-26 10:30:00,132.94,133.51,132.5,133.43,220091.0,129.5657,130.1212,129.1369,130.0433,220091.0
2022-07-26 11:00:00,133.43,134.56,133.39,133.97,208471.0,130.0433,131.1446,130.0043,130.5696,208471.0
2022-07-26 11:30:00,133.94,134.27,133.22,133.5,174331.0,130.5403,130.8619,129.8386,130.1115,174331.0
2022-07-26 12:00:00,133.49,134.46,133.45,134.38,112759.0,130.1017,131.0471,130.0628,130.9691,112759.0
2022-07-26 12:30:00,134.38,134.69,134.26,134.5,114470.0,130.9691,131.2713,130.8522,131.0861,114470.0
2022-07-26 13:00:00,134.49,134.56,134.1,134.35,109989.0,131.0764,131.1446,130.6963,130.9399,109989.0
2022-07-26 13:30:00,134.34,134.41,133.94,134.1,91780.0,130.9302,130.9984,130.5403,130.6963,91780.0
2022-07-26 14:00:00,134.08,134.49,134.08,134.25,227979.0,130.6768,131.0764,130.6768,130.8424,227979.0
2022-07-26 14:30:00,134.26,134.27,133.74,134.06,150552.0,130.8522,130.8619,130.3454,130.6573,150552.0
2022-07-26 15:00:00,134.06,134.34,133.75,134.1,194115.0,130.6573,130.9302,130.3551,130.6963,194115.0
2022-07-26 15:30:00,134.1,134.45,133.78,133.89,802195.0,130.6963,131.0374,130.3844,130.4916,802195.0
2022-07-27 09:30:00,138.07,139.2,137.55,138.93,1375455.0,134.5655,135.6668,134.0587,135.4037,1375455.0
2022-07-27 10:00:00,138.99,140.22,138.63,139.66,608441.0,135.4621,136.6609,135.1113,136.1151,608441.0
2022-07-27 10:30:00,139.71,140.05,138.98,139.04,366139.0,136.1639,136.4952,135.4524,135.5109,366139.0
2022-07-27 11:00:00,139.06,139.53,138.55,138.82,202348.0,135.5304,135.9884,135.0333,135.2964,202348.0
2022-07-27 11:30:00,138.83,138.89,138.36,138.59,237248.0,135.3062,135.3647,134.8481,135.0723,237248.0
2022-07-27 12:00:00,138.58,139.37,138.43,139.37,140753.0,135.0625,135.8325,134.9163,135.8325,140753.0
2022-07-27 12:30:00,139.38,140.01,139.37,139.91,288312.0,135.8422,136.4562,135.8325,136.3588,288312.0
2022-07-27 13:00:00,139.93,140.08,139.52,140.0,252254.0,136.3783,136.5245,135.9787,136.4465,252254.0
2022-07-27 13:30:00,139.99,140.03,139.59,139.7,174768.0,136.4368,136.4757,136.0469,136.1541,174768.0
2022-07-27 14:00:00,139.71,140.04,138.99,139.26,258327.0,136.1639,136.4855,135.4621,135.7253,258327.0
2022-07-27 14:30:00,139.32,140.73,139.08,140.44,330220.0,135.7838,137.158,135.5498,136.8753,330220.0
2022-07-27 15:00:00,140.45,142.32,140.37,142.32,480304.0,136.8851,138.7076,136.8071,138.7076,480304.0
2022-07-27 15:30:00,142.33,142.37,140.74,140.91,1266830.0,138.7174,138.7563,137.1677,137.3334,1266830.0
2022-07-28 09:30:00,141.46,141.55,139.41,139.56,482696.0,137.8694,137.9572,135.8715,136.0177,482696.0
2022-07-28 10:00:00,139.58,140.71,139.57,140.45,258753.0,136.0372,137.1385,136.0274,136.8851,258753.0
2022-07-28 10:30:00,140.46,141.18,140.37,140.6,300244.0,136.8948,137.5965,136.8071,137.0313,300244.0
2022-07-28 11:00:00,140.6,141.01,140.28,140.85,151077.0,137.0313,137.4309,136.7194,137.2749,151077.0
2022-07-28 11:30:00,140.81,141.32,140.45,140.47,318020.0,137.2359,137.733,136.8851,136.9046,318020.0
2022-07-28 12:00:00,140.47,140.79,140.31,140.39,133847.0,136.9046,137.2164,136.7486,136.8266,133847.0
2022-07-28 12:30:00,140.38,140.6,140.36,140.36,149965.0,136.8169,137.0313,136.7974,136.7974,149965.0
2022-07-28 13:00:00,140.37,141.0,140.27,140.9,132472.0,136.8071,137.4211,136.7096,137.3237,132472.0
2022-07-28 13:30:00,140.9,141.88,140.87,141.74,195642.0,137.3237,138.2788,137.2944,138.1423,195642.0
2022-07-28 14:00:00,141.74,141.88,141.41,141.78,135172.0,138.1423,138.2788,137.8207,138.1813,135172.0
2022-07-28 14:30:00,141.79,142.46,141.76,142.38,251393.0,138.1911,138.8441,138.1618,138.7661,251393.0
2022-07-28 15:00:00,142.35,142.42,142.02,142.19,199821.0,138.7368,138.8051,138.4152,138.5809,199821.0
2022-07-28 15:30:00,142.19,142.21,141.28,141.71,612598.0,138.5809,138.6004,137.694,138.1131,612598.0
2022-07-29 09:30:00,140.62,141.97,140.21,140.57,233495.0,137.0508,138.3665,136.6512,137.002,233495.0
2022-07-29 10:00:00,140.47,141.49,140.38,140.65,192260.0,136.9046,137.8987,136.8169,137.08,192260.0
2022-07-29 10:30:00,140.68,140.73,139.85,139.87,232848.0,137.1092,137.158,136.3003,136.3198,232848.0
2022-07-29 11:00:00,139.86,140.34,139.65,140.12,219472.0,136.3101,136.7779,136.1054,136.5635,219472.0
2022-07-29 11:30:00,140.14,141.09,139.7,141.07,210736.0,136.5829,137.5088,136.1541,137.4893,210736.0
2022-07-29 12:00:00,141.08,141.47,140.97,141.23,120115.0,137.4991,137.8792,137.3919,137.6453,120115.0
2022-07-29 12:30:00,141.24,141.93,141.2,141.81,96689.0,137.655,138.3275,137.616,138.2106,96689.0
2022-07-29 13:00:00,141.78,142.44,141.63,142.27,178007.0,138.1813,138.8246,138.0351,138.6589,178007.0
2022-07-29 13:30:00,142.3,143.08,142.28,142.89,192952.0,138.6881,139.4483,138.6686,139.2631,192952.0
2022-07-29 14:00:00,142.94,143.47,142.78,143.23,320558.0,139.3119,139.8284,139.1559,139.5945,320558.0
2022-07-29 14:30:00,143.25,143.31,142.69,142.87,152918.0,139.614,139.6725,139.0682,139.2437,152918.0
2022-07-29 15:00:00,142.88,143.26,142.87,143.19,247676.0,139.2534,139.6238,139.2437,139.5555,247676.0
2022-07-29 15:30:00,143.18,143.38,142.88,143.06,695812.0,139.5458,139.7407,139.2534,139.4288,695812.0
2022-08-01 09:30:00,143.0,144.06,142.84,143.32,340618.0,139.3704,140.4034,139.2144,139.6822,340618.0
2022-08-01 10:00:00,143.32,143.65,142.34,142.34,159042.0,139.6822,140.0039,138.7271,138.7271,159042.0
2022-08-01 10:30:00,142.34,142.86,142.17,142.68,157990.0,138.7271,139.2339,138.5614,139.0585,157990.0
2022-08-01 11:00:00,142.71,143.31,142.21,143.05,135356.0,139.0877,139.6725,138.6004,139.4191,135356.0
2022-08-01 11:30:00,143.1,143.29,142.98,143.15,76453.0,139.4678,139.653,139.3509,139.5165,76453.0
2022-08-01 12:00:00,143.17,143.23,142.72,143.05,202410.0,139.536,139.5945,139.0975,139.4191,202410.0
2022-08-01 12:30:00,143.07,143.57,143.05,143.57,88503.0,139.4386,139.9259,139.4191,139.9259,88503.0
2022-08-01 13:00:00,143.56,143.65,143.37,143.51,89468.0,139.9161,140.0039,139.731,139.8674,89468.0
2022-08-01 13:30:00,143.53,143.57,142.85,143.05,130987.0,139.8869,139.9259,139.2242,139.4191,130987.0
2022-08-01 14:00:00,143.06,143.41,142.88,143.36,90931.0,139.4288,139.7699,139.2534,139.7212,90931.0
2022-08-01 14:30:00,143.34,143.58,143.17,143.41,148756.0,139.7017,139.9356,139.536,139.7699,148756.0
2022-08-01 15:00:00,143.4,143.42,143.17,143.27,83805.0,139.7602,139.7797,139.536,139.6335,83805.0
2022-08-01 15:30:00,143.28,144.1,143.24,143.83,477814.0,139.6432,140.4424,139.6043,140.1793,477814.0
2022-08-02 09:30:00,143.78,144.11,142.36,143.59,252471.0,140.1306,140.4522,138.7466,139.9454,252471.0
2022-08-02 10:00:00,143.58,143.69,142.74,143.24,144993.0,139.9356,140.0428,139.117,139.6043,144993.0
2022-08-02 10:30:00,143.3,143.44,142.91,143.16,111827.0,139.6627,139.7992,139.2826,139.5263,111827.0
2022-08-02 11:00:00,143.16,143.18,142.71,143.06,73520.0,139.5263,139.5458,139.0877,139.4288,73520.0
2022-08-02 11:30:00,143.06,143.06,142.63,142.74,56503.0,139.4288,139.4288,139.0097,139.117,56503.0
2022-08-02 12:00:00,142.75,143.99,142.75,143.95,76617.0,139.1267,140.3352,139.1267,140.2962,76617.0
2022-08-02 12:30:00,143.92,144.17,143.65,143.66,99137.0,140.267,140.5107,140.0039,140.0136,99137.0
2022-08-02 13:00:00,143.67,143.71,142.86,142.93,73793.0,140.0233,140.0623,139.2339,139.3021,73793.0
2022-08-02 13:30:00,142.91,142.91,142.01,142.28,166619.0,139.2826,139.2826,138.4055,138.6686,166619.0
2022-08-02 14:00:00,142.25,143.02,142.14,142.98,61350.0,138.6394,139.3898,138.5322,139.3509,61350.0
2022-08-02 14:30:00,143.0,143.1,142.62,142.78,77992.0,139.3704,139.4678,139.0,139.1559,77992.0
2022-08-02 15:00:00,142.83,143.13,142.52,142.87,192783.0,139.2047,139.4971,138.9025,139.2437,192783.0
2022-08-02 15:30:00,142.86,143.03,142.18,142.35,227952.0,139.2339,139.3996,138.5712,138.7368,227952.0
2022-08-03 09:30:00,142.56,143.32,142.56,142.83,102768.0,138.9415,139.6822,138.9415,139.2047,102768.0
2022-08-03 10:00:00,142.78,143.66,142.38,143.27,203769.0,139.1559,140.0136,138.7661,139.6335,203769.0
2022-08-03 10:30:00,143.28,143.88,142.94,143.62,48937.0,139.6432,140.228,139.3119,139.9746,48937.0
2022-08-03 11:00:00,143.67,143.89,143.33,143.33,60922.0,140.0233,140.2378,139.692,139.692,60922.0
2022-08-03 11:30:00,143.31,143.84,143.09,143.67,70302.0,139.6725,140.189,139.4581,140.0233,70302.0
2022-08-03 12:00:00,143.69,143.92,143.61,143.63,43676.0,140.0428,140.267,139.9649,139.9844,43676.0
2022-08-03 12:30:00,143.63,144.13,143.62,143.94,88196.0,139.9844,140.4717,139.9746,140.2865,88196.0
2022-08-03 13:00:00,143.94,144.13,143.81,143.88,56064.0,140.2865,140.4717,140.1598,140.228,56064.0
2022-08-03 13:30:00,143.87,143.93,143.63,143.65,52843.0,140.2183,140.2767,139.9844,140.0039,52843.0
2022-08-03 14:00:00,143.65,143.72,143.48,143.59,47061.0,140.0039,140.0721,139.8382,139.9454,47061.0
2022-08-03 14:30:00,143.56,143.68,143.25,143.45,69433.0,139.9161,140.0331,139.614,139.8089,69433.0
2022-08-03 15:00:00,143.46,144.0,143.44,143.97,130010.0,139.8187,140.345,139.7992,140.3157,130010.0
2022-08-03 15:30:00,143.97,144.19,143.61,143.71,403352.0,140.3157,140.5301,139.9649,140.0623,403352.0
2022-08-04 09:30:00,144.12,144.97,143.95,144.57,165939.0,140.4619,141.2903,140.2962,140.9005,165939.0
2022-08-04 10:00:00,144.54,144.87,143.47,143.58,99147.0,140.8713,141.1929,139.8284,139.9356,99147.0
2022-08-04 10:30:00,143.6,143.95,143.34,143.8,88882.0,139.9551,140.2962,139.7017,140.15,88882.0
2022-08-04 11:00:00,143.82,143.88,143.35,143.47,67541.0,140.1695,140.228,139.7115,139.8284,67541.0
2022-08-04 11:30:00,143.47,143.92,143.37,143.81,62993.0,139.8284,140.267,139.731,140.1598,62993.0
2022-08-04 12:00:00,143.83,144.25,143.83,144.22,34510.0,140.1793,140.5886,140.1793,140.5594,34510.0
2022-08-04 12:30:00,144.22,144.26,143.83,143.84,45401.0,140.5594,140.5984,140.1793,140.189,45401.0
2022-08-04 13:00:00,143.86,144.29,143.8,144.24,53206.0,140.2085,140.6276,140.15,140.5789,53206.0
2022-08-04 13:30:00,144.22,144.32,144.12,144.22,112621.0,140.5594,140.6568,140.4619,140.5594,112621.0
2022-08-04 14:00:00,144.2,144.28,144.14,144.25,61174.0,140.5399,140.6179,140.4814,140.5886,61174.0
2022-08-04 14:30:00,144.25,144.56,143.94,143.97,118400.0,140.5886,140.8908,140.2865,140.3157,118400.0
2022-08-04 15:00:00,143.95,144.41,143.9,144.22,87229.0,140.2962,140.7446,140.2475,140.5594,87229.0
2022-08-04 15:30:00,144.2,144.27,143.41,143.8,261347.0,140.5399,140.6081,139.7699,140.15,261347.0
2022-08-05 09:30:00,142.22,143.0,141.39,141.94,217523.0,138.6101,139.3704,137.8012,138.3373,217523.0
2022-08-05 10:00:00,141.99,143.2,141.89,142.98,142150.0,138.386,139.5653,138.2885,139.3509,142150.0
2022-08-05 10:30:00,143.0,143.04,142.29,142.31,79930.0,139.3704,139.4093,138.6784,138.6979,79930.0
2022-08-05 11:00:00,142.36,142.36,141.6,141.8,88138.0,138.7466,138.7466,138.0059,138.2008,88138.0
2022-08-05 11:30:00,141.77,142.78,141.66,142.77,175540.0,138.1716,139.1559,138.0644,139.1462,175540.0
2022-08-05 12:00:00,142.74,142.87,142.2,142.76,167618.0,139.117,139.2437,138.5907,139.1364,167618.0
2022-08-05 12:30:00,142.73,143.02,142.59,142.99,114442.0,139.1072,139.3898,138.9708,139.3606,114442.0
2022-08-05 13:00:00,143.0,143.3,142.98,143.2,64875.0,139.3704,139.6627,139.3509,139.5653,64875.0
2022-08-05 13:30:00,143.21,143.72,143.2,143.52,47854.0,139.575,140.0721,139.5653,139.8772,47854.0
2022-08-05 14:00:00,143.52,144.08,143.36,143.85,107725.0,139.8772,140.4229,139.7212,140.1988,107725.0
2022-08-05 14:30:00,143.89,144.24,143.78,143.88,137880.0,140.2378,140.5789,140.1306,140.228,137880.0
2022-08-05 15:00:00,143.89,144.57,143.87,144.46,197567.0,140.2378,140.9005,140.2183,140.7933,197567.0
2022-08-05 15:30:00,144.49,144.8,144.12,144.54,470517.0,140.8225,141.1247,140.4619,140.8713,470517.0
2022-08-08 09:30:00,145.15,146.05,144.52,145.71,198527.0,141.4658,142.3429,140.8518,142.0116,198527.0
2022-08-08 10:00:00,145.63,146.11,145.5,145.77,147869.0,141.9336,142.4014,141.8069,142.07,147869.0
2022-08-08 10:30:00,145.82,146.06,145.71,145.94,76350.0,142.1188,142.3527,142.0116,142.2357,76350.0
2022-08-08 11:00:00,145.93,146.28,145.84,146.12,127637.0,142.226,142.5671,142.1383,142.4112,127637.0
2022-08-08 11:30:00,146.12,146.31,145.53,145.82,68854.0,142.4112,142.5963,141.8361,142.1188,68854.0
2022-08-08 12:00:00,145.76,145.83,144.27,144.34,57216.0,142.0603,142.1285,140.6081,140.6763,57216.0
2022-08-08 12:30:00,144.36,144.48,144.03,144.21,44042.0,140.6958,140.8128,140.3742,140.5496,44042.0
2022-08-08 13:00:00,144.15,144.42,143.95,144.3,143039.0,140.4912,140.7543,140.2962,140.6374,143039.0
2022-08-08 13:30:00,144.32,144.71,144.06,144.69,52610.0,140.6568,141.0369,140.4034,141.0175,52610.0
2022-08-08 14:00:00,144.68,144.68,144.1,144.2,46413.0,141.0077,141.0077,140.4424,140.5399,46413.0
2022-08-08 14:30:00,144.18,144.48,144.07,144.4,55298.0,140.5204,140.8128,140.4132,140.7348,55298.0
2022-08-08 15:00:00,144.38,144.5,143.99,144.38,84275.0,140.7153,140.8323,140.3352,140.7153,84275.0
2022-08-08 15:30:00,144.35,144.76,144.13,144.59,275674.0,140.6861,141.0857,140.4717,140.92,275674.0
2022-08-09 09:30:00,145.49,145.53,143.59,144.37,276188.0,141.7971,141.8361,139.9454,140.7056,276188.0
2022-08-09 10:00:00,144.4,145.13,144.16,144.85,258382.0,140.7348,141.4463,140.5009,141.1734,258382.0
2022-08-09 10:30:00,144.81,145.19,144.6,144.85,123924.0,141.1344,141.5048,140.9297,141.1734,123924.0
2022-08-09 11:00:00,144.84,145.19,144.64,145.07,87413.0,141.1636,141.5048,140.9687,141.3878,87413.0
2022-08-09 11:30:00,145.07,145.82,145.07,145.56,86188.0,141.3878,142.1188,141.3878,141.8654,86188.0
2022-08-09 12:00:00,145.53,145.82,145.43,145.5,56259.0,141.8361,142.1188,141.7387,141.8069,56259.0
2022-08-09 12:30:00,145.49,145.74,145.44,145.6,42712.0,141.7971,142.0408,141.7484,141.9044,42712.0
2022-08-09 13:00:00,145.59,145.77,145.31,145.34,75002.0,141.8946,142.07,141.6217,141.651,75002.0
2022-08-09 13:30:00,145.34,145.55,145.03,145.47,58435.0,141.651,141.8556,141.3488,141.7777,58435.0
2022-08-09 14:00:00,145.5,145.53,145.01,145.09,59320.0,141.8069,141.8361,141.3293,141.4073,59320.0
2022-08-09 14:30:00,145.08,145.48,144.9,145.39,68030.0,141.3976,141.7874,141.2221,141.6997,68030.0
2022-08-09 15:00:00,145.42,145.46,145.14,145.42,134815.0,141.7289,141.7679,141.456,141.7289,134815.0
2022-08-09 15:30:00,145.42,145.67,145.28,145.58,395644.0,141.7289,141.9726,141.5925,141.8849,395644.0
2022-08-10 09:30:00,146.92,147.68,145.68,145.95,274918.0,143.1909,143.9316,141.9823,142.2455,274918.0
2022-08-10 10:00:00,145.91,146.28,145.62,145.86,107908.0,142.2065,142.5671,141.9238,142.1578,107908.0
2022-08-10 10:30:00,145.86,145.89,145.26,145.47,96092.0,142.1578,142.187,141.573,141.7777,96092.0
2022-08-10 11:00:00,145.47,145.88,145.39,145.41,75332.0,141.7777,142.1773,141.6997,141.7192,75332.0
2022-08-10 11:30:00,145.41,145.58,145.09,145.4,173655.0,141.7192,141.8849,141.4073,141.7094,173655.0
2022-08-10 12:00:00,145.39,145.44,144.6,144.75,88165.0,141.6997,141.7484,140.9297,141.0759,88165.0
2022-08-10 12:30:00,144.71,144.76,144.37,144.62,85458.0,141.0369,141.0857,140.7056,140.9492,85458.0
2022-08-10 13:00:00,144.62,144.8,144.47,144.63,59235.0,140.9492,141.1247,140.803,140.959,59235.0
2022-08-10 13:30:00,144.62,144.79,144.4,144.59,101065.0,140.9492,141.1149,140.7348,140.92,101065.0
2022-08-10 14:00:00,144.62,144.97,144.44,144.8,77571.0,140.9492,141.2903,140.7738,141.1247,77571.0
2022-08-10 14:30:00,144.81,145.15,144.51,144.51,111210.0,141.1344,141.4658,140.842,140.842,111210.0
2022-08-10 15:00:00,144.5,144.93,144.4,144.68,187196.0,140.8323,141.2514,140.7348,141.0077,187196.0
2022-08-10 15:30:00,144.65,145.32,144.58,144.82,494652.0,140.9785,141.6315,140.9102,141.1442,494652.0
2022-08-11 09:30:00,145.96,145.96,144.52,144.84,190435.0,142.2552,142.2552,140.8518,141.1636,190435.0
2022-08-11 10:00:00,144.87,145.19,144.42,144.9,105942.0,141.1929,141.5048,140.7543,141.2221,105942.0
2022-08-11 10:30:00,144.87,145.12,144.25,144.33,88043.0,141.1929,141.4365,140.5886,140.6666,88043.0
2022-08-11 11:00:00,144.37,144.4,143.86,144.33,124893.0,140.7056,140.7348,140.2085,140.6666,124893.0
2022-08-11 11:30:00,144.32,144.68,144.14,144.58,79145.0,140.6568,141.0077,140.4814,140.9102,79145.0
2022-08-11 12:00:00,144.56,145.23,144.55,145.16,40898.0,140.8908,141.5437,140.881,141.4755,40898.0
2022-08-11 12:30:00,145.17,145.34,145.01,145.06,43625.0,141.4853,141.651,141.3293,141.3781,43625.0
2022-08-11 13:00:00,145.04,145.32,144.97,145.03,45300.0,141.3586,141.6315,141.2903,141.3488,45300.0
2022-08-11 13:30:00,145.06,145.09,144.46,144.48,39593.0,141.3781,141.4073,140.7933,140.8128,39593.0
2022-08-11 14:00:00,144.47,144.51,144.06,144.29,42859.0,140.803,140.842,140.4034,140.6276,42859.0
2022-08-11 14:30:00,144.29,144.29,143.75,143.91,62375.0,140.6276,140.6276,140.1013,140.2573,62375.0
2022-08-11 15:00:00,143.92,144.02,143.71,143.85,97376.0,140.267,140.3645,140.0623,140.1988,97376.0
2022-08-11 15:30:00,143.84,144.02,143.47,143.62,298665.0,140.189,140.3645,139.8284,139.9746,298665.0
2022-08-12 09:30:00,144.66,145.28,144.41,145.03,91436.0,140.9882,141.5925,140.7446,141.3488,91436.0
2022-08-12 10:00:00,144.91,145.15,144.4,144.85,70789.0,141.2319,141.4658,140.7348,141.1734,70789.0
2022-08-12 10:30:00,144.82,145.08,144.46,144.96,61940.0,141.1442,141.3976,140.7933,141.2806,61940.0
2022-08-12 11:00:00,144.96,145.11,144.39,144.91,166409.0,141.2806,141.4268,140.7251,141.2319,166409.0
2022-08-12 11:30:00,144.93,145.44,144.93,145.24,70158.0,141.2514,141.7484,141.2514,141.5535,70158.0
2022-08-12 12:00:00,145.25,145.56,145.17,145.32,133031.0,141.5632,141.8654,141.4853,141.6315,133031.0
2022-08-12 12:30:00,145.31,145.42,145.25,145.29,39576.0,141.6217,141.7289,141.5632,141.6022,39576.0
2022-08-12 13:00:00,145.28,145.67,145.24,145.66,56968.0,141.5925,141.9726,141.5535,141.9628,56968.0
2022-08-12 13:30:00,145.65,145.79,145.26,145.34,55977.0,141.9531,142.0895,141.573,141.651,55977.0
2022-08-12 14:00:00,145.36,145.59,145.18,145.36,79668.0,141.6704,141.8946,141.495,141.6704,79668.0
2022-08-12 14:30:00,145.36,145.76,145.36,145.75,62074.0,141.6704,142.0603,141.6704,142.0506,62074.0
2022-08-12 15:00:00,145.75,146.35,145.7,146.18,182598.0,142.0506,142.6353,142.0018,142.4696,182598.0
2022-08-12 15:30:00,146.18,146.68,146.15,146.45,594663.0,142.4696,142.9569,142.4404,142.7328,594663.0
2022-08-15 09:30:00,145.99,146.54,145.54,146.34,98844.0,142.2845,142.8205,141.8459,142.6256,98844.0
2022-08-15 10:00:00,146.32,146.64,146.07,146.42,113708.0,142.6061,142.918,142.3624,142.7035,113708.0
2022-08-15 10:30:00,146.4,146.79,146.28,146.37,65779.0,142.6841,143.0642,142.5671,142.6548,65779.0
2022-08-15 11:00:00,146.3,146.43,145.81,145.94,83773.0,142.5866,142.7133,142.109,142.2357,83773.0
2022-08-15 11:30:00,145.96,146.74,145.81,146.43,168456.0,142.2552,143.0154,142.109,142.7133,168456.0
2022-08-15 12:00:00,146.42,146.49,145.98,146.44,94199.0,142.7035,142.7718,142.2747,142.723,94199.0
2022-08-15 12:30:00,146.48,146.61,146.42,146.53,27159.0,142.762,142.8887,142.7035,142.8108,27159.0
2022-08-15 13:00:00,146.55,146.72,146.07,146.22,67705.0,142.8302,142.9959,142.3624,142.5086,67705.0
2022-08-15 13:30:00,146.25,146.45,146.13,146.18,39721.0,142.5379,142.7328,142.4209,142.4696,39721.0
2022-08-15 14:00:00,146.18,146.59,146.17,146.42,44470.0,142.4696,142.8692,142.4599,142.7035,44470.0
2022-08-15 14:30:00,146.44,146.72,146.39,146.65,44321.0,142.723,142.9959,142.6743,142.9277,44321.0
2022-08-15 15:00:00,146.65,146.89,146.53,146.75,116666.0,142.9277,143.1616,142.8108,143.0252,116666.0
2022-08-15 15:30:00,146.73,146.77,146.42,146.7,313737.0,143.0057,143.0447,142.7035,142.9764,313737.0
2022-08-16 09:30:00,145.65,145.9,145.11,145.69,200455.0,141.9531,142.1967,141.4268,141.9921,200455.0
2022-08-16 10:00:00,145.72,146.02,145.21,145.42,194324.0,142.0213,142.3137,141.5243,141.7289,194324.0
2022-08-16 10:30:00,145.41,145.43,144.81,145.11,114318.0,141.7192,141.7387,141.1344,141.4268,114318.0
2022-08-16 11:00:00,145.08,146.35,145.04,146.27,106979.0,141.3976,142.6353,141.3586,142.5574,106979.0
2022-08-16 11:30:00,146.3,146.59,146.1,146.34,112794.0,142.5866,142.8692,142.3917,142.6256,112794.0
2022-08-16 12:00:00,146.32,146.61,146.29,146.41,59472.0,142.6061,142.8887,142.5768,142.6938,59472.0
2022-08-16 12:30:00,146.41,146.59,146.19,146.22,43701.0,142.6938,142.8692,142.4794,142.5086,43701.0
2022-08-16 13:00:00,146.21,146.45,146.12,146.27,39806.0,142.4989,142.7328,142.4112,142.5574,39806.0
2022-08-16 13:30:00,146.3,146.78,146.3,146.75,55705.0,142.5866,143.0544,142.5866,143.0252,55705.0
2022-08-16 14:00:00,146.73,146.89,146.41,146.48,59612.0,143.0057,143.1616,142.6938,142.762,59612.0
2022-08-16 14:30:00,146.45,146.5,145.48,145.75,91917.0,142.7328,142.7815,141.7874,142.0506,91917.0
2022-08-16 15:00:00,145.73,146.46,145.63,146.42,146355.0,142.0311,142.7425,141.9336,142.7035,146355.0
2022-08-16 15:30:00,146.42,146.93,146.42,146.64,370070.0,142.7035,143.2006,142.7035,142.918,370070.0
2022-08-17 09:30:00,145.53,146.44,145.45,146.03,200971.0,141.8361,142.723,141.7582,142.3234,200971.0
2022-08-17 10:00:00,145.98,146.5,145.74,145.94,41597.0,142.2747,142.7815,142.0408,142.2357,41597.0
2022-08-17 10:30:00,145.94,146.18,145.47,145.58,64181.0,142.2357,142.4696,141.7777,141.8849,64181.0
2022-08-17 11:00:00,145.63,145.98,145.42,145.73,74147.0,141.9336,142.2747,141.7289,142.0311,74147.0
2022-08-17 11:30:00,145.73,145.84,145.25,145.46,97129.0,142.0311,142.1383,141.5632,141.7679,97129.0
2022-08-17 12:00:00,145.45,146.3,145.45,146.28,50400.0,141.7582,142.5866,141.7582,142.5671,50400.0
2022-08-17 12:30:00,146.34,146.47,146.24,146.39,45694.0,142.6256,142.7523,142.5281,142.6743,45694.0
2022-08-17 13:00:00,146.36,146.58,146.19,146.49,78737.0,142.6451,142.8595,142.4794,142.7718,78737.0
2022-08-17 13:30:00,146.48,146.49,146.26,146.31,37629.0,142.762,142.7718,142.5476,142.5963,37629.0
2022-08-17 14:00:00,146.34,146.91,146.27,146.66,90612.0,142.6256,143.1811,142.5574,142.9375,90612.0
2022-08-17 14:30:00,146.66,146.84,146.04,146.04,46943.0,142.9375,143.1129,142.3332,142.3332,46943.0
2022-08-17 15:00:00,146.03,146.18,145.5,145.67,52396.0,142.3234,142.4696,141.8069,141.9726,52396.0
2022-08-17 15:30:00,145.64,145.83,145.27,145.54,254222.0,141.9433,142.1285,141.5827,141.8459,254222.0
2022-08-18 09:30:00,145.0,145.86,144.59,144.93,202490.0,141.3196,142.1578,140.92,141.2514,202490.0
2022-08-18 10:00:00,145.0,146.02,144.89,145.46,147016.0,141.3196,142.3137,141.2124,141.7679,147016.0
2022-08-18 10:30:00,145.52,146.21,145.41,146.04,81070.0,141.8264,142.4989,141.7192,142.3332,81070.0
2022-08-18 11:00:00,146.07,146.49,145.85,146.47,86481.0,142.3624,142.7718,142.148,142.7523,86481.0
2022-08-18 11:30:00,146.47,146.69,146.26,146.66,71562.0,142.7523,142.9667,142.5476,142.9375,71562.0
2022-08-18 12:00:00,146.67,146.85,146.46,146.63,60938.0,142.9472,143.1226,142.7425,142.9082,60938.0
2022-08-18 12:30:00,146.65,146.65,146.11,146.41,49333.0,142.9277,142.9277,142.4014,142.6938,49333.0
2022-08-18 13:00:00,146.41,146.85,146.4,146.79,67859.0,142.6938,143.1226,142.6841,143.0642,67859.0
2022-08-18 13:30:00,146.81,146.89,146.53,146.55,70926.0,143.0836,143.1616,142.8108,142.8302,70926.0
2022-08-18 14:00:00,146.53,146.73,146.3,146.68,87224.0,142.8108,143.0057,142.5866,142.9569,87224.0
2022-08-18 14:30:00,146.68,146.9,146.54,146.89,89310.0,142.9569,143.1714,142.8205,143.1616,89310.0
2022-08-18 15:00:00,146.89,147.16,146.78,146.85,199154.0,143.1616,143.4248,143.0544,143.1226,199154.0
2022-08-18 15:30:00,146.85,147.4,146.59,146.87,457215.0,143.1226,143.6587,142.8692,143.1421,457215.0
2022-08-19 09:30:00,145.84,146.75,145.4,145.9,295732.0,142.1383,143.0252,141.7094,142.1967,295732.0
2022-08-19 10:00:00,145.93,146.35,145.53,146.32,69603.0,142.226,142.6353,141.8361,142.6061,69603.0
2022-08-19 10:30:00,146.38,146.96,146.16,146.22,111407.0,142.6646,143.2298,142.4501,142.5086,111407.0
2022-08-19 11:00:00,146.22,146.33,145.67,146.2,104202.0,142.5086,142.6158,141.9726,142.4891,104202.0
2022-08-19 11:30:00,146.22,146.57,146.02,146.43,97344.0,142.5086,142.8497,142.3137,142.7133,97344.0
2022-08-19 12:00:00,146.43,146.47,146.0,146.47,53837.0,142.7133,142.7523,142.2942,142.7523,53837.0
2022-08-19 12:30:00,146.45,146.73,146.19,146.45,61955.0,142.7328,143.0057,142.4794,142.7328,61955.0
2022-08-19 13:00:00,146.46,146.59,146.36,146.5,70237.0,142.7425,142.8692,142.6451,142.7815,70237.0
2022-08-19 13:30:00,146.49,146.5,146.17,146.39,56166.0,142.7718,142.7815,142.4599,142.6743,56166.0
2022-08-19 14:00:00,146.36,146.43,145.91,146.0,42102.0,142.6451,142.7133,142.2065,142.2942,42102.0
2022-08-19 14:30:00,146.0,146.13,145.77,145.89,45612.0,142.2942,142.4209,142.07,142.187,45612.0
2022-08-19 15:00:00,145.89,146.32,145.72,146.22,90602.0,142.187,142.6061,142.0213,142.5086,90602.0
2022-08-19 15:30:00,146.23,146.59,146.05,146.36,285053.0,142.5184,142.8692,142.3429,142.6451,285053.0
2022-08-22 09:30:00,145.47,145.91,145.09,145.2,169421.0,141.7777,142.2065,141.4073,141.5145,169421.0
2022-08-22 10:00:00,145.19,145.59,145.07,145.19,80566.0,141.5048,141.8946,141.3878,141.5048,80566.0
2022-08-22 10:30:00,145.17,145.69,145.07,145.09,81838.0,141.4853,141.9921,141.3878,141.4073,81838.0
2022-08-22 11:00:00,145.08,145.6,145.0,145.4,97803.0,141.3976,141.9044,141.3196,141.7094,97803.0
2022-08-22 11:30:00,145.45,145.73,145.2,145.25,65766.0,141.7582,142.0311,141.5145,141.5632,65766.0
2022-08-22 12:00:00,145.27,145.62,145.06,145.43,36519.0,141.5827,141.9238,141.3781,141.7387,36519.0
2022-08-22 12:30:00,145.4,145.65,145.29,145.43,45773.0,141.7094,141.9531,141.6022,141.7387,45773.0
2022-08-22 13:00:00,145.4,145.41,145.1,145.32,50995.0,141.7094,141.7192,141.417,141.6315,50995.0
2022-08-22 13:30:00,145.33,145.4,144.92,145.02,101210.0,141.6412,141.7094,141.2416,141.3391,101210.0
2022-08-22 14:00:00,145.0,145.17,144.92,145.08,70804.0,141.3196,141.4853,141.2416,141.3976,70804.0
2022-08-22 14:30:00,145.12,145.2,144.6,144.71,67131.0,141.4365,141.5145,140.9297,141.0369,67131.0
2022-08-22 15:00:00,144.72,145.01,144.58,144.6,87968.0,141.0467,141.3293,140.9102,140.9297,87968.0
2022-08-22 15:30:00,144.62,144.84,144.34,144.61,325994.0,140.9492,141.1636,140.6763,140.9395,325994.0
2022-08-23 09:30:00,144.75,145.22,144.19,144.42,105650.0,141.0759,141.534,140.5301,140.7543,105650.0
2022-08-23 10:00:00,144.39,144.96,144.39,144.54,55746.0,140.7251,141.2806,140.7251,140.8713,55746.0
2022-08-23 10:30:00,144.55,144.87,144.12,144.21,63684.0,140.881,141.1929,140.4619,140.5496,63684.0
2022-08-23 11:00:00,144.29,144.88,143.99,144.73,57620.0,140.6276,141.2026,140.3352,141.0564,57620.0
2022-08-23 11:30:00,144.75,144.93,144.62,144.71,47514.0,141.0759,141.2514,140.9492,141.0369,47514.0
2022-08-23 12:00:00,144.7,144.7,144.05,144.07,41942.0,141.0272,141.0272,140.3937,140.4132,41942.0
2022-08-23 12:30:00,144.01,144.41,144.0,144.25,49892.0,140.3547,140.7446,140.345,140.5886,49892.0
2022-08-23 13:00:00,144.29,144.3,143.86,144.23,63758.0,140.6276,140.6374,140.2085,140.5691,63758.0
2022-08-23 13:30:00,144.25,144.37,143.74,143.85,57005.0,140.5886,140.7056,140.0916,140.1988,57005.0
2022-08-23 14:00:00,143.84,144.07,143.74,143.86,51033.0,140.189,140.4132,140.0916,140.2085,51033.0
2022-08-23 14:30:00,143.9,144.04,143.74,143.88,39949.0,140.2475,140.384,140.0916,140.228,39949.0
2022-08-23 15:00:00,143.88,144.21,143.84,144.17,83639.0,140.228,140.5496,140.189,140.5107,83639.0
2022-08-23 15:30:00,144.15,144.35,143.81,143.87,245086.0,140.4912,140.6861,140.1598,140.2183,245086.0
2022-08-24 09:30:00,143.51,144.08,142.94,143.22,160698.0,139.8674,140.4229,139.3119,139.5848,160698.0
2022-08-24 10:00:00,143.17,143.59,142.86,143.4,83725.0,139.536,139.9454,139.2339,139.7602,83725.0
2022-08-24 10:30:00,143.41,143.53,142.88,143.07,61528.0,139.7699,139.8869,139.2534,139.4386,61528.0
2022-08-24 11:00:00,143.11,143.71,143.0,143.5,70811.0,139.4776,140.0623,139.3704,139.8577,70811.0
2022-08-24 11:30:00,143.52,143.94,143.45,143.85,64444.0,139.8772,140.2865,139.8089,140.1988,64444.0
2022-08-24 12:00:00,143.85,146.0,143.74,145.04,332774.0,140.1988,142.2942,140.0916,141.3586,332774.0
2022-08-24 12:30:00,145.04,146.51,144.51,145.75,740550.0,141.3586,142.7913,140.842,142.0506,740550.0
2022-08-24 13:00:00,145.76,145.86,144.32,144.35,198716.0,142.0603,142.1578,140.6568,140.6861,198716.0
2022-08-24 13:30:00,144.36,145.22,144.06,145.2,149708.0,140.6958,141.534,140.4034,141.5145,149708.0
2022-08-24 14:00:00,145.22,145.63,145.03,145.51,113884.0,141.534,141.9336,141.3488,141.8166,113884.0
2022-08-24 14:30:00,145.53,146.18,145.14,145.33,175160.0,141.8361,142.4696,141.456,141.6412,175160.0
2022-08-24 15:00:00,145.29,145.84,145.22,145.57,149148.0,141.6022,142.1383,141.534,141.8751,149148.0
2022-08-24 15:30:00,145.59,145.66,144.97,145.33,454579.0,141.8946,141.9628,141.2903,141.6412,454579.0
2022-08-25 09:30:00,145.6,145.6,143.79,145.4,292356.0,141.9044,141.9044,140.1403,141.7094,292356.0
2022-08-25 10:00:00,145.42,146.11,145.2,145.95,151867.0,141.7289,142.4014,141.5145,142.2455,151867.0
2022-08-25 10:30:00,145.98,146.37,145.86,146.03,101385.0,142.2747,142.6548,142.1578,142.3234,101385.0
2022-08-25 11:00:00,146.04,146.04,145.22,145.67,69792.0,142.3332,142.3332,141.534,141.9726,69792.0
2022-08-25 11:30:00,145.63,145.86,145.43,145.85,34239.0,141.9336,142.1578,141.7387,142.148,34239.0
2022-08-25 12:00:00,145.85,146.08,145.72,145.98,31995.0,142.148,142.3722,142.0213,142.2747,31995.0
2022-08-25 12:30:00,145.97,146.03,145.55,146.03,43893.0,142.265,142.3234,141.8556,142.3234,43893.0
2022-08-25 13:00:00,146.01,146.29,145.99,146.18,90682.0,142.304,142.5768,142.2845,142.4696,90682.0
2022-08-25 13:30:00,146.23,146.73,146.07,146.67,72912.0,142.5184,143.0057,142.3624,142.9472,72912.0
2022-08-25 14:00:00,146.69,146.8,146.42,146.78,80448.0,142.9667,143.0739,142.7035,143.0544,80448.0
2022-08-25 14:30:00,146.78,146.92,146.68,146.74,69903.0,143.0544,143.1909,142.9569,143.0154,69903.0
2022-08-25 15:00:00,146.73,146.99,146.55,146.91,99744.0,143.0057,143.2591,142.8302,143.1811,99744.0
2022-08-25 15:30:00,146.9,147.33,146.75,147.12,351109.0,143.1714,143.5904,143.0252,143.3858,351109.0
2022-08-26 09:30:00,147.3,148.04,146.54,146.59,359580.0,143.5612,144.2824,142.8205,142.8692,359580.0
2022-08-26 10:00:00,146.53,147.0,145.07,145.84,249415.0,142.8108,143.2688,141.3878,142.1383,249415.0
2022-08-26 10:30:00,145.81,145.81,144.86,145.45,140135.0,142.109,142.109,141.1831,141.7582,140135.0
2022-08-26 11:00:00,145.44,145.47,144.34,144.81,127967.0,141.7484,141.7777,140.6763,141.1344,127967.0
2022-08-26 11:30:00,144.86,145.01,144.4,144.76,90165.0,141.1831,141.3293,140.7348,141.0857,90165.0
2022-08-26 12:00:00,144.75,144.78,144.12,144.3,82093.0,141.0759,141.1052,140.4619,140.6374,82093.0
2022-08-26 12:30:00,144.28,144.29,143.95,144.18,57699.0,140.6179,140.6276,140.2962,140.5204,57699.0
2022-08-26 13:00:00,144.17,144.54,144.06,144.4,75653.0,140.5107,140.8713,140.4034,140.7348,75653.0
2022-08-26 13:30:00,144.4,144.43,144.03,144.08,64425.0,140.7348,140.7641,140.3742,140.4229,64425.0
2022-08-26 14:00:00,144.06,144.15,143.44,143.44,90823.0,140.4034,140.4912,139.7992,139.7992,90823.0
2022-08-26 14:30:00,143.43,143.6,143.35,143.51,60472.0,139.7894,139.9551,139.7115,139.8674,60472.0
2022-08-26 15:00:00,143.53,143.67,143.04,143.06,106889.0,139.8869,140.0233,139.4093,139.4288,106889.0
2022-08-26 15:30:00,143.06,143.53,142.79,142.97,578514.0,139.4288,139.8869,139.1657,139.3411,578514.0
2022-08-29 09:30:00,142.98,144.07,142.5,143.87,207339.0,139.3509,140.4132,138.883,140.2183,207339.0
2022-08-29 10:00:00,143.9,145.1,143.68,144.52,173451.0,140.2475,141.417,140.0331,140.8518,173451.0
2022-08-29 10:30:00,144.53,144.83,144.14,144.34,141353.0,140.8615,141.1539,140.4814,140.6763,141353.0
2022-08-29 11:00:00,144.34,144.56,144.12,144.39,133294.0,140.6763,140.8908,140.4619,140.7251,133294.0
2022-08-29 11:30:00,144.37,145.35,144.37,145.33,128698.0,140.7056,141.6607,140.7056,141.6412,128698.0
2022-08-29 12:00:00,145.36,145.72,145.29,145.71,70816.0,141.6704,142.0213,141.6022,142.0116,70816.0
2022-08-29 12:30:00,145.73,146.38,145.46,146.35,198658.0,142.0311,142.6646,141.7679,142.6353,198658.0
2022-08-29 13:00:00,146.36,146.57,145.65,145.99,107850.0,142.6451,142.8497,141.9531,142.2845,107850.0
2022-08-29 13:30:00,145.97,146.3,145.95,146.02,53516.0,142.265,142.5866,142.2455,142.3137,53516.0
2022-08-29 14:00:00,146.0,146.05,145.5,145.94,75662.0,142.2942,142.3429,141.8069,142.2357,75662.0
2022-08-29 14:30:00,145.94,146.08,145.42,145.83,57360.0,142.2357,142.3722,141.7289,142.1285,57360.0
2022-08-29 15:00:00,145.82,146.17,145.28,145.3,73803.0,142.1188,142.4599,141.5925,141.612,73803.0
2022-08-29 15:30:00,145.28,145.54,144.77,144.89,293881.0,141.5925,141.8459,141.0954,141.2124,293881.0
2022-08-30 09:30:00,144.7,145.75,144.2,144.58,177669.0,141.0272,142.0506,140.5399,140.9102,177669.0
2022-08-30 10:00:00,144.62,144.68,143.75,144.22,155337.0,140.9492,141.0077,140.1013,140.5594,155337.0
2022-08-30 10:30:00,144.16,144.28,143.31,144.11,104151.0,140.5009,140.6179,139.6725,140.4522,104151.0
2022-08-30 11:00:00,144.13,144.74,143.7,144.45,64578.0,140.4717,141.0662,140.0526,140.7835,64578.0
2022-08-30 11:30:00,144.42,144.79,144.01,144.36,55662.0,140.7543,141.1149,140.3547,140.6958,55662.0
2022-08-30 12:00:00,144.36,144.72,144.17,144.36,49168.0,140.6958,141.0467,140.5107,140.6958,49168.0
2022-08-30 12:30:00,144.36,144.38,144.09,144.24,34757.0,140.6958,140.7153,140.4327,140.5789,34757.0
2022-08-30 13:00:00,144.24,144.43,143.97,144.18,46489.0,140.5789,140.7641,140.3157,140.5204,46489.0
2022-08-30 13:30:00,144.18,144.38,143.73,143.98,69947.0,140.5204,140.7153,140.0818,140.3255,69947.0
2022-08-30 14:00:00,143.95,144.38,143.93,144.18,46397.0,140.2962,140.7153,140.2767,140.5204,46397.0
2022-08-30 14:30:00,144.19,144.4,144.05,144.24,49155.0,140.5301,140.7348,140.3937,140.5789,49155.0
2022-08-30 15:00:00,144.23,144.8,144.17,144.73,107812.0,140.5691,141.1247,140.5107,141.0564,107812.0
2022-08-30 15:30:00,144.74,145.76,144.62,145.55,708193.0,141.0662,142.0603,140.9492,141.8556,708193.0
2022-08-31 09:30:00,145.99,147.21,145.62,145.73,275646.0,142.2845,143.4735,141.9238,142.0311,275646.0
2022-08-31 10:00:00,145.69,145.71,144.0,144.13,200405.0,141.9921,142.0116,140.345,140.4717,200405.0
2022-08-31 10:30:00,144.11,144.58,143.76,144.36,178304.0,140.4522,140.9102,140.1111,140.6958,178304.0
2022-08-31 11:00:00,144.36,144.49,143.77,144.38,109003.0,140.6958,140.8225,140.1208,140.7153,109003.0
2022-08-31 11:30:00,144.38,145.03,144.27,144.94,67050.0,140.7153,141.3488,140.6081,141.2611,67050.0
2022-08-31 12:00:00,144.97,144.98,144.73,144.93,86689.0,141.2903,141.3001,141.0564,141.2514,86689.0
2022-08-31 12:30:00,144.96,145.04,144.46,144.58,40889.0,141.2806,141.3586,140.7933,140.9102,40889.0
2022-08-31 13:00:00,144.61,144.78,144.42,144.47,55774.0,140.9395,141.1052,140.7543,140.803,55774.0
2022-08-31 13:30:00,144.5,144.64,144.25,144.47,54323.0,140.8323,140.9687,140.5886,140.803,54323.0
2022-08-31 14:00:00,144.45,144.71,144.4,144.51,37614.0,140.7835,141.0369,140.7348,140.842,37614.0
2022-08-31 14:30:00,144.45,144.47,143.98,144.37,53457.0,140.7835,140.803,140.3255,140.7056,53457.0
2022-08-31 15:00:00,144.37,144.9,144.22,144.88,88460.0,140.7056,141.2221,140.5594,141.2026,88460.0
2022-08-31 15:30:00,144.87,145.27,143.84,143.93,944352.0,141.1929,141.5827,140.189,140.2767,944352.0
2022-09-01 09:30:00,143.77,144.8,143.47,144.7,415027.0,140.1208,141.1247,139.8284,141.0272,415027.0
2022-09-01 10:00:00,144.67,144.69,143.91,144.11,245414.0,140.998,141.0175,140.2573,140.4522,245414.0
2022-09-01 10:30:00,144.03,144.25,143.01,143.33,169373.0,140.3742,140.5886,139.3801,139.692,169373.0
2022-09-01 11:00:00,143.3,144.12,143.26,143.68,160066.0,139.6627,140.4619,139.6238,140.0331,160066.0
2022-09-01 11:30:00,143.66,143.9,143.21,143.28,147912.0,140.0136,140.2475,139.575,139.6432,147912.0
2022-09-01 12:00:00,143.26,143.9,143.22,143.68,81993.0,139.6238,140.2475,139.5848,140.0331,81993.0
2022-09-01 12:30:00,143.69,143.71,142.85,142.96,140879.0,140.0428,140.0623,139.2242,139.3314,140879.0
2022-09-01 13:00:00,142.96,143.38,142.84,143.35,112663.0,139.3314,139.7407,139.2144,139.7115,112663.0
2022-09-01 13:30:00,143.35,144.19,142.45,142.58,183645.0,139.7115,140.5301,138.8343,138.961,183645.0
2022-09-01 14:00:00,142.56,143.1,142.31,143.05,287297.0,138.9415,139.4678,138.6979,139.4191,287297.0
2022-09-01 14:30:00,143.09,143.67,142.87,143.54,134335.0,139.4581,140.0233,139.2437,139.8966,134335.0
2022-09-01 15:00:00,143.54,143.92,143.38,143.42,95754.0,139.8966,140.267,139.7407,139.7797,95754.0
2022-09-01 15:30:00,143.37,144.04,143.08,143.91,474358.0,139.731,140.384,139.4483,140.2573,474358.0
2022-09-02 09:30:00,144.38,144.96,143.86,144.43,233867.0,140.7153,141.2806,140.2085,140.7641,233867.0
2022-09-02 10:00:00,144.5,145.22,144.27,145.02,361477.0,140.8323,141.534,140.6081,141.3391,361477.0
2022-09-02 10:30:00,145.06,145.57,144.67,144.77,226048.0,141.3781,141.8751,140.998,141.0954,226048.0
2022-09-02 11:00:00,144.79,145.57,144.42,145.31,161545.0,141.1149,141.8751,140.7543,141.6217,161545.0
2022-09-02 11:30:00,145.39,145.65,145.25,145.61,63043.0,141.6997,141.9531,141.5632,141.9141,63043.0
2022-09-02 12:00:00,145.59,145.77,144.47,144.51,129444.0,141.8946,142.07,140.803,140.842,129444.0
2022-09-02 12:30:00,144.55,144.55,143.24,143.56,98545.0,140.881,140.881,139.6043,139.9161,98545.0
2022-09-02 13:00:00,143.54,143.69,142.45,142.48,135953.0,139.8966,140.0428,138.8343,138.8635,135953.0
2022-09-02 13:30:00,142.47,142.63,141.52,141.58,194348.0,138.8538,139.0097,137.9279,137.9864,194348.0
2022-09-02 14:00:00,141.59,142.49,141.52,142.08,104255.0,137.9961,138.8733,137.9279,138.4737,104255.0
2022-09-02 14:30:00,142.07,142.28,141.69,141.8,64892.0,138.464,138.6686,138.0936,138.2008,64892.0
2022-09-02 15:00:00,141.75,142.36,141.73,141.96,108293.0,138.1521,138.7466,138.1326,138.3567,108293.0
2022-09-02 15:30:00,141.97,142.02,141.23,141.99,354725.0,138.3665,138.4152,137.6453,138.386,354725.0
2022-09-06 09:30:00,142.67,143.34,142.29,142.76,293893.0,139.0487,139.7017,138.6784,139.1364,293893.0
2022-09-06 10:00:00,142.76,142.81,141.34,141.82,247492.0,139.1364,139.1852,137.7525,138.2203,247492.0
2022-09-06 10:30:00,141.85,142.94,141.47,142.63,87800.0,138.2495,139.3119,137.8792,139.0097,87800.0
2022-09-06 11:00:00,142.63,143.18,142.29,142.33,95038.0,139.0097,139.5458,138.6784,138.7174,95038.0
2022-09-06 11:30:00,142.29,142.7,142.04,142.09,67657.0,138.6784,139.078,138.4347,138.4834,67657.0
2022-09-06 12:00:00,142.11,142.3,141.02,141.41,78656.0,138.5029,138.6881,137.4406,137.8207,78656.0
2022-09-06 12:30:00,141.41,141.72,141.35,141.68,60976.0,137.8207,138.1228,137.7622,138.0839,60976.0
2022-09-06 13:00:00,141.64,141.73,140.94,141.46,77089.0,138.0449,138.1326,137.3626,137.8694,77089.0
2022-09-06 13:30:00,141.48,141.99,141.33,141.91,55463.0,137.8889,138.386,137.7427,138.308,55463.0
2022-09-06 14:00:00,141.9,142.54,141.84,142.41,77519.0,138.2983,138.922,138.2398,138.7953,77519.0
2022-09-06 14:30:00,142.4,142.53,142.02,142.11,99721.0,138.7856,138.9123,138.4152,138.5029,99721.0
2022-09-06 15:00:00,142.15,142.82,141.88,142.67,136488.0,138.5419,139.1949,138.2788,139.0487,136488.0
2022-09-06 15:30:00,142.65,142.68,141.71,141.9,507843.0,139.0292,139.0585,138.1131,138.2983,507843.0
2022-09-07 09:30:00,142.92,144.19,142.63,144.12,201904.0,139.2924,140.5301,139.0097,140.4619,201904.0
2022-09-07 10:00:00,144.12,144.76,143.83,144.14,183468.0,140.4619,141.0857,140.1793,140.4814,183468.0
2022-09-07 10:30:00,144.24,144.4,143.31,143.66,142507.0,140.5789,140.7348,139.6725,140.0136,142507.0
2022-09-07 11:00:00,143.68,144.11,143.33,143.84,72037.0,140.0331,140.4522,139.692,140.189,72037.0
2022-09-07 11:30:00,143.85,144.26,143.78,144.13,88874.0,140.1988,140.5984,140.1306,140.4717,88874.0
2022-09-07 12:00:00,144.1,144.21,143.35,143.59,58061.0,140.4424,140.5496,139.7115,139.9454,58061.0
2022-09-07 12:30:00,143.61,144.0,143.32,143.93,128045.0,139.9649,140.345,139.6822,140.2767,128045.0
2022-09-07 13:00:00,143.94,144.28,143.83,144.16,102117.0,140.2865,140.6179,140.1793,140.5009,102117.0
2022-09-07 13:30:00,144.2,144.83,144.06,144.48,97105.0,140.5399,141.1539,140.4034,140.8128,97105.0
2022-09-07 14:00:00,144.48,144.82,144.36,144.74,142401.0,140.8128,141.1442,140.6958,141.0662,142401.0
2022-09-07 14:30:00,144.72,145.05,144.67,145.0,95591.0,141.0467,141.3683,140.998,141.3196,95591.0
2022-09-07 15:00:00,144.98,145.5,144.89,145.43,155835.0,141.3001,141.8069,141.2124,141.7387,155835.0
2022-09-07 15:30:00,145.43,145.95,145.19,145.5,505712.0,141.7387,142.2455,141.5048,141.8069,505712.0
2022-09-08 09:30:00,145.81,145.84,144.4,145.81,239276.0,142.109,142.1383,140.7348,142.109,239276.0
2022-09-08 10:00:00,145.76,146.61,145.32,146.12,217847.0,142.0603,142.8887,141.6315,142.4112,217847.0
2022-09-08 10:30:00,146.11,146.48,145.74,146.39,108896.0,142.4014,142.762,142.0408,142.6743,108896.0
2022-09-08 11:00:00,146.4,147.27,146.27,147.27,169073.0,142.6841,143.532,142.5574,143.532,169073.0
2022-09-08 11:30:00,147.25,147.53,146.34,146.72,177442.0,143.5125,143.7854,142.6256,142.9959,177442.0
2022-09-08 12:00:00,146.74,146.79,144.82,145.06,129153.0,143.0154,143.0642,141.1442,141.3781,129153.0
2022-09-08 12:30:00,145.0,145.92,144.96,145.68,70554.0,141.3196,142.2162,141.2806,141.9823,70554.0
2022-09-08 13:00:00,145.66,146.22,145.29,146.09,118147.0,141.9628,142.5086,141.6022,142.3819,118147.0
2022-09-08 13:30:00,146.12,146.21,145.47,145.72,105447.0,142.4112,142.4989,141.7777,142.0213,105447.0
2022-09-08 14:00:00,145.72,145.99,145.55,145.86,60284.0,142.0213,142.2845,141.8556,142.1578,60284.0
2022-09-08 14:30:00,145.87,146.18,145.37,145.44,81164.0,142.1675,142.4696,141.6802,141.7484,81164.0
2022-09-08 15:00:00,145.43,145.45,144.93,144.94,127157.0,141.7387,141.7582,141.2514,141.2611,127157.0
2022-09-08 15:30:00,144.94,145.41,144.42,145.36,466364.0,141.2611,141.7192,140.7543,141.6704,466364.0
2022-09-09 09:30:00,147.16,147.32,142.43,143.34,836170.0,143.4248,143.5807,138.8148,139.7017,836170.0
2022-09-09 10:00:00,143.34,144.74,142.91,144.4,424283.0,139.7017,141.0662,139.2826,140.7348,424283.0
2022-09-09 10:30:00,144.4,145.7,144.4,145.41,194662.0,140.7348,142.0018,140.7348,141.7192,194662.0
2022-09-09 11:00:00,145.47,145.85,144.85,145.25,122964.0,141.7777,142.148,141.1734,141.5632,122964.0
2022-09-09 11:30:00,145.25,145.51,144.81,145.47,153335.0,141.5632,141.8166,141.1344,141.7777,153335.0
2022-09-09 12:00:00,145.43,145.67,144.76,145.47,113384.0,141.7387,141.9726,141.0857,141.7777,113384.0
2022-09-09 12:30:00,145.48,146.06,145.46,145.8,92189.0,141.7874,142.3527,141.7679,142.0993,92189.0
2022-09-09 13:00:00,145.81,146.28,145.48,146.17,129817.0,142.109,142.5671,141.7874,142.4599,129817.0
2022-09-09 13:30:00,146.17,146.35,145.85,145.96,93668.0,142.4599,142.6353,142.148,142.2552,93668.0
2022-09-09 14:00:00,145.94,146.25,145.69,145.97,99715.0,142.2357,142.5379,141.9921,142.265,99715.0
2022-09-09 14:30:00,145.98,146.05,145.31,145.93,143392.0,142.2747,142.3429,141.6217,142.226,143392.0
2022-09-09 15:00:00,145.94,146.19,145.79,145.93,142968.0,142.2357,142.4794,142.0895,142.226,142968.0
2022-09-09 15:30:00,145.93,146.1,145.47,145.71,470397.0,142.226,142.3917,141.7777,142.0116,470397.0
2022-09-12 09:30:00,146.52,146.98,145.52,145.72,205518.0,142.801,143.2493,141.8264,142.0213,205518.0
2022-09-12 10:00:00,145.71,145.82,145.07,145.08,156616.0,142.0116,142.1188,141.3878,141.3976,156616.0
2022-09-12 10:30:00,145.09,145.42,144.64,145.35,122669.0,141.4073,141.7289,140.9687,141.6607,122669.0
2022-09-12 11:00:00,145.39,145.46,144.58,145.24,174774.0,141.6997,141.7679,140.9102,141.5535,174774.0
2022-09-12 11:30:00,145.2,145.28,143.72,143.86,157344.0,141.5145,141.5925,140.0721,140.2085,157344.0
2022-09-12 12:00:00,143.82,144.34,143.41,143.99,208158.0,140.1695,140.6763,139.7699,140.3352,208158.0
2022-09-12 12:30:00,144.01,144.29,143.85,144.07,74476.0,140.3547,140.6276,140.1988,140.4132,74476.0
2022-09-12 13:00:00,144.09,144.67,143.81,144.63,82197.0,140.4327,140.998,140.1598,140.959,82197.0
2022-09-12 13:30:00,144.65,144.84,144.49,144.72,62076.0,140.9785,141.1636,140.8225,141.0467,62076.0
2022-09-12 14:00:00,144.68,145.05,144.63,144.75,111618.0,141.0077,141.3683,140.959,141.0759,111618.0
2022-09-12 14:30:00,144.75,145.15,144.67,144.83,71061.0,141.0759,141.4658,140.998,141.1539,71061.0
2022-09-12 15:00:00,144.85,144.99,144.39,144.45,77432.0,141.1734,141.3098,140.7251,140.7835,77432.0
2022-09-12 15:30:00,144.46,145.17,144.35,145.16,505643.0,140.7933,141.4853,140.6861,141.4755,505643.0
2022-09-13 09:30:00,142.67,143.44,141.55,141.8,275426.0,139.0487,139.7992,137.9572,138.2008,275426.0
2022-09-13 10:00:00,141.7,142.51,141.55,141.72,154484.0,138.1033,138.8928,137.9572,138.1228,154484.0
2022-09-13 10:30:00,141.69,141.92,140.86,141.09,134234.0,138.0936,138.3178,137.2847,137.5088,134234.0
2022-09-13 11:00:00,141.05,141.33,140.71,140.88,100602.0,137.4698,137.7427,137.1385,137.3042,100602.0
2022-09-13 11:30:00,140.86,141.05,140.56,140.73,91008.0,137.2847,137.4698,136.9923,137.158,91008.0
2022-09-13 12:00:00,140.72,141.25,140.63,140.76,88392.0,137.1482,137.6648,137.0605,137.1872,88392.0
2022-09-13 12:30:00,140.69,141.05,140.47,140.85,116445.0,137.119,137.4698,136.9046,137.2749,116445.0
2022-09-13 13:00:00,140.82,141.34,140.78,141.27,95084.0,137.2457,137.7525,137.2067,137.6843,95084.0
2022-09-13 13:30:00,141.26,141.3,140.53,140.53,93571.0,137.6745,137.7135,136.963,136.963,93571.0
2022-09-13 14:00:00,140.53,140.64,139.9,140.14,198198.0,136.963,137.0703,136.349,136.5829,198198.0
2022-09-13 14:30:00,140.15,140.22,139.78,139.94,160280.0,136.5927,136.6609,136.2321,136.388,160280.0
2022-09-13 15:00:00,139.94,140.07,138.92,138.94,298257.0,136.388,136.5147,135.3939,135.4134,298257.0
2022-09-13 15:30:00,138.92,138.92,137.48,137.76,1067967.0,135.3939,135.3939,133.9905,134.2634,1067967.0
2022-09-14 09:30:00,139.38,141.48,139.09,141.26,410056.0,135.8422,137.8889,135.5596,137.6745,410056.0
2022-09-14 10:00:00,141.26,141.39,140.33,140.5,196369.0,137.6745,137.8012,136.7681,136.9338,196369.0
2022-09-14 10:30:00,140.5,141.91,140.43,141.89,163995.0,136.9338,138.308,136.8656,138.2885,163995.0
2022-09-14 11:00:00,141.9,142.03,140.95,141.26,166220.0,138.2983,138.425,137.3724,137.6745,166220.0
2022-09-14 11:30:00,141.31,141.59,141.04,141.41,75928.0,137.7232,137.9961,137.4601,137.8207,75928.0
2022-09-14 12:00:00,141.4,141.44,140.91,141.06,159477.0,137.811,137.8499,137.3334,137.4796,159477.0
2022-09-14 12:30:00,141.06,141.99,141.03,141.95,267007.0,137.4796,138.386,137.4504,138.347,267007.0
2022-09-14 13:00:00,141.98,142.02,141.68,141.92,145770.0,138.3762,138.4152,138.0839,138.3178,145770.0
2022-09-14 13:30:00,141.91,142.17,141.4,141.56,180044.0,138.308,138.5614,137.811,137.9669,180044.0
2022-09-14 14:00:00,141.62,141.77,141.37,141.7,167403.0,138.0254,138.1716,137.7817,138.1033,167403.0
2022-09-14 14:30:00,141.69,141.93,141.38,141.47,156632.0,138.0936,138.3275,137.7915,137.8792,156632.0
2022-09-14 15:00:00,141.47,141.77,141.16,141.43,319960.0,137.8792,138.1716,137.5771,137.8402,319960.0
2022-09-14 15:30:00,141.44,142.09,141.26,141.93,510719.0,137.8499,138.4834,137.6745,138.3275,510719.0
2022-09-15 09:30:00,141.9,143.05,141.23,142.33,282572.0,138.2983,139.4191,137.6453,138.7174,282572.0
2022-09-15 10:00:00,142.38,142.65,141.55,141.58,107837.0,138.7661,139.0292,137.9572,137.9864,107837.0
2022-09-15 10:30:00,141.55,141.82,141.16,141.29,138639.0,137.9572,138.2203,137.5771,137.7038,138639.0
2022-09-15 11:00:00,141.26,141.34,140.95,141.1,139387.0,137.6745,137.7525,137.3724,137.5186,139387.0
2022-09-15 11:30:00,141.17,141.2,140.82,141.0,82284.0,137.5868,137.616,137.2457,137.4211,82284.0
2022-09-15 12:00:00,141.02,141.35,140.92,141.11,76304.0,137.4406,137.7622,137.3431,137.5283,76304.0
2022-09-15 12:30:00,141.1,141.24,141.02,141.22,84980.0,137.5186,137.655,137.4406,137.6355,84980.0
2022-09-15 13:00:00,141.24,141.95,141.21,141.61,93733.0,137.655,138.347,137.6258,138.0156,93733.0
2022-09-15 13:30:00,141.61,141.78,141.44,141.55,93410.0,138.0156,138.1813,137.8499,137.9572,93410.0
2022-09-15 14:00:00,141.54,141.54,140.95,141.33,123449.0,137.9474,137.9474,137.3724,137.7427,123449.0
2022-09-15 14:30:00,141.32,141.44,141.08,141.33,132754.0,137.733,137.8499,137.4991,137.7427,132754.0
2022-09-15 15:00:00,141.29,141.37,141.06,141.24,156725.0,137.7038,137.7817,137.4796,137.655,156725.0
2022-09-15 15:30:00,141.22,141.59,140.89,141.02,676957.0,137.6355,137.9961,137.3139,137.4406,676957.0
2022-09-16 09:30:00,138.21,139.16,137.5,139.16,1367234.0,134.7019,135.6278,134.01,135.6278,1367234.0
2022-09-16 10:00:00,139.2,139.36,138.39,138.74,181049.0,135.6668,135.8227,134.8774,135.2185,181049.0
2022-09-16 10:30:00,138.72,139.3,138.47,138.64,149137.0,135.199,135.7643,134.9553,135.121,149137.0
2022-09-16 11:00:00,138.63,139.54,138.48,139.28,155710.0,135.1113,135.9982,134.9651,135.7448,155710.0
2022-09-16 11:30:00,139.27,139.61,138.99,139.56,91343.0,135.735,136.0664,135.4621,136.0177,91343.0
2022-09-16 12:00:00,139.56,140.0,139.03,139.03,139726.0,136.0177,136.4465,135.5011,135.5011,139726.0
2022-09-16 12:30:00,139.03,139.75,138.93,139.46,167909.0,135.5011,136.2028,135.4037,135.9202,167909.0
2022-09-16 13:00:00,139.44,139.48,139.02,139.2,91866.0,135.9007,135.9397,135.4914,135.6668,91866.0
2022-09-16 13:30:00,139.17,139.44,139.01,139.02,112900.0,135.6376,135.9007,135.4816,135.4914,112900.0
2022-09-16 14:00:00,139.02,140.04,138.97,139.91,205168.0,135.4914,136.4855,135.4426,136.3588,205168.0
2022-09-16 14:30:00,139.93,140.59,139.68,140.27,175889.0,136.3783,137.0215,136.1346,136.7096,175889.0
2022-09-16 15:00:00,140.28,140.57,139.73,139.84,281677.0,136.7194,137.002,136.1834,136.2906,281677.0
2022-09-16 15:30:00,139.85,140.26,139.39,139.95,821348.0,136.3003,136.6999,135.852,136.3978,821348.0
2022-09-19 09:30:00,139.0,139.93,138.82,139.64,124851.0,135.4719,136.3783,135.2964,136.0956,124851.0
2022-09-19 10:00:00,139.61,139.61,138.88,139.08,122035.0,136.0664,136.0664,135.3549,135.5498,122035.0
2022-09-19 10:30:00,139.08,139.77,138.96,139.63,290224.0,135.5498,136.2223,135.4329,136.0859,290224.0
2022-09-19 11:00:00,139.66,139.97,139.28,139.4,158479.0,136.1151,136.4173,135.7448,135.8617,158479.0
2022-09-19 11:30:00,139.4,139.4,139.1,139.26,125330.0,135.8617,135.8617,135.5693,135.7253,125330.0
2022-09-19 12:00:00,139.27,139.34,139.08,139.16,99460.0,135.735,135.8032,135.5498,135.6278,99460.0
2022-09-19 12:30:00,139.14,139.78,139.11,139.78,114410.0,135.6083,136.2321,135.5791,136.2321,114410.0
2022-09-19 13:00:00,139.79,139.79,139.4,139.68,73346.0,136.2418,136.2418,135.8617,136.1346,73346.0
2022-09-19 13:30:00,139.67,139.78,139.41,139.6,73849.0,136.1249,136.2321,135.8715,136.0567,73849.0
2022-09-19 14:00:00,139.6,139.79,139.45,139.6,70280.0,136.0567,136.2418,135.9105,136.0567,70280.0
2022-09-19 14:30:00,139.59,139.96,139.54,139.95,99423.0,136.0469,136.4075,135.9982,136.3978,99423.0
2022-09-19 15:00:00,139.96,140.72,139.94,140.54,174960.0,136.4075,137.1482,136.388,136.9728,174960.0
2022-09-19 15:30:00,140.55,140.83,140.45,140.71,288783.0,136.9825,137.2554,136.8851,137.1385,288783.0
2022-09-20 09:30:00,140.75,141.09,139.61,140.03,215500.0,137.1775,137.5088,136.0664,136.4757,215500.0
2022-09-20 10:00:00,140.02,140.09,139.61,139.78,117429.0,136.466,136.5342,136.0664,136.2321,117429.0
2022-09-20 10:30:00,139.79,140.44,139.75,140.42,43661.0,136.2418,136.8753,136.2028,136.8558,43661.0
2022-09-20 11:00:00,140.37,140.51,140.1,140.28,104938.0,136.8071,136.9436,136.544,136.7194,104938.0
2022-09-20 11:30:00,140.3,140.76,140.19,140.56,78107.0,136.7389,137.1872,136.6317,136.9923,78107.0
2022-09-20 12:00:00,140.58,140.82,140.44,140.5,174787.0,137.0118,137.2457,136.8753,136.9338,174787.0
2022-09-20 12:30:00,140.49,140.69,140.13,140.3,137494.0,136.9241,137.119,136.5732,136.7389,137494.0
2022-09-20 13:00:00,140.31,140.41,140.11,140.13,142711.0,136.7486,136.8461,136.5537,136.5732,142711.0
2022-09-20 13:30:00,140.11,140.25,139.82,140.03,206155.0,136.5537,136.6902,136.2711,136.4757,206155.0
2022-09-20 14:00:00,140.04,140.12,139.87,140.0,160374.0,136.4855,136.5635,136.3198,136.4465,160374.0
2022-09-20 14:30:00,140.0,140.05,139.3,139.81,176806.0,136.4465,136.4952,135.7643,136.2613,176806.0
2022-09-20 15:00:00,139.83,139.94,139.62,139.81,151514.0,136.2808,136.388,136.0761,136.2613,151514.0
2022-09-20 15:30:00,139.81,140.15,139.36,139.6,403157.0,136.2613,136.5927,135.8227,136.0567,403157.0
2022-09-21 09:30:00,140.76,140.76,139.29,139.8,274455.0,137.1872,137.1872,135.7545,136.2516,274455.0
2022-09-21 10:00:00,139.81,140.03,139.27,139.58,186937.0,136.2613,136.4757,135.735,136.0372,186937.0
2022-09-21 10:30:00,139.58,139.59,138.63,139.34,133263.0,136.0372,136.0469,135.1113,135.8032,133263.0
2022-09-21 11:00:00,139.35,139.57,139.08,139.45,61717.0,135.813,136.0274,135.5498,135.9105,61717.0
2022-09-21 11:30:00,139.45,139.55,139.35,139.4,51076.0,135.9105,136.0079,135.813,135.8617,51076.0
2022-09-21 12:00:00,139.39,139.59,139.18,139.39,71398.0,135.852,136.0469,135.6473,135.852,71398.0
2022-09-21 12:30:00,139.39,139.48,139.21,139.34,51086.0,135.852,135.9397,135.6765,135.8032,51086.0
2022-09-21 13:00:00,139.34,139.52,139.21,139.39,59317.0,135.8032,135.9787,135.6765,135.852,59317.0
2022-09-21 13:30:00,139.41,139.64,139.36,139.63,52361.0,135.8715,136.0956,135.8227,136.0859,52361.0
2022-09-21 14:00:00,139.65,139.65,137.57,138.8,288241.0,136.1054,136.1054,134.0782,135.277,288241.0
2022-09-21 14:30:00,138.75,140.87,138.41,140.14,220850.0,135.2282,137.2944,134.8969,136.5829,220850.0
2022-09-21 15:00:00,140.19,140.3,138.74,138.82,254866.0,136.6317,136.7389,135.2185,135.2964,254866.0
2022-09-21 15:30:00,138.8,138.8,136.67,136.76,688414.0,135.277,135.277,133.201,133.2887,688414.0
2022-09-22 09:30:00,136.57,136.57,135.38,135.81,355001.0,133.1036,133.1036,131.9438,132.3628,355001.0
2022-09-22 10:00:00,135.81,135.98,135.39,135.65,240983.0,132.3628,132.5285,131.9535,132.2069,240983.0
2022-09-22 10:30:00,135.67,136.12,135.4,135.48,118481.0,132.2264,132.665,131.9633,132.0412,118481.0
2022-09-22 11:00:00,135.47,135.55,134.24,134.61,377763.0,132.0315,132.1094,130.8327,131.1933,377763.0
2022-09-22 11:30:00,134.63,134.89,134.1,134.41,206459.0,131.2128,131.4662,130.6963,130.9984,206459.0
2022-09-22 12:00:00,134.43,134.99,134.28,134.78,157076.0,131.0179,131.5637,130.8717,131.359,157076.0
2022-09-22 12:30:00,134.81,135.2,134.61,134.91,75678.0,131.3882,131.7683,131.1933,131.4857,75678.0
2022-09-22 13:00:00,134.9,134.96,134.29,134.64,118579.0,131.4759,131.5344,130.8814,131.2225,118579.0
2022-09-22 13:30:00,134.66,135.03,134.42,134.84,115734.0,131.242,131.6026,131.0081,131.4175,115734.0
2022-09-22 14:00:00,134.84,134.95,134.49,134.79,81631.0,131.4175,131.5247,131.0764,131.3687,81631.0
2022-09-22 14:30:00,134.78,135.15,134.63,134.97,90838.0,131.359,131.7196,131.2128,131.5442,90838.0
2022-09-22 15:00:00,134.97,135.47,134.97,135.45,150307.0,131.5442,132.0315,131.5442,132.012,150307.0
2022-09-22 15:30:00,135.47,135.93,134.85,135.06,480517.0,132.0315,132.4798,131.4272,131.6319,480517.0
2022-09-23 09:30:00,133.72,133.77,131.44,132.35,782276.0,130.3259,130.3746,128.1038,128.9907,782276.0
2022-09-23 10:00:00,132.36,133.49,132.36,133.16,273810.0,129.0004,130.1017,129.0004,129.7801,273810.0
2022-09-23 10:30:00,133.1,133.1,131.97,132.05,240882.0,129.7216,129.7216,128.6203,128.6983,240882.0
2022-09-23 11:00:00,132.08,132.2,131.45,131.48,291198.0,128.7275,128.8445,128.1135,128.1428,291198.0
2022-09-23 11:30:00,131.48,131.71,130.82,131.11,242759.0,128.1428,128.3669,127.4995,127.7821,242759.0
2022-09-23 12:00:00,131.11,131.74,130.89,131.51,161628.0,127.7821,128.3962,127.5677,128.172,161628.0
2022-09-23 12:30:00,131.52,132.25,131.5,132.22,103205.0,128.1817,128.8932,128.1622,128.864,103205.0
2022-09-23 13:00:00,132.25,132.71,132.0,132.03,132062.0,128.8932,129.3415,128.6496,128.6788,132062.0
2022-09-23 13:30:00,132.09,132.62,131.93,132.57,114255.0,128.7373,129.2538,128.5813,129.2051,114255.0
2022-09-23 14:00:00,132.56,132.56,131.09,131.22,279722.0,129.1953,129.1953,127.7627,127.8894,279722.0
2022-09-23 14:30:00,131.24,131.25,130.43,130.53,257581.0,127.9088,127.9186,127.1194,127.2169,257581.0
2022-09-23 15:00:00,130.53,131.8,130.51,131.47,246726.0,127.2169,128.4546,127.1974,128.133,246726.0
2022-09-23 15:30:00,131.45,132.43,131.44,132.34,475893.0,128.1135,129.0686,128.1038,128.9809,475893.0
2022-09-26 09:30:00,131.6,132.7,131.08,132.28,374559.0,128.2597,129.3318,127.7529,128.9224,374559.0
2022-09-26 10:00:00,132.29,133.04,131.63,132.96,174148.0,128.9322,129.6632,128.2889,129.5852,174148.0
2022-09-26 10:30:00,132.95,133.0,131.81,132.32,152787.0,129.5754,129.6242,128.4644,128.9614,152787.0
2022-09-26 11:00:00,132.32,132.54,131.47,131.73,166435.0,128.9614,129.1758,128.133,128.3864,166435.0
2022-09-26 11:30:00,131.76,131.92,131.02,131.61,312164.0,128.4156,128.5716,127.6944,128.2695,312164.0
2022-09-26 12:00:00,131.6,131.96,131.35,131.53,175968.0,128.2597,128.6106,128.0161,128.1915,175968.0
2022-09-26 12:30:00,131.51,132.21,131.51,132.07,125812.0,128.172,128.8542,128.172,128.7178,125812.0
2022-09-26 13:00:00,132.07,132.2,131.51,131.89,111605.0,128.7178,128.8445,128.172,128.5423,111605.0
2022-09-26 13:30:00,131.9,132.08,131.55,131.76,118392.0,128.5521,128.7275,128.211,128.4156,118392.0
2022-09-26 14:00:00,131.74,132.55,131.73,131.98,160474.0,128.3962,129.1856,128.3864,128.6301,160474.0
2022-09-26 14:30:00,131.99,132.66,131.82,132.47,137086.0,128.6398,129.2928,128.4741,129.1076,137086.0
2022-09-26 15:00:00,132.45,132.87,132.32,132.5,171911.0,129.0881,129.4975,128.9614,129.1369,171911.0
2022-09-26 15:30:00,132.5,133.13,132.2,132.34,482082.0,129.1369,129.7509,128.8445,128.9809,482082.0
2022-09-27 09:30:00,132.56,133.98,132.32,132.99,292248.0,129.1953,130.5793,128.9614,129.6144,292248.0
2022-09-27 10:00:00,133.05,133.17,132.06,132.86,154260.0,129.6729,129.7899,128.708,129.4877,154260.0
2022-09-27 10:30:00,132.94,133.88,132.93,133.58,89307.0,129.5657,130.4818,129.5559,130.1895,89307.0
2022-09-27 11:00:00,133.63,133.63,132.44,132.63,114326.0,130.2382,130.2382,129.0784,129.2636,114326.0
2022-09-27 11:30:00,132.65,133.03,132.46,132.58,90013.0,129.2831,129.6534,129.0979,129.2148,90013.0
2022-09-27 12:00:00,132.58,132.67,132.06,132.35,95551.0,129.2148,129.3025,128.708,128.9907,95551.0
2022-09-27 12:30:00,132.37,132.47,132.02,132.25,81622.0,129.0102,129.1076,128.669,128.8932,81622.0
2022-09-27 13:00:00,132.23,132.35,131.9,132.25,122043.0,128.8737,128.9907,128.5521,128.8932,122043.0
2022-09-27 13:30:00,132.26,132.5,131.73,132.02,148879.0,128.903,129.1369,128.3864,128.669,148879.0
2022-09-27 14:00:00,132.02,132.35,131.75,132.1,156813.0,128.669,128.9907,128.4059,128.747,156813.0
2022-09-27 14:30:00,132.11,132.79,132.06,132.41,139855.0,128.7568,129.4195,128.708,129.0491,139855.0
2022-09-27 15:00:00,132.42,132.67,132.05,132.46,410420.0,129.0589,129.3025,128.6983,129.0979,410420.0
2022-09-27 15:30:00,132.47,132.83,132.23,132.68,574664.0,129.1076,129.4585,128.8737,129.3123,574664.0
2022-09-28 09:30:00,134.46,134.46,133.28,133.8,345834.0,131.0471,131.0471,129.8971,130.4039,345834.0
2022-09-28 10:00:00,133.82,134.89,133.54,134.86,335477.0,130.4234,131.4662,130.1505,131.437,335477.0
2022-09-28 10:30:00,134.91,135.46,134.57,134.97,146979.0,131.4857,132.0217,131.1543,131.5442,146979.0
2022-09-28 11:00:00,134.96,135.51,134.92,135.24,162955.0,131.5344,132.0705,131.4954,131.8073,162955.0
2022-09-28 11:30:00,135.23,135.45,134.96,135.4,128515.0,131.7976,132.012,131.5344,131.9633,128515.0
2022-09-28 12:00:00,135.43,135.99,135.35,135.8,119586.0,131.9925,132.5383,131.9145,132.3531,119586.0
2022-09-28 12:30:00,135.81,136.03,135.61,135.94,110480.0,132.3628,132.5773,132.1679,132.4895,110480.0
2022-09-28 13:00:00,135.93,136.71,135.75,136.62,124948.0,132.4798,133.24,132.3044,133.1523,124948.0
2022-09-28 13:30:00,136.68,136.71,136.05,136.18,211067.0,133.2108,133.24,132.5968,132.7235,211067.0
2022-09-28 14:00:00,136.18,136.36,135.63,135.94,184577.0,132.7235,132.8989,132.1874,132.4895,184577.0
2022-09-28 14:30:00,135.96,136.22,135.72,135.95,109562.0,132.509,132.7624,132.2751,132.4993,109562.0
2022-09-28 15:00:00,135.96,136.19,135.67,135.69,209854.0,132.509,132.7332,132.2264,132.2459,209854.0
2022-09-28 15:30:00,135.68,136.21,135.47,135.54,575774.0,132.2361,132.7527,132.0315,132.0997,575774.0
2022-09-29 09:30:00,135.48,135.48,133.45,134.04,493244.0,132.0412,132.0412,130.0628,130.6378,493244.0
2022-09-29 10:00:00,134.08,134.11,132.96,133.64,402453.0,130.6768,130.706,129.5852,130.2479,402453.0
2022-09-29 10:30:00,133.67,134.27,133.56,134.07,215261.0,130.2772,130.8619,130.17,130.667,215261.0
2022-09-29 11:00:00,134.07,134.3,133.48,133.89,427935.0,130.667,130.8912,130.092,130.4916,427935.0
2022-09-29 11:30:00,133.83,134.0,133.32,133.84,139223.0,130.4331,130.5988,129.9361,130.4429,139223.0
2022-09-29 12:00:00,133.83,133.91,133.41,133.45,120920.0,130.4331,130.5111,130.0238,130.0628,120920.0
2022-09-29 12:30:00,133.44,133.91,133.41,133.64,151053.0,130.053,130.5111,130.0238,130.2479,151053.0
2022-09-29 13:00:00,133.66,134.22,133.62,134.07,221483.0,130.2674,130.8132,130.2284,130.667,221483.0
2022-09-29 13:30:00,134.05,134.16,133.47,133.47,108647.0,130.6475,130.7547,130.0822,130.0822,108647.0
2022-09-29 14:00:00,133.47,134.02,133.46,133.97,222099.0,130.0822,130.6183,130.0725,130.5696,222099.0
2022-09-29 14:30:00,133.97,134.23,133.58,133.59,131010.0,130.5696,130.823,130.1895,130.1992,131010.0
2022-09-29 15:00:00,133.58,134.28,133.55,133.91,277989.0,130.1895,130.8717,130.1602,130.5111,277989.0
2022-09-29 15:30:00,133.9,134.77,133.9,134.64,610442.0,130.5013,131.3492,130.5013,131.2225,610442.0
2022-09-30 09:30:00,134.8,135.71,134.07,135.65,187698.0,131.3785,132.2654,130.667,132.2069,187698.0
2022-09-30 10:00:00,135.65,135.71,134.41,135.07,593891.0,132.2069,132.2654,130.9984,131.6416,593891.0
2022-09-30 10:30:00,135.06,135.65,134.95,135.25,124035.0,131.6319,132.2069,131.5247,131.8171,124035.0
2022-09-30 11:00:00,135.27,136.2,135.05,135.56,194130.0,131.8366,132.7429,131.6221,132.1192,194130.0
2022-09-30 11:30:00,135.53,135.8,134.77,134.95,242916.0,132.09,132.3531,131.3492,131.5247,242916.0
2022-09-30 12:00:00,134.95,135.18,134.61,134.97,215060.0,131.5247,131.7488,131.1933,131.5442,215060.0
2022-09-30 12:30:00,134.97,135.2,134.85,134.93,77909.0,131.5442,131.7683,131.4272,131.5052,77909.0
2022-09-30 13:00:00,134.93,135.15,134.87,135.07,122231.0,131.5052,131.7196,131.4467,131.6416,122231.0
2022-09-30 13:30:00,135.09,135.12,134.65,135.03,148997.0,131.6611,131.6904,131.2323,131.6026,148997.0
2022-09-30 14:00:00,135.04,135.24,134.78,134.93,101859.0,131.6124,131.8073,131.359,131.5052,101859.0
2022-09-30 14:30:00,134.92,135.18,134.64,134.74,152687.0,131.4954,131.7488,131.2225,131.32,152687.0
2022-09-30 15:00:00,134.69,135.22,134.46,134.77,170823.0,131.2713,131.7878,131.0471,131.3492,170823.0
2022-09-30 15:30:00,134.82,135.05,133.97,134.16,822149.0,131.398,131.6221,130.5696,130.7547,822149.0
2022-10-03 09:30:00,136.25,138.19,136.12,137.07,401425.0,132.7917,134.6824,132.665,133.5909,401425.0
2022-10-03 10:00:00,137.04,137.8,137.02,137.5,258777.0,133.5616,134.3023,133.5421,134.01,258777.0
2022-10-03 10:30:00,137.49,138.03,137.36,137.43,285031.0,134.0002,134.5265,133.8735,133.9417,285031.0
2022-10-03 11:00:00,137.49,137.98,137.38,137.72,208581.0,134.0002,134.4778,133.893,134.2244,208581.0
2022-10-03 11:30:00,137.72,137.95,137.45,137.69,112662.0,134.2244,134.4485,133.9612,134.1951,112662.0
2022-10-03 12:00:00,137.72,138.25,137.52,138.03,181680.0,134.2244,134.7409,134.0294,134.5265,181680.0
2022-10-03 12:30:00,138.03,138.23,137.9,138.18,161519.0,134.5265,134.7214,134.3998,134.6727,161519.0
2022-10-03 13:00:00,138.22,139.12,138.02,139.09,159926.0,134.7117,135.5888,134.5168,135.5596,159926.0
2022-10-03 13:30:00,139.11,139.87,139.11,139.28,230189.0,135.5791,136.3198,135.5791,135.7448,230189.0
2022-10-03 14:00:00,139.28,139.88,139.21,139.59,168806.0,135.7448,136.3295,135.6765,136.0469,168806.0
2022-10-03 14:30:00,139.59,139.67,139.35,139.35,138912.0,136.0469,136.1249,135.813,135.813,138912.0
2022-10-03 15:00:00,139.35,139.59,139.02,139.34,212479.0,135.813,136.0469,135.4914,135.8032,212479.0
2022-10-03 15:30:00,139.32,139.62,138.75,138.93,587632.0,135.7838,136.0761,135.2282,135.4037,587632.0
2022-10-04 09:30:00,139.78,141.45,139.56,141.45,260000.0,136.2321,137.8597,136.0177,137.8597,260000.0
2022-10-04 10:00:00,141.45,141.91,141.26,141.77,107140.0,137.8597,138.308,137.6745,138.1716,107140.0
2022-10-04 10:30:00,141.78,142.19,141.52,142.0,233498.0,138.1813,138.5809,137.9279,138.3957,233498.0
2022-10-04 11:00:00,142.0,142.68,141.73,142.46,218123.0,138.3957,139.0585,138.1326,138.8441,218123.0
2022-10-04 11:30:00,142.49,142.61,141.96,142.1,171754.0,138.8733,138.9903,138.3567,138.4932,171754.0
2022-10-04 12:00:00,142.11,142.53,141.72,142.43,186704.0,138.5029,138.9123,138.1228,138.8148,186704.0
2022-10-04 12:30:00,142.48,142.55,142.11,142.24,76886.0,138.8635,138.9318,138.5029,138.6296,76886.0
2022-10-04 13:00:00,142.23,142.35,141.7,142.02,223138.0,138.6199,138.7368,138.1033,138.4152,223138.0
2022-10-04 13:30:00,142.02,142.29,141.86,142.11,113042.0,138.4152,138.6784,138.2593,138.5029,113042.0
2022-10-04 14:00:00,142.12,142.17,141.41,141.42,188842.0,138.5127,138.5614,137.8207,137.8305,188842.0
2022-10-04 14:30:00,141.42,141.96,141.4,141.83,333085.0,137.8305,138.3567,137.811,138.23,333085.0
2022-10-04 15:00:00,141.84,141.96,141.58,141.91,247651.0,138.2398,138.3567,137.9864,138.308,247651.0
2022-10-04 15:30:00,141.91,142.69,141.64,142.57,695682.0,138.308,139.0682,138.0449,138.9513,695682.0
2022-10-05 09:30:00,140.3,140.93,139.44,139.79,395802.0,136.7389,137.3529,135.9007,136.2418,395802.0
2022-10-05 10:00:00,139.79,139.81,138.0,138.41,286307.0,136.2418,136.2613,134.4973,134.8969,286307.0
2022-10-05 10:30:00,138.4,139.34,138.37,139.05,199059.0,134.8871,135.8032,134.8579,135.5206,199059.0
2022-10-05 11:00:00,139.07,139.79,139.07,139.49,136015.0,135.5401,136.2418,135.5401,135.9494,136015.0
2022-10-05 11:30:00,139.57,139.93,139.44,139.84,81232.0,136.0274,136.3783,135.9007,136.2906,81232.0
2022-10-05 12:00:00,139.83,140.63,139.63,140.15,135946.0,136.2808,137.0605,136.0859,136.5927,135946.0
2022-10-05 12:30:00,140.16,140.63,139.81,140.4,139944.0,136.6024,137.0605,136.2613,136.8363,139944.0
2022-10-05 13:00:00,140.4,141.35,140.32,140.94,103074.0,136.8363,137.7622,136.7584,137.3626,103074.0
2022-10-05 13:30:00,140.92,141.16,140.73,140.86,110544.0,137.3431,137.5771,137.158,137.2847,110544.0
2022-10-05 14:00:00,140.92,141.32,140.8,141.15,120316.0,137.3431,137.733,137.2262,137.5673,120316.0
2022-10-05 14:30:00,141.15,141.4,140.89,141.38,189515.0,137.5673,137.811,137.3139,137.7915,189515.0
2022-10-05 15:00:00,141.39,141.89,141.39,141.53,164818.0,137.8012,138.2885,137.8012,137.9377,164818.0
2022-10-05 15:30:00,141.53,141.77,141.0,141.21,590431.0,137.9377,138.1716,137.4211,137.6258,590431.0
2022-10-06 09:30:00,140.4,141.88,140.2,140.67,321010.0,136.8363,138.2788,136.6414,137.0995,321010.0
2022-10-06 10:00:00,140.69,140.85,140.0,140.47,217982.0,137.119,137.2749,136.4465,136.9046,217982.0
2022-10-06 10:30:00,140.5,141.01,140.32,140.53,279808.0,136.9338,137.4309,136.7584,136.963,279808.0
2022-10-06 11:00:00,140.53,140.62,139.92,140.04,184717.0,136.963,137.0508,136.3685,136.4855,184717.0
2022-10-06 11:30:00,140.05,140.36,139.73,140.05,128317.0,136.4952,136.7974,136.1834,136.4952,128317.0
2022-10-06 12:00:00,140.05,140.21,139.86,140.08,181633.0,136.4952,136.6512,136.3101,136.5245,181633.0
2022-10-06 12:30:00,140.09,140.62,139.99,140.46,104165.0,136.5342,137.0508,136.4368,136.8948,104165.0
2022-10-06 13:00:00,140.46,140.46,139.98,140.2,69873.0,136.8948,136.8948,136.427,136.6414,69873.0
2022-10-06 13:30:00,140.19,140.19,139.66,140.14,128721.0,136.6317,136.6317,136.1151,136.5829,128721.0
2022-10-06 14:00:00,140.18,140.18,139.65,139.66,138917.0,136.6219,136.6219,136.1054,136.1151,138917.0
2022-10-06 14:30:00,139.68,139.79,138.97,139.1,192654.0,136.1346,136.2418,135.4426,135.5693,192654.0
2022-10-06 15:00:00,139.12,139.65,138.85,139.63,292461.0,135.5888,136.1054,135.3257,136.0859,292461.0
2022-10-06 15:30:00,139.64,139.75,139.24,139.38,494839.0,136.0956,136.2028,135.7058,135.8422,494839.0
2022-10-07 09:30:00,138.87,139.3,137.68,138.17,360122.0,135.3452,135.7643,134.1854,134.6629,360122.0
2022-10-07 10:00:00,138.12,138.54,137.79,138.33,148818.0,134.6142,135.0236,134.2926,134.8189,148818.0
2022-10-07 10:30:00,138.33,138.37,137.92,138.04,180237.0,134.8189,134.8579,134.4193,134.5362,180237.0
2022-10-07 11:00:00,138.04,138.13,137.53,138.08,302438.0,134.5362,134.624,134.0392,134.5752,302438.0
2022-10-07 11:30:00,138.14,138.24,137.69,138.05,121276.0,134.6337,134.7312,134.1951,134.546,121276.0
2022-10-07 12:00:00,138.03,138.33,137.88,137.96,144651.0,134.5265,134.8189,134.3803,134.4583,144651.0
2022-10-07 12:30:00,137.92,137.99,137.6,137.91,133452.0,134.4193,134.4875,134.1074,134.4095,133452.0
2022-10-07 13:00:00,137.89,137.96,137.6,137.78,145775.0,134.3901,134.4583,134.1074,134.2828,145775.0
2022-10-07 13:30:00,137.76,138.11,137.54,137.67,146490.0,134.2634,134.6045,134.0489,134.1756,146490.0
2022-10-07 14:00:00,137.66,137.91,137.54,137.55,110761.0,134.1659,134.4095,134.0489,134.0587,110761.0
2022-10-07 14:30:00,137.52,137.6,137.31,137.57,142748.0,134.0294,134.1074,133.8248,134.0782,142748.0
2022-10-07 15:00:00,137.57,137.74,137.05,137.11,206565.0,134.0782,134.2439,133.5714,133.6299,206565.0
2022-10-07 15:30:00,137.11,137.69,137.04,137.6,589409.0,133.6299,134.1951,133.5616,134.1074,589409.0
2022-10-10 09:30:00,137.59,138.3,137.12,137.94,287253.0,134.0977,134.7896,133.6396,134.4388,287253.0
2022-10-10 10:00:00,137.94,138.85,137.83,138.75,160944.0,134.4388,135.3257,134.3316,135.2282,160944.0
2022-10-10 10:30:00,138.75,138.86,138.0,138.3,199472.0,135.2282,135.3354,134.4973,134.7896,199472.0
2022-10-10 11:00:00,138.28,138.54,137.85,138.05,241245.0,134.7702,135.0236,134.3511,134.546,241245.0
2022-10-10 11:30:00,138.03,138.27,137.74,138.0,72008.0,134.5265,134.7604,134.2439,134.4973,72008.0
2022-10-10 12:00:00,137.96,138.15,137.65,137.67,62260.0,134.4583,134.6435,134.1561,134.1756,62260.0
2022-10-10 12:30:00,137.65,137.69,137.29,137.46,96292.0,134.1561,134.1951,133.8053,133.971,96292.0
2022-10-10 13:00:00,137.43,137.56,137.14,137.47,147070.0,133.9417,134.0684,133.6591,133.9807,147070.0
2022-10-10 13:30:00,137.48,138.52,137.39,138.28,196126.0,133.9905,135.0041,133.9027,134.7702,196126.0
2022-10-10 14:00:00,138.25,138.3,137.46,137.59,161915.0,134.7409,134.7896,133.971,134.0977,161915.0
2022-10-10 14:30:00,137.52,138.03,137.47,137.95,84915.0,134.0294,134.5265,133.9807,134.4485,84915.0
2022-10-10 15:00:00,137.99,138.31,137.78,137.92,105312.0,134.4875,134.7994,134.2828,134.4193,105312.0
2022-10-10 15:30:00,137.94,138.08,137.56,137.75,362946.0,134.4388,134.5752,134.0684,134.2536,362946.0
2022-10-11 09:30:00,137.97,138.59,137.49,137.75,246367.0,134.468,135.0723,134.0002,134.2536,246367.0
2022-10-11 10:00:00,137.77,137.77,137.37,137.53,154780.0,134.2731,134.2731,133.8833,134.0392,154780.0
2022-10-11 10:30:00,137.49,137.93,137.2,137.23,223757.0,134.0002,134.429,133.7176,133.7468,223757.0
2022-10-11 11:00:00,137.25,137.71,136.86,137.02,234375.0,133.7663,134.2146,133.3862,133.5421,234375.0
2022-10-11 11:30:00,137.05,137.56,136.98,137.49,197522.0,133.5714,134.0684,133.5032,134.0002,197522.0
2022-10-11 12:00:00,137.51,137.72,137.28,137.29,126248.0,134.0197,134.2244,133.7955,133.8053,126248.0
2022-10-11 12:30:00,137.29,137.8,137.28,137.46,115548.0,133.8053,134.3023,133.7955,133.971,115548.0
2022-10-11 13:00:00,137.47,137.68,137.36,137.48,158016.0,133.9807,134.1854,133.8735,133.9905,158016.0
2022-10-11 13:30:00,137.49,137.97,137.37,137.92,104340.0,134.0002,134.468,133.8833,134.4193,104340.0
2022-10-11 14:00:00,137.93,138.09,137.72,138.03,122345.0,134.429,134.585,134.2244,134.5265,122345.0
2022-10-11 14:30:00,138.06,138.31,137.09,137.12,178573.0,134.5557,134.7994,133.6104,133.6396,178573.0
2022-10-11 15:00:00,137.1,137.44,136.95,137.39,298184.0,133.6201,133.9515,133.4739,133.9027,298184.0
2022-10-11 15:30:00,137.4,137.5,136.85,137.12,535119.0,133.9125,134.01,133.3765,133.6396,535119.0
2022-10-12 09:30:00,136.53,136.76,135.52,135.72,304653.0,133.0646,133.2887,132.0802,132.2751,304653.0
2022-10-12 10:00:00,135.68,135.77,134.94,135.42,343947.0,132.2361,132.3239,131.5149,131.9827,343947.0
2022-10-12 10:30:00,135.41,135.69,135.21,135.58,134880.0,131.973,132.2459,131.7781,132.1387,134880.0
2022-10-12 11:00:00,135.59,135.7,134.85,135.04,322567.0,132.1484,132.2556,131.4272,131.6124,322567.0
2022-10-12 11:30:00,135.01,135.28,134.74,135.27,201313.0,131.5832,131.8463,131.32,131.8366,201313.0
2022-10-12 12:00:00,135.28,135.44,134.69,134.9,159265.0,131.8463,132.0022,131.2713,131.4759,159265.0
2022-10-12 12:30:00,134.89,134.92,134.48,134.56,158455.0,131.4662,131.4954,131.0666,131.1446,158455.0
2022-10-12 13:00:00,134.55,134.64,134.15,134.34,250423.0,131.1348,131.2225,130.745,130.9302,250423.0
2022-10-12 13:30:00,134.33,134.38,133.51,133.58,171501.0,130.9204,130.9691,130.1212,130.1895,171501.0
2022-10-12 14:00:00,133.6,134.71,133.45,134.64,333833.0,130.2089,131.2908,130.0628,131.2225,333833.0
2022-10-12 14:30:00,134.64,134.78,133.76,133.85,177881.0,131.2225,131.359,130.3649,130.4526,177881.0
2022-10-12 15:00:00,133.84,134.0,133.31,133.35,431169.0,130.4429,130.5988,129.9263,129.9653,431169.0
2022-10-12 15:30:00,133.36,133.81,132.79,132.92,1197041.0,129.975,130.4136,129.4195,129.5462,1197041.0
2022-10-13 09:30:00,130.43,131.96,129.55,131.26,696094.0,127.1194,128.6106,126.2617,127.9283,696094.0
2022-10-13 10:00:00,131.29,131.61,130.73,130.89,330746.0,127.9576,128.2695,127.4118,127.5677,330746.0
2022-10-13 10:30:00,130.88,131.38,130.71,131.06,311095.0,127.558,128.0453,127.3923,127.7334,311095.0
2022-10-13 11:00:00,131.05,133.43,130.94,132.73,401075.0,127.7237,130.0433,127.6165,129.361,401075.0
2022-10-13 11:30:00,132.78,133.79,132.4,133.02,314158.0,129.4098,130.3941,129.0394,129.6437,314158.0
2022-10-13 12:00:00,133.04,133.35,132.45,132.47,128268.0,129.6632,129.9653,129.0881,129.1076,128268.0
2022-10-13 12:30:00,132.44,133.24,132.44,133.06,104070.0,129.0784,129.8581,129.0784,129.6826,104070.0
2022-10-13 13:00:00,133.08,133.55,132.99,133.42,146934.0,129.7021,130.1602,129.6144,130.0335,146934.0
2022-10-13 13:30:00,133.42,133.93,133.4,133.56,133239.0,130.0335,130.5306,130.014,130.17,133239.0
2022-10-13 14:00:00,133.54,133.57,133.16,133.19,93707.0,130.1505,130.1797,129.7801,129.8094,93707.0
2022-10-13 14:30:00,133.2,133.88,133.2,133.8,190854.0,129.8191,130.4818,129.8191,130.4039,190854.0
2022-10-13 15:00:00,133.81,134.11,133.33,133.36,292332.0,130.4136,130.706,129.9458,129.975,292332.0
2022-10-13 15:30:00,133.34,133.53,132.93,133.06,677047.0,129.9555,130.1407,129.5559,129.6826,677047.0
2022-10-14 09:30:00,135.37,135.47,133.93,134.41,251802.0,131.934,132.0315,130.5306,130.9984,251802.0
2022-10-14 10:00:00,134.41,134.41,131.96,132.44,255347.0,130.9984,130.9984,128.6106,129.0784,255347.0
2022-10-14 10:30:00,132.43,132.71,131.85,132.63,486619.0,129.0686,129.3415,128.5034,129.2636,486619.0
2022-10-14 11:00:00,132.64,133.32,132.0,132.56,338504.0,129.2733,129.9361,128.6496,129.1953,338504.0
2022-10-14 11:30:00,132.56,132.57,131.75,131.98,128688.0,129.1953,129.2051,128.4059,128.6301,128688.0
2022-10-14 12:00:00,131.99,132.27,131.7,132.09,128859.0,128.6398,128.9127,128.3572,128.7373,128859.0
2022-10-14 12:30:00,132.09,132.74,131.98,132.36,327094.0,128.7373,129.3708,128.6301,129.0004,327094.0
2022-10-14 13:00:00,132.39,132.65,132.21,132.56,82428.0,129.0297,129.2831,128.8542,129.1953,82428.0
2022-10-14 13:30:00,132.54,132.6,132.24,132.58,195843.0,129.1758,129.2343,128.8835,129.2148,195843.0
2022-10-14 14:00:00,132.58,132.63,131.75,131.94,164200.0,129.2148,129.2636,128.4059,128.5911,164200.0
2022-10-14 14:30:00,131.92,132.0,131.64,131.8,134170.0,128.5716,128.6496,128.2987,128.4546,134170.0
2022-10-14 15:00:00,131.8,132.02,131.48,131.92,164104.0,128.4546,128.669,128.1428,128.5716,164104.0
2022-10-14 15:30:00,131.91,132.04,131.44,131.58,637570.0,128.5618,128.6885,128.1038,128.2402,637570.0
2022-10-17 09:30:00,133.03,135.22,133.0,134.63,440363.0,129.6534,131.7878,129.6242,131.2128,440363.0
2022-10-17 10:00:00,134.63,135.65,134.56,134.78,421782.0,131.2128,132.2069,131.1446,131.359,421782.0
2022-10-17 10:30:00,134.76,135.08,134.38,134.46,229629.0,131.3395,131.6514,130.9691,131.0471,229629.0
2022-10-17 11:00:00,134.46,134.77,134.27,134.53,181417.0,131.0471,131.3492,130.8619,131.1153,181417.0
2022-10-17 11:30:00,134.54,134.9,134.43,134.77,184307.0,131.1251,131.4759,131.0179,131.3492,184307.0
2022-10-17 12:00:00,134.8,135.01,134.58,134.74,100154.0,131.3785,131.5832,131.1641,131.32,100154.0
2022-10-17 12:30:00,134.72,134.76,134.43,134.53,65379.0,131.3005,131.3395,131.0179,131.1153,65379.0
2022-10-17 13:00:00,134.53,134.6,134.27,134.3,94423.0,131.1153,131.1836,130.8619,130.8912,94423.0
2022-10-17 13:30:00,134.3,134.56,134.24,134.51,88367.0,130.8912,131.1446,130.8327,131.0958,88367.0
2022-10-17 14:00:00,134.5,134.74,134.15,134.33,92014.0,131.0861,131.32,130.745,130.9204,92014.0
2022-10-17 14:30:00,134.33,134.37,134.09,134.27,83464.0,130.9204,130.9594,130.6865,130.8619,83464.0
2022-10-17 15:00:00,134.27,134.33,133.87,133.93,249646.0,130.8619,130.9204,130.4721,130.5306,249646.0
2022-10-17 15:30:00,133.92,134.26,133.53,133.9,885770.0,130.5208,130.8522,130.1407,130.5013,885770.0
2022-10-18 09:30:00,135.87,136.68,135.75,135.89,396895.0,132.4213,133.2108,132.3044,132.4408,396895.0
2022-10-18 10:00:00,135.93,136.67,135.41,135.61,280366.0,132.4798,133.201,131.973,132.1679,280366.0
2022-10-18 10:30:00,135.56,136.0,135.42,135.88,199359.0,132.1192,132.548,131.9827,132.4311,199359.0
2022-10-18 11:00:00,135.85,135.92,134.72,134.78,194272.0,132.4018,132.4701,131.3005,131.359,194272.0
2022-10-18 11:30:00,134.81,134.94,134.49,134.84,103044.0,131.3882,131.5149,131.0764,131.4175,103044.0
2022-10-18 12:00:00,134.83,135.5,134.66,135.39,111677.0,131.4077,132.0607,131.242,131.9535,111677.0
2022-10-18 12:30:00,135.41,136.25,135.36,135.86,163543.0,131.973,132.7917,131.9243,132.4116,163543.0
2022-10-18 13:00:00,135.86,136.14,135.45,135.99,87918.0,132.4116,132.6845,132.012,132.5383,87918.0
2022-10-18 13:30:00,136.01,136.16,135.82,136.09,74592.0,132.5578,132.704,132.3726,132.6357,74592.0
2022-10-18 14:00:00,136.1,136.19,135.77,135.9,124676.0,132.6455,132.7332,132.3239,132.4506,124676.0
2022-10-18 14:30:00,135.89,136.05,135.16,135.63,137362.0,132.4408,132.5968,131.7293,132.1874,137362.0
2022-10-18 15:00:00,135.62,135.82,135.34,135.77,291954.0,132.1777,132.3726,131.9048,132.3239,291954.0
2022-10-18 15:30:00,135.75,136.28,135.72,136.22,479356.0,132.3044,132.8209,132.2751,132.7624,479356.0
2022-10-19 09:30:00,136.03,136.21,135.37,135.48,154811.0,132.5773,132.7527,131.934,132.0412,154811.0
2022-10-19 10:00:00,135.51,136.56,135.49,136.44,155442.0,132.0705,133.0938,132.051,132.9769,155442.0
2022-10-19 10:30:00,136.48,136.82,135.8,136.13,280674.0,133.0158,133.3472,132.3531,132.6747,280674.0
2022-10-19 11:00:00,136.12,136.5,136.0,136.1,49430.0,132.665,133.0353,132.548,132.6455,49430.0
2022-10-19 11:30:00,136.09,136.78,135.94,136.11,124898.0,132.6357,133.3082,132.4895,132.6552,124898.0
2022-10-19 12:00:00,136.11,136.27,135.96,136.18,103968.0,132.6552,132.8112,132.509,132.7235,103968.0
2022-10-19 12:30:00,136.16,136.48,135.98,136.04,63024.0,132.704,133.0158,132.5285,132.587,63024.0
2022-10-19 13:00:00,136.02,136.13,135.42,135.84,93684.0,132.5675,132.6747,131.9827,132.3921,93684.0
2022-10-19 13:30:00,135.82,135.92,135.6,135.87,87195.0,132.3726,132.4701,132.1582,132.4213,87195.0
2022-10-19 14:00:00,135.87,136.15,135.77,136.01,74351.0,132.4213,132.6942,132.3239,132.5578,74351.0
2022-10-19 14:30:00,135.98,136.07,135.72,135.84,159434.0,132.5285,132.6162,132.2751,132.3921,159434.0
2022-10-19 15:00:00,135.83,136.04,135.64,135.79,233156.0,132.3823,132.587,132.1972,132.3434,233156.0
2022-10-19 15:30:00,135.8,135.99,135.63,135.76,414592.0,132.3531,132.5383,132.1874,132.3141,414592.0
2022-10-20 09:30:00,135.77,137.15,135.32,136.56,372105.0,132.3239,133.6688,131.8853,133.0938,372105.0
2022-10-20 10:00:00,136.46,137.28,136.32,136.94,263278.0,132.9964,133.7955,132.8599,133.4642,263278.0
2022-10-20 10:30:00,137.01,137.08,136.5,136.77,207191.0,133.5324,133.6006,133.0353,133.2985,207191.0
2022-10-20 11:00:00,136.81,136.93,136.28,136.45,155582.0,133.3375,133.4544,132.8209,132.9866,155582.0
2022-10-20 11:30:00,136.46,136.61,136.11,136.26,241273.0,132.9964,133.1425,132.6552,132.8014,241273.0
2022-10-20 12:00:00,136.26,136.27,135.43,135.56,132205.0,132.8014,132.8112,131.9925,132.1192,132205.0
2022-10-20 12:30:00,135.54,135.67,135.22,135.66,103372.0,132.0997,132.2264,131.7878,132.2167,103372.0
2022-10-20 13:00:00,135.69,135.69,135.05,135.56,153703.0,132.2459,132.2459,131.6221,132.1192,153703.0
2022-10-20 13:30:00,135.57,135.76,135.27,135.59,122871.0,132.1289,132.3141,131.8366,132.1484,122871.0
2022-10-20 14:00:00,135.6,135.61,134.96,135.08,142091.0,132.1582,132.1679,131.5344,131.6514,142091.0
2022-10-20 14:30:00,135.05,135.89,135.05,135.74,164947.0,131.6221,132.4408,131.6221,132.2946,164947.0
2022-10-20 15:00:00,135.74,136.15,135.61,135.85,283228.0,132.2946,132.6942,132.1679,132.4018,283228.0
2022-10-20 15:30:00,135.83,136.42,135.68,136.02,544101.0,132.3823,132.9574,132.2361,132.5675,544101.0
2022-10-21 09:30:00,135.0,136.27,135.0,135.73,398341.0,131.5734,132.8112,131.5734,132.2849,398341.0
2022-10-21 10:00:00,135.8,136.13,135.06,135.06,209602.0,132.3531,132.6747,131.6319,131.6319,209602.0
2022-10-21 10:30:00,135.08,135.61,134.91,135.03,104399.0,131.6514,132.1679,131.4857,131.6026,104399.0
2022-10-21 11:00:00,135.1,135.42,134.88,135.18,106949.0,131.6709,131.9827,131.4565,131.7488,106949.0
2022-10-21 11:30:00,135.21,135.6,135.1,135.58,105122.0,131.7781,132.1582,131.6709,132.1387,105122.0
2022-10-21 12:00:00,135.64,135.84,135.16,135.33,85825.0,132.1972,132.3921,131.7293,131.895,85825.0
2022-10-21 12:30:00,135.34,135.85,135.24,135.62,67098.0,131.9048,132.4018,131.8073,132.1777,67098.0
2022-10-21 13:00:00,135.59,135.83,135.15,135.46,141637.0,132.1484,132.3823,131.7196,132.0217,141637.0
2022-10-21 13:30:00,135.47,135.73,135.08,135.72,140932.0,132.0315,132.2849,131.6514,132.2751,140932.0
2022-10-21 14:00:00,135.72,135.91,135.5,135.67,77624.0,132.2751,132.4603,132.0607,132.2264,77624.0
2022-10-21 14:30:00,135.69,135.93,135.5,135.92,106703.0,132.2459,132.4798,132.0607,132.4701,106703.0
2022-10-21 15:00:00,135.93,136.63,135.89,136.45,242387.0,132.4798,133.162,132.4408,132.9866,242387.0
2022-10-21 15:30:00,136.44,136.68,136.37,136.41,601428.0,132.9769,133.2108,132.9086,132.9476,601428.0
2022-10-24 09:30:00,137.32,139.01,137.21,138.27,351216.0,133.8345,135.4816,133.7273,134.7604,351216.0
2022-10-24 10:00:00,138.32,138.54,137.71,138.07,142467.0,134.8091,135.0236,134.2146,134.5655,142467.0
2022-10-24 10:30:00,138.0,138.4,137.57,138.26,122383.0,134.4973,134.8871,134.0782,134.7507,122383.0
2022-10-24 11:00:00,138.25,138.73,138.19,138.52,133143.0,134.7409,135.2087,134.6824,135.0041,133143.0
2022-10-24 11:30:00,138.5,139.15,138.26,139.04,98767.0,134.9846,135.6181,134.7507,135.5109,98767.0
2022-10-24 12:00:00,139.03,139.83,138.96,139.46,238261.0,135.5011,136.2808,135.4329,135.9202,238261.0
2022-10-24 12:30:00,139.49,139.5,138.97,139.3,59397.0,135.9494,135.9592,135.4426,135.7643,59397.0
2022-10-24 13:00:00,139.31,139.41,139.19,139.27,85096.0,135.774,135.8715,135.6571,135.735,85096.0
2022-10-24 13:30:00,139.28,139.3,139.04,139.07,98344.0,135.7448,135.7643,135.5109,135.5401,98344.0
2022-10-24 14:00:00,139.09,139.42,139.04,139.26,115342.0,135.5596,135.8812,135.5109,135.7253,115342.0
2022-10-24 14:30:00,139.23,139.59,139.21,139.39,102625.0,135.696,136.0469,135.6765,135.852,102625.0
2022-10-24 15:00:00,139.41,139.79,139.3,139.73,177518.0,135.8715,136.2418,135.7643,136.1834,177518.0
2022-10-24 15:30:00,139.74,139.78,139.14,139.38,446387.0,136.1931,136.2321,135.6083,135.8422,446387.0
2022-10-25 09:30:00,140.0,141.9,139.74,141.63,383878.0,136.4465,138.2983,136.1931,138.0351,383878.0
2022-10-25 10:00:00,141.66,141.76,140.69,140.73,295635.0,138.0644,138.1618,137.119,137.158,295635.0
2022-10-25 10:30:00,140.72,141.54,140.53,141.06,294149.0,137.1482,137.9474,136.963,137.4796,294149.0
2022-10-25 11:00:00,141.1,141.18,140.96,141.1,219885.0,137.5186,137.5965,137.3821,137.5186,219885.0
2022-10-25 11:30:00,141.1,141.15,140.77,141.02,116329.0,137.5186,137.5673,137.197,137.4406,116329.0
2022-10-25 12:00:00,141.05,141.18,140.83,141.03,85328.0,137.4698,137.5965,137.2554,137.4504,85328.0
2022-10-25 12:30:00,141.04,141.28,140.97,141.01,161927.0,137.4601,137.694,137.3919,137.4309,161927.0
2022-10-25 13:00:00,141.03,141.15,140.55,141.06,132131.0,137.4504,137.5673,136.9825,137.4796,132131.0
2022-10-25 13:30:00,141.08,141.11,140.64,140.7,135170.0,137.4991,137.5283,137.0703,137.1287,135170.0
2022-10-25 14:00:00,140.68,140.93,140.58,140.87,119689.0,137.1092,137.3529,137.0118,137.2944,119689.0
2022-10-25 14:30:00,140.87,140.94,140.58,140.6,126673.0,137.2944,137.3626,137.0118,137.0313,126673.0
2022-10-25 15:00:00,140.61,140.82,140.45,140.55,318368.0,137.041,137.2457,136.8851,136.9825,318368.0
2022-10-25 15:30:00,140.55,140.88,140.35,140.69,886526.0,136.9825,137.3042,136.7876,137.119,886526.0
2022-10-26 09:30:00,141.77,142.41,141.01,141.8,310834.0,138.1716,138.7953,137.4309,138.2008,310834.0
2022-10-26 10:00:00,141.84,142.73,141.8,142.31,316742.0,138.2398,139.1072,138.2008,138.6979,316742.0
2022-10-26 10:30:00,142.28,142.46,142.01,142.1,194192.0,138.6686,138.8441,138.4055,138.4932,194192.0
2022-10-26 11:00:00,142.13,142.32,142.0,142.04,231842.0,138.5224,138.7076,138.3957,138.4347,231842.0
2022-10-26 11:30:00,142.04,142.19,141.64,141.74,254756.0,138.4347,138.5809,138.0449,138.1423,254756.0
2022-10-26 12:00:00,141.74,142.01,141.28,141.62,126085.0,138.1423,138.4055,137.694,138.0254,126085.0
2022-10-26 12:30:00,141.63,141.72,141.35,141.44,168137.0,138.0351,138.1228,137.7622,137.8499,168137.0
2022-10-26 13:00:00,141.4,141.69,140.92,141.06,204976.0,137.811,138.0936,137.3431,137.4796,204976.0
2022-10-26 13:30:00,141.07,141.4,140.92,141.13,196790.0,137.4893,137.811,137.3431,137.5478,196790.0
2022-10-26 14:00:00,141.12,141.15,140.86,140.93,191046.0,137.5381,137.5673,137.2847,137.3529,191046.0
2022-10-26 14:30:00,140.92,141.05,140.53,140.83,254057.0,137.3431,137.4698,136.963,137.2554,254057.0
2022-10-26 15:00:00,140.81,141.2,140.5,141.03,481166.0,137.2359,137.616,136.9338,137.4504,481166.0
2022-10-26 15:30:00,141.04,141.36,140.72,140.87,744465.0,137.4601,137.772,137.1482,137.2944,744465.0
2022-10-27 09:30:00,140.2,142.46,140.11,141.07,515654.0,136.6414,138.8441,136.5537,137.4893,515654.0
2022-10-27 10:00:00,141.0,142.87,140.84,142.03,402494.0,137.4211,139.2437,137.2652,138.425,402494.0
2022-10-27 10:30:00,142.05,142.1,140.67,140.68,348970.0,138.4445,138.4932,137.0995,137.1092,348970.0
2022-10-27 11:00:00,140.65,141.03,140.51,140.85,441513.0,137.08,137.4504,136.9436,137.2749,441513.0
2022-10-27 11:30:00,140.86,141.42,140.65,141.24,189360.0,137.2847,137.8305,137.08,137.655,189360.0
2022-10-27 12:00:00,141.22,141.91,141.17,141.25,140421.0,137.6355,138.308,137.5868,137.6648,140421.0
2022-10-27 12:30:00,141.25,141.36,140.92,141.08,177530.0,137.6648,137.772,137.3431,137.4991,177530.0
2022-10-27 13:00:00,141.07,141.43,140.85,141.13,222353.0,137.4893,137.8402,137.2749,137.5478,222353.0
2022-10-27 13:30:00,141.12,141.26,140.92,140.93,120758.0,137.5381,137.6745,137.3431,137.3529,120758.0
2022-10-27 14:00:00,140.94,141.63,140.83,141.54,238116.0,137.3626,138.0351,137.2554,137.9474,238116.0
2022-10-27 14:30:00,141.55,141.67,141.07,141.2,268505.0,137.9572,138.0741,137.4893,137.616,268505.0
2022-10-27 15:00:00,141.21,141.49,141.15,141.25,378271.0,137.6258,137.8987,137.5673,137.6648,378271.0
2022-10-27 15:30:00,141.26,141.34,140.24,140.65,904013.0,137.6745,137.7525,136.6804,137.08,904013.0
2022-10-28 09:30:00,147.9,151.93,147.23,149.38,2555265.0,144.146,148.0737,143.493,145.5884,2555265.0
2022-10-28 10:00:00,149.38,150.35,148.91,149.95,996898.0,145.5884,146.5338,145.1303,146.1439,996898.0
2022-10-28 10:30:00,149.95,150.7,149.13,149.44,675517.0,146.1439,146.8749,145.3448,145.6469,675517.0
2022-10-28 11:00:00,149.44,149.93,149.03,149.39,586484.0,145.6469,146.1245,145.2473,145.5982,586484.0
2022-10-28 11:30:00,149.38,150.18,149.37,149.9,441775.0,145.5884,146.3681,145.5787,146.0952,441775.0
2022-10-28 12:00:00,149.91,150.39,149.56,150.22,422010.0,146.105,146.5728,145.7638,146.4071,422010.0
2022-10-28 12:30:00,150.22,150.55,150.15,150.34,329992.0,146.4071,146.7287,146.3389,146.524,329992.0
2022-10-28 13:00:00,150.34,150.42,150.11,150.41,270659.0,146.524,146.602,146.2999,146.5923,270659.0
2022-10-28 13:30:00,150.42,151.46,150.38,150.97,320358.0,146.602,147.6156,146.563,147.1381,320358.0
2022-10-28 14:00:00,150.97,151.14,150.34,150.51,336042.0,147.1381,147.3037,146.524,146.6897,336042.0
2022-10-28 14:30:00,150.51,151.04,150.33,151.02,346581.0,146.6897,147.2063,146.5143,147.1868,346581.0
2022-10-28 15:00:00,151.02,151.38,150.82,151.07,480006.0,147.1868,147.5376,146.9919,147.2355,480006.0
2022-10-28 15:30:00,151.07,151.23,150.12,151.02,1751495.0,147.2355,147.3915,146.3096,147.1868,1751495.0
2022-10-31 09:30:00,150.0,150.17,147.24,147.91,922704.0,146.1927,146.3584,143.5027,144.1557,922704.0
2022-10-31 10:00:00,147.88,149.82,147.72,149.5,378537.0,144.1265,146.0172,143.9705,145.7054,378537.0
2022-10-31 10:30:00,149.52,150.59,149.36,150.37,399533.0,145.7249,146.7677,145.5689,146.5533,399533.0
2022-10-31 11:00:00,150.41,151.0,150.28,150.43,336722.0,146.5923,147.1673,146.4656,146.6118,336722.0
2022-10-31 11:30:00,150.4,150.56,149.97,150.15,271506.0,146.5825,146.7385,146.1634,146.3389,271506.0
2022-10-31 12:00:00,150.15,150.95,149.7,150.47,222805.0,146.3389,147.1186,145.9003,146.6507,222805.0
2022-10-31 12:30:00,150.45,150.86,150.34,150.73,105919.0,146.6313,147.0308,146.524,146.9041,105919.0
2022-10-31 13:00:00,150.74,151.05,150.26,151.01,142889.0,146.9139,147.216,146.4461,147.177,142889.0
2022-10-31 13:30:00,151.04,151.24,150.66,150.73,228901.0,147.2063,147.4012,146.8359,146.9041,228901.0
2022-10-31 14:00:00,150.72,150.98,150.37,150.92,249912.0,146.8944,147.1478,146.5533,147.0893,249912.0
2022-10-31 14:30:00,150.87,151.34,150.75,151.13,211990.0,147.0406,147.4987,146.9236,147.294,211990.0
2022-10-31 15:00:00,151.14,151.45,150.68,151.45,354816.0,147.3037,147.6059,146.8554,147.6059,354816.0
2022-10-31 15:30:00,151.43,152.07,151.33,151.44,1111394.0,147.5864,148.2101,147.4889,147.5961,1111394.0
2022-11-01 09:30:00,152.82,154.14,152.71,154.04,341969.0,148.9411,150.2276,148.8339,150.1301,341969.0
2022-11-01 10:00:00,154.07,154.14,153.38,153.58,359071.0,150.1594,150.2276,149.4869,149.6818,359071.0
2022-11-01 10:30:00,153.57,153.67,151.97,152.11,309742.0,149.6721,149.7695,148.1127,148.2491,309742.0
2022-11-01 11:00:00,152.14,152.71,152.03,152.54,244040.0,148.2784,148.8339,148.1712,148.6682,244040.0
2022-11-01 11:30:00,152.57,152.62,152.15,152.48,134143.0,148.6974,148.7462,148.2881,148.6097,134143.0
2022-11-01 12:00:00,152.47,153.24,152.35,152.54,219949.0,148.6,149.3504,148.483,148.6682,219949.0
2022-11-01 12:30:00,152.52,152.8,152.4,152.56,158978.0,148.6487,148.9216,148.5318,148.6877,158978.0
2022-11-01 13:00:00,152.55,152.72,152.24,152.3,205227.0,148.678,148.8436,148.3758,148.4343,205227.0
2022-11-01 13:30:00,152.3,152.36,151.5,151.59,139384.0,148.4343,148.4928,147.6546,147.7423,139384.0
2022-11-01 14:00:00,151.59,152.49,151.59,152.34,219388.0,147.7423,148.6195,147.7423,148.4733,219388.0
2022-11-01 14:30:00,152.35,152.4,152.03,152.3,165161.0,148.483,148.5318,148.1712,148.4343,165161.0
2022-11-01 15:00:00,152.28,152.4,151.9,152.1,277308.0,148.4148,148.5318,148.0444,148.2394,277308.0
2022-11-01 15:30:00,152.09,152.45,152.02,152.26,689375.0,148.2296,148.5805,148.1614,148.3953,689375.0
2022-11-02 09:30:00,152.58,152.75,150.58,150.79,208979.0,148.7072,148.8729,146.758,146.9626,208979.0
2022-11-02 10:00:00,150.79,151.16,150.58,151.11,305525.0,146.9626,147.3232,146.758,147.2745,305525.0
2022-11-02 10:30:00,151.12,151.33,150.89,151.05,246419.0,147.2842,147.4889,147.0601,147.216,246419.0
2022-11-02 11:00:00,151.05,151.69,150.96,151.68,258007.0,147.216,147.8398,147.1283,147.83,258007.0
2022-11-02 11:30:00,151.68,152.84,151.67,152.84,253989.0,147.83,148.9606,147.8203,148.9606,253989.0
2022-11-02 12:00:00,152.84,152.86,151.69,152.14,192273.0,148.9606,148.9801,147.8398,148.2784,192273.0
2022-11-02 12:30:00,152.13,152.58,151.8,152.52,142316.0,148.2686,148.7072,147.947,148.6487,142316.0
2022-11-02 13:00:00,152.51,153.04,152.46,152.77,123582.0,148.639,149.1555,148.5902,148.8924,123582.0
2022-11-02 13:30:00,152.76,153.1,152.13,152.35,152792.0,148.8826,149.214,148.2686,148.483,152792.0
2022-11-02 14:00:00,152.38,154.06,151.99,153.72,297356.0,148.5123,150.1496,148.1322,149.8183,297356.0
2022-11-02 14:30:00,153.75,154.38,151.4,151.83,397072.0,149.8475,150.4615,147.5571,147.9762,397072.0
2022-11-02 15:00:00,151.79,152.78,150.55,150.87,312357.0,147.9372,148.9021,146.7287,147.0406,312357.0
2022-11-02 15:30:00,150.82,151.01,149.98,149.99,736172.0,146.9919,147.177,146.1732,146.1829,736172.0
2022-11-03 09:30:00,148.81,150.28,148.42,148.77,369035.0,145.0329,146.4656,144.6528,144.9939,369035.0
2022-11-03 10:00:00,148.92,149.91,148.06,149.82,295079.0,145.1401,146.105,144.3019,146.0172,295079.0
2022-11-03 10:30:00,149.78,149.78,149.13,149.37,182082.0,145.9783,145.9783,145.3448,145.5787,182082.0
2022-11-03 11:00:00,149.36,149.36,148.79,148.93,257652.0,145.5689,145.5689,145.0134,145.1498,257652.0
2022-11-03 11:30:00,148.93,149.25,148.57,148.8,171075.0,145.1498,145.4617,144.799,145.0231,171075.0
2022-11-03 12:00:00,148.82,149.16,148.5,149.14,179862.0,145.0426,145.374,144.7307,145.3545,179862.0
2022-11-03 12:30:00,149.13,149.83,149.01,149.76,89459.0,145.3448,146.027,145.2278,145.9588,89459.0
2022-11-03 13:00:00,149.74,149.81,149.35,149.49,54100.0,145.9393,146.0075,145.5592,145.6956,54100.0
2022-11-03 13:30:00,149.52,149.57,149.06,149.1,89086.0,145.7249,145.7736,145.2765,145.3155,89086.0
2022-11-03 14:00:00,149.07,149.18,148.89,149.1,102995.0,145.2863,145.3935,145.1109,145.3155,102995.0
2022-11-03 14:30:00,149.05,149.19,148.95,149.06,192800.0,145.2668,145.4032,145.1693,145.2765,192800.0
2022-11-03 15:00:00,149.08,149.29,148.96,149.17,310637.0,145.296,145.5007,145.1791,145.3837,310637.0
2022-11-03 15:30:00,149.17,149.19,148.04,148.17,791660.0,145.3837,145.4032,144.2824,144.4091,791660.0
2022-11-04 09:30:00,148.48,149.71,146.15,147.48,652523.0,144.7113,145.91,142.4404,143.7366,652523.0
2022-11-04 10:00:00,147.48,148.52,146.96,148.4,405393.0,143.7366,144.7502,143.2298,144.6333,405393.0
2022-11-04 10:30:00,148.4,148.9,147.3,147.61,373395.0,144.6333,145.1206,143.5612,143.8633,373395.0
2022-11-04 11:00:00,147.62,148.02,146.82,146.85,381431.0,143.8731,144.2629,143.0934,143.1226,381431.0
2022-11-04 11:30:00,146.85,147.21,146.43,146.45,199029.0,143.1226,143.4735,142.7133,142.7328,199029.0
2022-11-04 12:00:00,146.46,147.52,146.19,147.3,169759.0,142.7425,143.7756,142.4794,143.5612,169759.0
2022-11-04 12:30:00,147.28,147.37,146.68,147.04,142494.0,143.5417,143.6294,142.9569,143.3078,142494.0
2022-11-04 13:00:00,147.03,147.54,146.8,147.31,179276.0,143.2981,143.7951,143.0739,143.571,179276.0
2022-11-04 13:30:00,147.31,147.48,146.81,146.89,136825.0,143.571,143.7366,143.0836,143.1616,136825.0
2022-11-04 14:00:00,146.87,147.39,146.81,147.31,155975.0,143.1421,143.6489,143.0836,143.571,155975.0
2022-11-04 14:30:00,147.31,147.98,147.19,147.84,233382.0,143.571,144.2239,143.454,144.0875,233382.0
2022-11-04 15:00:00,147.83,148.41,147.71,147.75,566240.0,144.0778,144.643,143.9608,143.9998,566240.0
2022-11-04 15:30:00,147.72,148.99,147.56,148.86,686370.0,143.9705,145.2083,143.8146,145.0816,686370.0
2022-11-07 09:30:00,149.75,149.97,149.06,149.39,281393.0,145.949,146.1634,145.2765,145.5982,281393.0
2022-11-07 10:00:00,149.38,150.28,149.22,149.38,257057.0,145.5884,146.4656,145.4325,145.5884,257057.0
2022-11-07 10:30:00,149.43,149.43,148.83,149.19,179447.0,145.6371,145.6371,145.0524,145.4032,179447.0
2022-11-07 11:00:00,149.21,149.55,148.91,149.46,176259.0,145.4227,145.7541,145.1303,145.6664,176259.0
2022-11-07 11:30:00,149.47,149.6,149.06,149.4,188336.0,145.6761,145.8028,145.2765,145.6079,188336.0
2022-11-07 12:00:00,149.41,149.85,149.32,149.72,118508.0,145.6177,146.0465,145.5299,145.9198,118508.0
2022-11-07 12:30:00,149.77,149.99,149.57,149.88,106166.0,145.9685,146.1829,145.7736,146.0757,106166.0
2022-11-07 13:00:00,149.87,150.42,149.73,149.99,131751.0,146.066,146.602,145.9295,146.1829,131751.0
2022-11-07 13:30:00,150.01,150.09,148.96,148.96,272615.0,146.2024,146.2804,145.1791,145.1791,272615.0
2022-11-07 14:00:00,148.99,149.63,148.95,149.52,221559.0,145.2083,145.8321,145.1693,145.7249,221559.0
2022-11-07 14:30:00,149.5,149.83,149.3,149.39,167083.0,145.7054,146.027,145.5104,145.5982,167083.0
2022-11-07 15:00:00,149.38,150.2,149.33,149.97,194857.0,145.5884,146.3876,145.5397,146.1634,194857.0
2022-11-07 15:30:00,149.97,150.14,149.57,149.75,576110.0,146.1634,146.3291,145.7736,145.949,576110.0
2022-11-08 09:30:00,150.29,150.29,149.05,149.74,296683.0,146.4753,146.4753,145.2668,145.9393,296683.0
2022-11-08 10:00:00,149.76,150.35,149.64,149.86,150722.0,145.9588,146.5338,145.8418,146.0562,150722.0
2022-11-08 10:30:00,149.87,150.15,149.75,150.11,116022.0,146.066,146.3389,145.949,146.2999,116022.0
2022-11-08 11:00:00,150.13,150.68,149.92,150.48,127508.0,146.3194,146.8554,146.1147,146.6605,127508.0
2022-11-08 11:30:00,150.47,150.96,150.21,150.43,142452.0,146.6507,147.1283,146.3973,146.6118,142452.0
2022-11-08 12:00:00,150.43,150.47,149.98,150.01,69172.0,146.6118,146.6507,146.1732,146.2024,69172.0
2022-11-08 12:30:00,150.0,150.17,149.77,149.89,57184.0,146.1927,146.3584,145.9685,146.0855,57184.0
2022-11-08 13:00:00,149.89,150.05,149.0,149.0,116522.0,146.0855,146.2414,145.2181,145.2181,116522.0
2022-11-08 13:30:00,149.0,149.46,148.78,149.15,150176.0,145.2181,145.6664,145.0036,145.3643,150176.0
2022-11-08 14:00:00,149.14,149.42,148.49,148.49,160043.0,145.3545,145.6274,144.721,144.721,160043.0
2022-11-08 14:30:00,148.48,149.59,148.41,149.44,87427.0,144.7113,145.7931,144.643,145.6469,87427.0
2022-11-08 15:00:00,149.46,150.21,149.41,150.19,124655.0,145.6664,146.3973,145.6177,146.3779,124655.0
2022-11-08 15:30:00,150.17,150.57,149.83,149.94,269545.0,146.3584,146.7482,146.027,146.1342,269545.0
2022-11-09 09:30:00,149.34,150.23,148.44,149.09,251856.0,145.5494,146.4168,144.6723,145.3058,251856.0
2022-11-09 10:00:00,149.1,150.13,149.09,149.77,130650.0,145.3155,146.3194,145.3058,145.9685,130650.0
2022-11-09 10:30:00,149.8,150.02,149.3,149.92,137047.0,145.9978,146.2122,145.5104,146.1147,137047.0
2022-11-09 11:00:00,149.9,150.09,149.17,149.31,143872.0,146.0952,146.2804,145.3837,145.5202,143872.0
2022-11-09 11:30:00,149.28,149.73,149.1,149.6,131892.0,145.491,145.9295,145.3155,145.8028,131892.0
2022-11-09 12:00:00,149.59,150.27,149.58,150.24,113035.0,145.7931,146.4558,145.7833,146.4266,113035.0
2022-11-09 12:30:00,150.25,150.44,149.72,149.9,187798.0,146.4363,146.6215,145.9198,146.0952,187798.0
2022-11-09 13:00:00,149.9,150.31,149.51,150.16,182488.0,146.0952,146.4948,145.7151,146.3486,182488.0
2022-11-09 13:30:00,150.16,150.16,149.72,150.16,140073.0,146.3486,146.3486,145.9198,146.3486,140073.0
2022-11-09 14:00:00,150.15,150.28,149.93,150.0,135050.0,146.3389,146.4656,146.1245,146.1927,135050.0
2022-11-09 14:30:00,149.99,150.04,149.47,149.91,134760.0,146.1829,146.2317,145.6761,146.105,134760.0
2022-11-09 15:00:00,149.9,150.12,149.3,149.46,251952.0,146.0952,146.3096,145.5104,145.6664,251952.0
2022-11-09 15:30:00,149.48,149.48,148.49,148.61,804589.0,145.6859,145.6859,144.721,144.838,804589.0
2022-11-10 09:30:00,151.89,152.0,149.48,151.11,339154.0,148.0347,148.1419,145.6859,147.2745,339154.0
2022-11-10 10:00:00,151.11,151.39,150.59,150.89,236112.0,147.2745,147.5474,146.7677,147.0601,236112.0
2022-11-10 10:30:00,150.91,150.95,150.11,150.14,128472.0,147.0796,147.1186,146.2999,146.3291,128472.0
2022-11-10 11:00:00,150.13,150.13,149.05,149.22,239338.0,146.3194,146.3194,145.2668,145.4325,239338.0
2022-11-10 11:30:00,149.24,149.57,148.93,148.94,264982.0,145.452,145.7736,145.1498,145.1596,264982.0
2022-11-10 12:00:00,148.91,149.03,148.18,148.2,209355.0,145.1303,145.2473,144.4189,144.4384,209355.0
2022-11-10 12:30:00,148.19,148.96,148.14,148.54,146741.0,144.4286,145.1791,144.3799,144.7697,146741.0
2022-11-10 13:00:00,148.55,149.42,148.52,149.17,175900.0,144.7795,145.6274,144.7502,145.3837,175900.0
2022-11-10 13:30:00,149.17,150.0,149.11,149.95,127457.0,145.3837,146.1927,145.3253,146.1439,127457.0
2022-11-10 14:00:00,149.91,149.97,149.44,149.59,190382.0,146.105,146.1634,145.6469,145.7931,190382.0
2022-11-10 14:30:00,149.58,149.59,149.36,149.47,167574.0,145.7833,145.7931,145.5689,145.6761,167574.0
2022-11-10 15:00:00,149.46,150.11,149.43,150.04,294403.0,145.6664,146.2999,145.6371,146.2317,294403.0
2022-11-10 15:30:00,150.04,150.83,149.89,150.35,786597.0,146.2317,147.0016,146.0855,146.5338,786597.0
2022-11-11 09:30:00,149.96,150.14,147.55,147.74,302377.0,146.1537,146.3291,143.8049,143.99,302377.0
2022-11-11 10:00:00,147.7,148.42,146.62,146.73,441555.0,143.9511,144.6528,142.8985,143.0057,441555.0
2022-11-11 10:30:00,146.74,146.76,145.05,146.0,500266.0,143.0154,143.0349,141.3683,142.2942,500266.0
2022-11-11 11:00:00,146.01,146.49,145.52,145.64,355324.0,142.304,142.7718,141.8264,141.9433,355324.0
2022-11-11 11:30:00,145.62,146.72,145.44,146.07,206433.0,141.9238,142.9959,141.7484,142.3624,206433.0
2022-11-11 12:00:00,146.08,146.69,145.85,146.4,583062.0,142.3722,142.9667,142.148,142.6841,583062.0
2022-11-11 12:30:00,146.41,146.6,145.59,145.73,200394.0,142.6938,142.879,141.8946,142.0311,200394.0
2022-11-11 13:00:00,145.74,146.19,145.54,146.17,144459.0,142.0408,142.4794,141.8459,142.4599,144459.0
2022-11-11 13:30:00,146.17,146.58,145.45,145.68,210843.0,142.4599,142.8595,141.7582,141.9823,210843.0
2022-11-11 14:00:00,145.7,146.17,145.43,146.01,244611.0,142.0018,142.4599,141.7387,142.304,244611.0
2022-11-11 14:30:00,146.01,146.37,145.89,146.06,268948.0,142.304,142.6548,142.187,142.3527,268948.0
2022-11-11 15:00:00,146.08,146.53,145.1,146.43,383343.0,142.3722,142.8108,141.417,142.7133,383343.0
2022-11-11 15:30:00,146.42,146.47,145.97,146.18,847130.0,142.7035,142.7523,142.265,142.4696,847130.0
2022-11-14 09:30:00,146.25,146.26,145.25,146.0,431537.0,142.5379,142.5476,141.5632,142.2942,431537.0
2022-11-14 10:00:00,145.99,146.21,144.66,145.53,382410.0,142.2845,142.4989,140.9882,141.8361,382410.0
2022-11-14 10:30:00,145.54,146.29,144.98,145.05,424436.0,141.8459,142.5768,141.3001,141.3683,424436.0
2022-11-14 11:00:00,145.08,145.7,145.0,145.35,239193.0,141.3976,142.0018,141.3196,141.6607,239193.0
2022-11-14 11:30:00,145.34,146.42,145.14,146.0,214916.0,141.651,142.7035,141.456,142.2942,214916.0
2022-11-14 12:00:00,146.0,146.16,145.81,146.03,168184.0,142.2942,142.4501,142.109,142.3234,168184.0
2022-11-14 12:30:00,146.05,146.3,145.9,146.2,184404.0,142.3429,142.5866,142.1967,142.4891,184404.0
2022-11-14 13:00:00,146.2,146.8,146.08,146.65,154963.0,142.4891,143.0739,142.3722,142.9277,154963.0
2022-11-14 13:30:00,146.65,147.31,146.62,147.21,144581.0,142.9277,143.571,142.8985,143.4735,144581.0
2022-11-14 14:00:00,147.19,147.32,146.5,146.77,118687.0,143.454,143.5807,142.7815,143.0447,118687.0
2022-11-14 14:30:00,146.74,146.97,146.51,146.52,117779.0,143.0154,143.2396,142.7913,142.801,117779.0
2022-11-14 15:00:00,146.51,146.74,146.2,146.43,159549.0,142.7913,143.0154,142.4891,142.7133,159549.0
2022-11-14 15:30:00,146.41,146.46,145.25,145.51,539781.0,142.6938,142.7425,141.5632,141.8166,539781.0
2022-11-15 09:30:00,147.57,149.16,147.23,148.81,374765.0,143.8244,145.374,143.493,145.0329,374765.0
2022-11-15 10:00:00,148.81,148.82,146.94,147.71,414343.0,145.0329,145.0426,143.2103,143.9608,414343.0
2022-11-15 10:30:00,147.71,148.31,146.76,146.79,202200.0,143.9608,144.5456,143.0349,143.0642,202200.0
2022-11-15 11:00:00,146.74,147.03,146.5,146.91,251254.0,143.0154,143.2981,142.7815,143.1811,251254.0
2022-11-15 11:30:00,146.97,147.59,146.68,146.79,132636.0,143.2396,143.8438,142.9569,143.0642,132636.0
2022-11-15 12:00:00,146.81,146.83,145.28,145.28,227737.0,143.0836,143.1031,141.5925,141.5925,227737.0
2022-11-15 12:30:00,145.26,145.32,144.25,144.28,362754.0,141.573,141.6315,140.5886,140.6179,362754.0
2022-11-15 13:00:00,144.28,144.5,143.41,143.45,260794.0,140.6179,140.8323,139.7699,139.8089,260794.0
2022-11-15 13:30:00,143.4,144.06,143.08,143.82,231746.0,139.7602,140.4034,139.4483,140.1695,231746.0
2022-11-15 14:00:00,143.85,144.9,143.42,144.41,341976.0,140.1988,141.2221,139.7797,140.7446,341976.0
2022-11-15 14:30:00,144.43,144.91,144.05,144.78,179399.0,140.7641,141.2319,140.3937,141.1052,179399.0
2022-11-15 15:00:00,144.74,145.39,144.66,145.35,321454.0,141.0662,141.6997,140.9882,141.6607,321454.0
2022-11-15 15:30:00,145.36,145.58,144.5,145.05,990376.0,141.6704,141.8849,140.8323,141.3683,990376.0
2022-11-16 09:30:00,145.31,147.27,145.31,146.38,287268.0,141.6217,143.532,141.6217,142.6646,287268.0
2022-11-16 10:00:00,146.42,146.58,145.18,145.62,232046.0,142.7035,142.8595,141.495,141.9238,232046.0
2022-11-16 10:30:00,145.6,145.92,145.26,145.75,146396.0,141.9044,142.2162,141.573,142.0506,146396.0
2022-11-16 11:00:00,145.75,146.37,145.74,146.17,140116.0,142.0506,142.6548,142.0408,142.4599,140116.0
2022-11-16 11:30:00,146.17,146.36,145.59,146.15,77102.0,142.4599,142.6451,141.8946,142.4404,77102.0
2022-11-16 12:00:00,146.14,146.16,145.57,145.83,93836.0,142.4307,142.4501,141.8751,142.1285,93836.0
2022-11-16 12:30:00,145.84,146.12,145.66,145.72,79027.0,142.1383,142.4112,141.9628,142.0213,79027.0
2022-11-16 13:00:00,145.72,145.86,145.53,145.54,109314.0,142.0213,142.1578,141.8361,141.8459,109314.0
2022-11-16 13:30:00,145.52,145.61,145.11,145.11,79868.0,141.8264,141.9141,141.4268,141.4268,79868.0
2022-11-16 14:00:00,145.08,145.2,144.64,144.75,79587.0,141.3976,141.5145,140.9687,141.0759,79587.0
2022-11-16 14:30:00,144.78,145.26,144.71,145.26,110618.0,141.1052,141.573,141.0369,141.573,110618.0
2022-11-16 15:00:00,145.23,145.31,144.9,145.07,231696.0,141.5437,141.6217,141.2221,141.3878,231696.0
2022-11-16 15:30:00,145.09,145.39,144.81,144.84,413591.0,141.4073,141.6997,141.1344,141.1636,413591.0
2022-11-17 09:30:00,143.63,145.55,143.26,145.18,362605.0,139.9844,141.8556,139.6238,141.495,362605.0
2022-11-17 10:00:00,145.17,146.07,144.98,145.95,299081.0,141.4853,142.3624,141.3001,142.2455,299081.0
2022-11-17 10:30:00,145.97,146.39,145.89,146.31,148089.0,142.265,142.6743,142.187,142.5963,148089.0
2022-11-17 11:00:00,146.25,146.84,146.13,146.83,122114.0,142.5379,143.1129,142.4209,143.1031,122114.0
2022-11-17 11:30:00,146.81,147.76,146.72,147.76,162652.0,143.0836,144.0095,142.9959,144.0095,162652.0
2022-11-17 12:00:00,147.76,148.26,147.63,148.1,200132.0,144.0095,144.4968,143.8828,144.3409,200132.0
2022-11-17 12:30:00,148.09,148.12,147.68,147.79,144761.0,144.3312,144.3604,143.9316,144.0388,144761.0
2022-11-17 13:00:00,147.76,148.56,147.74,148.46,128429.0,144.0095,144.7892,143.99,144.6918,128429.0
2022-11-17 13:30:00,148.46,148.51,148.03,148.32,120779.0,144.6918,144.7405,144.2727,144.5553,120779.0
2022-11-17 14:00:00,148.31,148.41,147.45,147.52,205115.0,144.5456,144.643,143.7074,143.7756,205115.0
2022-11-17 14:30:00,147.51,147.81,147.25,147.72,166779.0,143.7659,144.0583,143.5125,143.9705,166779.0
2022-11-17 15:00:00,147.71,148.02,147.15,147.47,181768.0,143.9608,144.2629,143.415,143.7269,181768.0
2022-11-17 15:30:00,147.43,147.83,147.33,147.79,544944.0,143.6879,144.0778,143.5904,144.0388,544944.0
2022-11-18 09:30:00,148.72,150.31,148.7,149.45,497660.0,144.9452,146.4948,144.9257,145.6566,497660.0
2022-11-18 10:00:00,149.45,149.52,148.63,148.78,164041.0,145.6566,145.7249,144.8574,145.0036,164041.0
2022-11-18 10:30:00,148.75,149.37,148.68,149.03,115329.0,144.9744,145.5787,144.9062,145.2473,115329.0
2022-11-18 11:00:00,149.04,149.31,148.68,149.15,67324.0,145.257,145.5202,144.9062,145.3643,67324.0
2022-11-18 11:30:00,149.15,149.43,149.11,149.37,66552.0,145.3643,145.6371,145.3253,145.5787,66552.0
2022-11-18 12:00:00,149.42,149.64,148.97,149.26,159336.0,145.6274,145.8418,145.1888,145.4715,159336.0
2022-11-18 12:30:00,149.22,149.94,149.22,149.42,114298.0,145.4325,146.1342,145.4325,145.6274,114298.0
2022-11-18 13:00:00,149.44,149.94,149.27,149.49,103725.0,145.6469,146.1342,145.4812,145.6956,103725.0
2022-11-18 13:30:00,149.53,149.69,148.87,148.94,87085.0,145.7346,145.8905,145.0914,145.1596,87085.0
2022-11-18 14:00:00,148.97,149.15,148.75,148.75,155771.0,145.1888,145.3643,144.9744,144.9744,155771.0
2022-11-18 14:30:00,148.73,148.85,148.52,148.75,103391.0,144.9549,145.0719,144.7502,144.9744,103391.0
2022-11-18 15:00:00,148.72,149.18,148.72,149.1,134445.0,144.9452,145.3935,144.9452,145.3155,134445.0
2022-11-18 15:30:00,149.1,149.12,148.46,148.83,359374.0,145.3155,145.335,144.6918,145.0524,359374.0
2022-11-21 09:30:00,149.45,150.2,148.87,149.92,200937.0,145.6566,146.3876,145.0914,146.1147,200937.0
2022-11-21 10:00:00,149.92,150.17,149.77,149.96,183916.0,146.1147,146.3584,145.9685,146.1537,183916.0
2022-11-21 10:30:00,149.97,150.57,149.95,150.41,170317.0,146.1634,146.7482,146.1439,146.5923,170317.0
2022-11-21 11:00:00,150.41,150.84,149.91,149.93,251825.0,146.5923,147.0114,146.105,146.1245,251825.0
2022-11-21 11:30:00,149.91,150.16,149.51,149.75,111718.0,146.105,146.3486,145.7151,145.949,111718.0
2022-11-21 12:00:00,149.74,150.14,149.68,150.08,57803.0,145.9393,146.3291,145.8808,146.2706,57803.0
2022-11-21 12:30:00,150.06,150.12,149.69,150.05,68226.0,146.2512,146.3096,145.8905,146.2414,68226.0
2022-11-21 13:00:00,150.05,150.64,150.0,150.64,97286.0,146.2414,146.8164,146.1927,146.8164,97286.0
2022-11-21 13:30:00,150.63,151.07,150.49,150.5,135102.0,146.8067,147.2355,146.6702,146.68,135102.0
2022-11-21 14:00:00,150.5,150.83,150.42,150.44,100260.0,146.68,147.0016,146.602,146.6215,100260.0
2022-11-21 14:30:00,150.43,150.66,150.27,150.31,97022.0,146.6118,146.8359,146.4558,146.4948,97022.0
2022-11-21 15:00:00,150.3,150.61,150.19,150.35,192174.0,146.4851,146.7872,146.3779,146.5338,192174.0
2022-11-21 15:30:00,150.34,150.56,149.75,149.85,773205.0,146.524,146.7385,145.949,146.0465,773205.0
2022-11-22 09:30:00,150.09,150.41,149.5,149.91,205355.0,146.2804,146.5923,145.7054,146.105,205355.0
2022-11-22 10:00:00,149.93,150.32,149.68,149.95,136725.0,146.1245,146.5046,145.8808,146.1439,136725.0
2022-11-22 10:30:00,150.02,150.52,149.69,150.5,102272.0,146.2122,146.6995,145.8905,146.68,102272.0
2022-11-22 11:00:00,150.5,150.86,150.37,150.56,92279.0,146.68,147.0308,146.5533,146.7385,92279.0
2022-11-22 11:30:00,150.62,150.73,150.34,150.67,110639.0,146.7969,146.9041,146.524,146.8457,110639.0
2022-11-22 12:00:00,150.71,150.78,150.37,150.61,75085.0,146.8847,146.9529,146.5533,146.7872,75085.0
2022-11-22 12:30:00,150.6,151.07,150.56,150.77,75402.0,146.7774,147.2355,146.7385,146.9431,75402.0
2022-11-22 13:00:00,150.77,151.21,150.68,151.15,58401.0,146.9431,147.372,146.8554,147.3135,58401.0
2022-11-22 13:30:00,151.17,151.25,150.93,150.96,56363.0,147.333,147.4109,147.0991,147.1283,56363.0
2022-11-22 14:00:00,150.94,151.1,150.61,151.01,77486.0,147.1088,147.2648,146.7872,147.177,77486.0
2022-11-22 14:30:00,151.0,151.09,150.85,151.05,91298.0,147.1673,147.255,147.0211,147.216,91298.0
2022-11-22 15:00:00,151.05,151.59,151.02,151.54,161016.0,147.216,147.7423,147.1868,147.6936,161016.0
2022-11-22 15:30:00,151.52,151.77,151.37,151.56,359645.0,147.6741,147.9177,147.5279,147.7131,359645.0
2022-11-23 09:30:00,151.05,152.17,151.01,151.51,153505.0,147.216,148.3076,147.177,147.6643,153505.0
2022-11-23 10:00:00,151.63,151.64,151.13,151.16,69523.0,147.7813,147.791,147.294,147.3232,69523.0
2022-11-23 10:30:00,151.17,151.3,150.67,150.74,93295.0,147.333,147.4597,146.8457,146.9139,93295.0
2022-11-23 11:00:00,150.76,151.23,150.65,151.06,65155.0,146.9334,147.3915,146.8262,147.2258,65155.0
2022-11-23 11:30:00,151.08,151.12,150.14,150.38,64056.0,147.2453,147.2842,146.3291,146.563,64056.0
2022-11-23 12:00:00,150.34,150.39,149.88,149.94,68119.0,146.524,146.5728,146.0757,146.1342,68119.0
2022-11-23 12:30:00,149.94,150.17,149.83,150.09,55299.0,146.1342,146.3584,146.027,146.2804,55299.0
2022-11-23 13:00:00,150.09,150.34,149.97,150.33,57124.0,146.2804,146.524,146.1634,146.5143,57124.0
2022-11-23 13:30:00,150.34,150.44,150.02,150.15,64859.0,146.524,146.6215,146.2122,146.3389,64859.0
2022-11-23 14:00:00,150.15,150.66,150.01,150.5,84673.0,146.3389,146.8359,146.2024,146.68,84673.0
2022-11-23 14:30:00,150.48,150.81,150.2,150.62,76789.0,146.6605,146.9821,146.3876,146.7969,76789.0
2022-11-23 15:00:00,150.61,150.95,150.42,150.58,108094.0,146.7872,147.1186,146.602,146.758,108094.0
2022-11-23 15:30:00,150.58,150.59,149.76,150.19,369486.0,146.758,146.7677,145.9588,146.3779,369486.0
2022-11-25 09:30:00,151.4,151.46,150.22,150.95,211808.0,147.5571,147.6156,146.4071,147.1186,211808.0
2022-11-25 10:00:00,150.95,151.24,150.8,150.94,78995.0,147.1186,147.4012,146.9724,147.1088,78995.0
2022-11-25 10:30:00,150.93,151.59,150.93,151.53,73248.0,147.0991,147.7423,147.0991,147.6838,73248.0
2022-11-25 11:00:00,151.55,151.63,151.35,151.36,73417.0,147.7033,147.7813,147.5084,147.5182,73417.0
2022-11-25 11:30:00,151.42,151.72,151.2,151.61,42144.0,147.5766,147.869,147.3622,147.7618,42144.0
2022-11-25 12:00:00,151.61,151.79,151.44,151.66,97670.0,147.7618,147.9372,147.5961,147.8105,97670.0
2022-11-25 12:30:00,151.62,151.62,151.04,151.05,176067.0,147.7716,147.7716,147.2063,147.216,176067.0
2022-11-28 09:30:00,151.01,151.97,150.51,151.41,299221.0,147.177,148.1127,146.6897,147.5669,299221.0
2022-11-28 10:00:00,151.36,152.21,151.06,151.87,145121.0,147.5182,148.3466,147.2258,148.0152,145121.0
2022-11-28 10:30:00,151.87,151.93,150.97,151.09,118418.0,148.0152,148.0737,147.1381,147.255,118418.0
2022-11-28 11:00:00,151.06,151.23,150.69,151.05,143058.0,147.2258,147.3915,146.8652,147.216,143058.0
2022-11-28 11:30:00,151.02,151.05,150.32,150.49,55980.0,147.1868,147.216,146.5046,146.6702,55980.0
2022-11-28 12:00:00,150.49,150.64,149.99,150.29,90161.0,146.6702,146.8164,146.1829,146.4753,90161.0
2022-11-28 12:30:00,150.3,150.41,149.57,149.64,105308.0,146.4851,146.5923,145.7736,145.8418,105308.0
2022-11-28 13:00:00,149.66,149.99,149.66,149.9,51625.0,145.8613,146.1829,145.8613,146.0952,51625.0
2022-11-28 13:30:00,149.87,150.14,149.72,149.88,85623.0,146.066,146.3291,145.9198,146.0757,85623.0
2022-11-28 14:00:00,149.88,149.95,149.71,149.89,49138.0,146.0757,146.1439,145.91,146.0855,49138.0
2022-11-28 14:30:00,149.89,149.97,149.8,149.8,58897.0,146.0855,146.1634,145.9978,145.9978,58897.0
2022-11-28 15:00:00,149.8,149.95,149.44,149.75,144622.0,145.9978,146.1439,145.6469,145.949,144622.0
2022-11-28 15:30:00,149.74,150.16,149.69,149.91,518679.0,145.9393,146.3486,145.8905,146.105,518679.0
2022-11-29 09:30:00,149.06,149.61,148.75,148.78,187210.0,145.2765,145.8126,144.9744,145.0036,187210.0
2022-11-29 10:00:00,148.78,149.41,148.58,149.31,151402.0,145.0036,145.6177,144.8087,145.5202,151402.0
2022-11-29 10:30:00,149.31,149.47,149.07,149.37,87457.0,145.5202,145.6761,145.2863,145.5787,87457.0
2022-11-29 11:00:00,149.38,149.38,147.82,148.25,158948.0,145.5884,145.5884,144.068,144.4871,158948.0
2022-11-29 11:30:00,148.24,148.72,148.08,148.63,84518.0,144.4773,144.9452,144.3214,144.8574,84518.0
2022-11-29 12:00:00,148.62,149.04,148.27,148.82,114902.0,144.8477,145.257,144.5066,145.0426,114902.0
2022-11-29 12:30:00,148.84,149.14,148.48,148.86,123502.0,145.0621,145.3545,144.7113,145.0816,123502.0
2022-11-29 13:00:00,148.86,149.1,148.63,148.66,120390.0,145.0816,145.3155,144.8574,144.8867,120390.0
2022-11-29 13:30:00,148.62,148.62,148.13,148.55,83376.0,144.8477,144.8477,144.3701,144.7795,83376.0
2022-11-29 14:00:00,148.56,148.9,148.3,148.36,84199.0,144.7892,145.1206,144.5358,144.5943,84199.0
2022-11-29 14:30:00,148.38,148.4,148.01,148.25,82283.0,144.6138,144.6333,144.2532,144.4871,82283.0
2022-11-29 15:00:00,148.24,148.46,148.03,148.41,148080.0,144.4773,144.6918,144.2727,144.643,148080.0
2022-11-29 15:30:00,148.42,148.85,148.34,148.58,424642.0,144.6528,145.0719,144.5748,144.8087,424642.0
2022-11-30 09:30:00,148.2,149.89,147.66,149.78,231700.0,144.4384,146.0855,143.9121,145.9783,231700.0
2022-11-30 10:00:00,149.77,149.81,149.05,149.27,97931.0,145.9685,146.0075,145.2668,145.4812,97931.0
2022-11-30 10:30:00,149.27,149.59,149.17,149.18,85205.0,145.4812,145.7931,145.3837,145.3935,85205.0
2022-11-30 11:00:00,149.17,149.4,148.87,149.2,54496.0,145.3837,145.6079,145.0914,145.413,54496.0
2022-11-30 11:30:00,149.23,149.39,148.98,149.06,64808.0,145.4422,145.5982,145.1986,145.2765,64808.0
2022-11-30 12:00:00,149.09,149.26,148.54,148.77,75518.0,145.3058,145.4715,144.7697,144.9939,75518.0
2022-11-30 12:30:00,148.77,148.81,148.54,148.6,58740.0,144.9939,145.0329,144.7697,144.8282,58740.0
2022-11-30 13:00:00,148.57,148.77,148.43,148.49,87302.0,144.799,144.9939,144.6625,144.721,87302.0
2022-11-30 13:30:00,148.49,150.32,148.33,150.11,163569.0,144.721,146.5046,144.5651,146.2999,163569.0
2022-11-30 14:00:00,150.09,151.35,150.09,150.95,159882.0,146.2804,147.5084,146.2804,147.1186,159882.0
2022-11-30 14:30:00,150.99,151.34,150.84,151.24,132797.0,147.1575,147.4987,147.0114,147.4012,132797.0
2022-11-30 15:00:00,151.25,151.67,151.19,151.46,156234.0,147.4109,147.8203,147.3525,147.6156,156234.0
2022-11-30 15:30:00,151.46,151.89,150.91,151.54,753019.0,147.6156,148.0347,147.0796,147.6936,753019.0
2022-12-01 09:30:00,152.28,153.32,151.54,153.01,369339.0,148.4148,149.4284,147.6936,149.1263,369339.0
2022-12-01 10:00:00,153.0,153.36,151.16,151.2,176439.0,149.1165,149.4674,147.3232,147.3622,176439.0
2022-12-01 10:30:00,151.2,152.3,150.96,152.24,93405.0,147.3622,148.4343,147.1283,148.3758,93405.0
2022-12-01 11:00:00,152.22,152.5,152.08,152.15,96434.0,148.3563,148.6292,148.2199,148.2881,96434.0
2022-12-01 11:30:00,152.17,152.27,151.87,152.02,48684.0,148.3076,148.4051,148.0152,148.1614,48684.0
2022-12-01 12:00:00,152.07,152.09,151.57,151.81,30974.0,148.2101,148.2296,147.7228,147.9567,30974.0
2022-12-01 12:30:00,151.81,151.91,151.42,151.66,26526.0,147.9567,148.0542,147.5766,147.8105,26526.0
2022-12-01 13:00:00,151.7,151.96,151.29,151.29,56428.0,147.8495,148.1029,147.4499,147.4499,56428.0
2022-12-01 13:30:00,151.36,151.82,151.23,151.68,47768.0,147.5182,147.9665,147.3915,147.83,47768.0
2022-12-01 14:00:00,151.66,152.0,151.6,151.97,28841.0,147.8105,148.1419,147.7521,148.1127,28841.0
2022-12-01 14:30:00,151.95,152.32,151.93,151.97,60631.0,148.0932,148.4538,148.0737,148.1127,60631.0
2022-12-01 15:00:00,152.0,152.3,151.66,151.75,60383.0,148.1419,148.4343,147.8105,147.8983,60383.0
2022-12-01 15:30:00,151.78,152.16,151.62,151.88,400864.0,147.9275,148.2979,147.7716,148.025,400864.0
2022-12-02 09:30:00,149.62,150.85,149.62,150.76,214651.0,145.8223,147.0211,145.8223,146.9334,214651.0
2022-12-02 10:00:00,150.79,151.49,150.74,151.16,134209.0,146.9626,147.6449,146.9139,147.3232,134209.0
2022-12-02 10:30:00,151.15,152.06,151.15,151.53,201225.0,147.3135,148.2004,147.3135,147.6838,201225.0
2022-12-02 11:00:00,151.45,151.83,150.97,151.66,159461.0,147.6059,147.9762,147.1381,147.8105,159461.0
2022-12-02 11:30:00,151.67,151.87,151.38,151.67,87782.0,147.8203,148.0152,147.5376,147.8203,87782.0
2022-12-02 12:00:00,151.66,152.13,151.52,151.67,59564.0,147.8105,148.2686,147.6741,147.8203,59564.0
2022-12-02 12:30:00,151.67,151.83,151.42,151.51,50218.0,147.8203,147.9762,147.5766,147.6643,50218.0
2022-12-02 13:00:00,151.46,151.65,151.39,151.65,58959.0,147.6156,147.8008,147.5474,147.8008,58959.0
2022-12-02 13:30:00,151.66,151.98,151.57,151.67,54707.0,147.8105,148.1224,147.7228,147.8203,54707.0
2022-12-02 14:00:00,151.64,151.69,151.33,151.52,44372.0,147.791,147.8398,147.4889,147.6741,44372.0
2022-12-02 14:30:00,151.49,151.9,151.29,151.88,82763.0,147.6449,148.0444,147.4499,148.025,82763.0
2022-12-02 15:00:00,151.96,152.55,151.84,152.19,75313.0,148.1029,148.678,147.986,148.3271,75313.0
2022-12-02 15:30:00,152.21,152.48,151.92,152.43,205138.0,148.3466,148.6097,148.0639,148.561,205138.0
2022-12-05 09:30:00,152.26,152.4,151.44,151.93,144208.0,148.3953,148.5318,147.5961,148.0737,144208.0
2022-12-05 10:00:00,151.89,152.03,151.25,151.45,88773.0,148.0347,148.1712,147.4109,147.6059,88773.0
2022-12-05 10:30:00,151.45,151.87,151.22,151.77,88918.0,147.6059,148.0152,147.3817,147.9177,88918.0
2022-12-05 11:00:00,151.8,152.01,151.43,151.5,72013.0,147.947,148.1517,147.5864,147.6546,72013.0
2022-12-05 11:30:00,151.53,151.53,150.88,150.89,103682.0,147.6838,147.6838,147.0503,147.0601,103682.0
2022-12-05 12:00:00,150.88,151.32,150.54,151.28,123175.0,147.0503,147.4792,146.719,147.4402,123175.0
2022-12-05 12:30:00,151.32,151.45,151.08,151.27,56027.0,147.4792,147.6059,147.2453,147.4304,56027.0
2022-12-05 13:00:00,151.28,151.38,150.95,151.07,57633.0,147.4402,147.5376,147.1186,147.2355,57633.0
2022-12-05 13:30:00,151.1,151.16,150.67,150.68,50695.0,147.2648,147.3232,146.8457,146.8554,50695.0
2022-12-05 14:00:00,150.69,150.71,150.01,150.07,94756.0,146.8652,146.8847,146.2024,146.2609,94756.0
2022-12-05 14:30:00,150.06,150.35,149.9,150.35,86687.0,146.2512,146.5338,146.0952,146.5338,86687.0
2022-12-05 15:00:00,150.33,150.8,150.1,150.21,187830.0,146.5143,146.9724,146.2901,146.3973,187830.0
2022-12-05 15:30:00,150.19,150.78,150.11,150.6,384851.0,146.3779,146.9529,146.2999,146.7774,384851.0
2022-12-06 09:30:00,150.71,150.87,149.72,150.28,126074.0,146.8847,147.0406,145.9198,146.4656,126074.0
2022-12-06 10:00:00,150.28,150.28,149.55,149.57,80640.0,146.4656,146.4656,145.7541,145.7736,80640.0
2022-12-06 10:30:00,149.61,149.88,149.43,149.46,109718.0,145.8126,146.0757,145.6371,145.6664,109718.0
2022-12-06 11:00:00,149.46,149.72,149.3,149.66,97281.0,145.6664,145.9198,145.5104,145.8613,97281.0
2022-12-06 11:30:00,149.69,149.72,149.3,149.42,63043.0,145.8905,145.9198,145.5104,145.6274,63043.0
2022-12-06 12:00:00,149.4,149.5,148.61,148.63,115679.0,145.6079,145.7054,144.838,144.8574,115679.0
2022-12-06 12:30:00,148.63,148.88,148.31,148.74,136484.0,144.8574,145.1011,144.5456,144.9647,136484.0
2022-12-06 13:00:00,148.75,149.1,148.68,149.02,72071.0,144.9744,145.3155,144.9062,145.2376,72071.0
2022-12-06 13:30:00,149.03,149.41,148.89,149.4,88415.0,145.2473,145.6177,145.1109,145.6079,88415.0
2022-12-06 14:00:00,149.42,149.55,149.27,149.29,71646.0,145.6274,145.7541,145.4812,145.5007,71646.0
2022-12-06 14:30:00,149.28,149.7,149.28,149.53,88900.0,145.491,145.9003,145.491,145.7346,88900.0
2022-12-06 15:00:00,149.57,149.68,149.2,149.29,131928.0,145.7736,145.8808,145.413,145.5007,131928.0
2022-12-06 15:30:00,149.3,149.63,149.29,149.38,303915.0,145.5104,145.8321,145.5007,145.5884,303915.0
2022-12-07 09:30:00,150.01,150.73,148.33,148.7,194900.0,146.2024,146.9041,144.5651,144.9257,194900.0
2022-12-07 10:00:00,148.67,149.47,148.61,149.13,142082.0,144.8964,145.6761,144.838,145.3448,142082.0
2022-12-07 10:30:00,149.09,149.57,148.69,149.47,186313.0,145.3058,145.7736,144.9159,145.6761,186313.0
2022-12-07 11:00:00,149.49,149.69,148.99,149.03,139447.0,145.6956,145.8905,145.2083,145.2473,139447.0
2022-12-07 11:30:00,149.02,149.29,148.87,149.23,37926.0,145.2376,145.5007,145.0914,145.4422,37926.0
2022-12-07 12:00:00,149.23,149.44,149.18,149.26,69220.0,145.4422,145.6469,145.3935,145.4715,69220.0
2022-12-07 12:30:00,149.25,149.52,149.09,149.37,65455.0,145.4617,145.7249,145.3058,145.5787,65455.0
2022-12-07 13:00:00,149.39,149.59,149.35,149.59,50018.0,145.5982,145.7931,145.5592,145.7931,50018.0
2022-12-07 13:30:00,149.59,149.77,149.1,149.23,60649.0,145.7931,145.9685,145.3155,145.4422,60649.0
2022-12-07 14:00:00,149.25,149.5,148.96,149.3,56911.0,145.4617,145.7054,145.1791,145.5104,56911.0
2022-12-07 14:30:00,149.32,149.4,149.19,149.39,75912.0,145.5299,145.6079,145.4032,145.5982,75912.0
2022-12-07 15:00:00,149.41,149.55,149.17,149.29,85085.0,145.6177,145.7541,145.3837,145.5007,85085.0
2022-12-07 15:30:00,149.27,149.41,148.72,148.77,505712.0,145.4812,145.6177,144.9452,144.9939,505712.0
2022-12-08 09:30:00,148.67,148.75,144.04,145.66,746031.0,144.8964,144.9744,140.384,141.9628,746031.0
2022-12-08 10:00:00,145.69,146.72,145.32,146.26,485542.0,141.9921,142.9959,141.6315,142.5476,485542.0
2022-12-08 10:30:00,146.29,146.93,146.16,146.69,160553.0,142.5768,143.2006,142.4501,142.9667,160553.0
2022-12-08 11:00:00,146.72,146.75,146.04,146.45,148816.0,142.9959,143.0252,142.3332,142.7328,148816.0
2022-12-08 11:30:00,146.43,146.89,146.19,146.24,106931.0,142.7133,143.1616,142.4794,142.5281,106931.0
2022-12-08 12:00:00,146.24,146.34,145.29,145.52,133728.0,142.5281,142.6256,141.6022,141.8264,133728.0
2022-12-08 12:30:00,145.5,145.53,144.98,145.09,145716.0,141.8069,141.8361,141.3001,141.4073,145716.0
2022-12-08 13:00:00,145.08,145.18,144.88,145.03,131750.0,141.3976,141.495,141.2026,141.3488,131750.0
2022-12-08 13:30:00,145.05,145.35,144.62,144.81,183746.0,141.3683,141.6607,140.9492,141.1344,183746.0
2022-12-08 14:00:00,144.81,144.86,144.13,144.54,205361.0,141.1344,141.1831,140.4717,140.8713,205361.0
2022-12-08 14:30:00,144.55,144.7,144.32,144.47,130060.0,140.881,141.0272,140.6568,140.803,130060.0
2022-12-08 15:00:00,144.46,144.57,144.02,144.03,262929.0,140.7933,140.9005,140.3645,140.3742,262929.0
2022-12-08 15:30:00,144.03,144.06,143.15,143.84,1115789.0,140.3742,140.4034,139.5165,140.189,1115789.0
2022-12-09 09:30:00,143.33,144.2,142.32,143.01,568111.0,139.692,140.5399,138.7076,139.3801,568111.0
2022-12-09 10:00:00,143.06,143.91,142.92,143.6,235497.0,139.4288,140.2573,139.2924,139.9551,235497.0
2022-12-09 10:30:00,143.6,143.85,143.12,143.49,206584.0,139.9551,140.1988,139.4873,139.8479,206584.0
2022-12-09 11:00:00,143.49,143.5,142.48,142.55,153854.0,139.8479,139.8577,138.8635,138.9318,153854.0
2022-12-09 11:30:00,142.54,142.76,142.11,142.75,229516.0,138.922,139.1364,138.5029,139.1267,229516.0
2022-12-09 12:00:00,142.77,143.13,142.61,142.76,187097.0,139.1462,139.4971,138.9903,139.1364,187097.0
2022-12-09 12:30:00,142.78,142.93,142.33,142.51,123303.0,139.1559,139.3021,138.7174,138.8928,123303.0
2022-12-09 13:00:00,142.51,142.52,141.95,142.11,105859.0,138.8928,138.9025,138.347,138.5029,105859.0
2022-12-09 13:30:00,142.1,142.1,141.61,141.68,150580.0,138.4932,138.4932,138.0156,138.0839,150580.0
2022-12-09 14:00:00,141.69,142.73,141.52,142.7,222144.0,138.0936,139.1072,137.9279,139.078,222144.0
2022-12-09 14:30:00,142.69,142.88,142.48,142.7,179877.0,139.0682,139.2534,138.8635,139.078,179877.0
2022-12-09 15:00:00,142.71,142.71,142.12,142.17,151522.0,139.0877,139.0877,138.5127,138.5614,151522.0
2022-12-09 15:30:00,142.2,142.29,141.2,141.57,677613.0,138.5907,138.6784,137.616,137.9766,677613.0
2022-12-12 09:30:00,143.04,143.4,141.9,142.53,280860.0,139.4093,139.7602,138.2983,138.9123,280860.0
2022-12-12 10:00:00,142.53,142.54,142.02,142.28,110898.0,138.9123,138.922,138.4152,138.6686,110898.0
2022-12-12 10:30:00,142.28,142.38,141.6,141.69,113624.0,138.6686,138.7661,138.0059,138.0936,113624.0
2022-12-12 11:00:00,141.67,142.27,141.64,142.05,89370.0,138.0741,138.6589,138.0449,138.4445,89370.0
2022-12-12 11:30:00,142.06,142.07,141.76,141.85,52784.0,138.4542,138.464,138.1618,138.2495,52784.0
2022-12-12 12:00:00,141.85,141.94,141.42,141.58,121839.0,138.2495,138.3373,137.8305,137.9864,121839.0
2022-12-12 12:30:00,141.56,141.58,141.04,141.34,157919.0,137.9669,137.9864,137.4601,137.7525,157919.0
2022-12-12 13:00:00,141.38,141.56,141.18,141.47,110897.0,137.7915,137.9669,137.5965,137.8792,110897.0
2022-12-12 13:30:00,141.47,141.5,141.32,141.42,100839.0,137.8792,137.9084,137.733,137.8305,100839.0
2022-12-12 14:00:00,141.42,141.65,141.29,141.61,112164.0,137.8305,138.0546,137.7038,138.0156,112164.0
2022-12-12 14:30:00,141.61,142.01,141.59,142.01,197877.0,138.0156,138.4055,137.9961,138.4055,197877.0
2022-12-12 15:00:00,142.02,142.39,142.01,142.23,165632.0,138.4152,138.7758,138.4055,138.6199,165632.0
2022-12-12 15:30:00,142.23,142.45,141.96,142.45,551282.0,138.6199,138.8343,138.3567,138.8343,551282.0
2022-12-13 09:30:00,144.73,144.98,142.6,143.43,599560.0,141.0564,141.3001,138.9805,139.7894,599560.0
2022-12-13 10:00:00,143.43,143.44,142.37,142.52,462967.0,139.7894,139.7992,138.7563,138.9025,462967.0
2022-12-13 10:30:00,142.51,143.2,142.35,142.61,267395.0,138.8928,139.5653,138.7368,138.9903,267395.0
2022-12-13 11:00:00,142.63,142.76,141.8,141.95,161621.0,139.0097,139.1364,138.2008,138.347,161621.0
2022-12-13 11:30:00,141.95,142.42,140.89,141.14,269919.0,138.347,138.8051,137.3139,137.5576,269919.0
2022-12-13 12:00:00,141.14,141.42,140.41,140.72,220550.0,137.5576,137.8305,136.8461,137.1482,220550.0
2022-12-13 12:30:00,140.68,141.25,140.57,141.05,163320.0,137.1092,137.6648,137.002,137.4698,163320.0
2022-12-13 13:00:00,141.04,141.62,140.86,141.49,132149.0,137.4601,138.0254,137.2847,137.8987,132149.0
2022-12-13 13:30:00,141.51,141.72,141.26,141.5,126643.0,137.9182,138.1228,137.6745,137.9084,126643.0
2022-12-13 14:00:00,141.51,141.66,141.06,141.2,106269.0,137.9182,138.0644,137.4796,137.616,106269.0
2022-12-13 14:30:00,141.22,141.76,141.18,141.59,136259.0,137.6355,138.1618,137.5965,137.9961,136259.0
2022-12-13 15:00:00,141.6,141.6,141.04,141.1,270894.0,138.0059,138.0059,137.4601,137.5186,270894.0
2022-12-13 15:30:00,141.12,141.42,140.18,140.59,1393322.0,137.5381,137.8305,136.6219,137.0215,1393322.0
2022-12-14 09:30:00,140.64,142.92,140.64,142.84,552758.0,137.0703,139.2924,137.0703,139.2144,552758.0
2022-12-14 10:00:00,142.84,143.71,142.63,142.96,332871.0,139.2144,140.0623,139.0097,139.3314,332871.0
2022-12-14 10:30:00,142.94,143.15,142.59,142.72,245452.0,139.3119,139.5165,138.9708,139.0975,245452.0
2022-12-14 11:00:00,142.7,143.44,142.64,143.36,183065.0,139.078,139.7992,139.0195,139.7212,183065.0
2022-12-14 11:30:00,143.36,143.61,142.89,143.28,153169.0,139.7212,139.9649,139.2631,139.6432,153169.0
2022-12-14 12:00:00,143.28,143.71,143.18,143.56,152684.0,139.6432,140.0623,139.5458,139.9161,152684.0
2022-12-14 12:30:00,143.58,144.0,143.33,143.66,151024.0,139.9356,140.345,139.692,140.0136,151024.0
2022-12-14 13:00:00,143.67,144.03,143.66,143.71,134175.0,140.0233,140.3742,140.0136,140.0623,134175.0
2022-12-14 13:30:00,143.71,144.29,143.59,144.01,164964.0,140.0623,140.6276,139.9454,140.3547,164964.0
2022-12-14 14:00:00,144.03,144.03,142.22,142.76,290955.0,140.3742,140.3742,138.6101,139.1364,290955.0
2022-12-14 14:30:00,142.74,142.85,141.53,142.64,311204.0,139.117,139.2242,137.9377,139.0195,311204.0
2022-12-14 15:00:00,142.63,144.49,142.62,142.69,360163.0,139.0097,140.8225,139.0,139.0682,360163.0
2022-12-14 15:30:00,142.66,142.78,142.09,142.37,700009.0,139.039,139.1559,138.4834,138.7563,700009.0
2022-12-15 09:30:00,141.97,144.01,141.61,142.89,396596.0,138.3665,140.3547,138.0156,139.2631,396596.0
2022-12-15 10:00:00,142.88,142.97,142.39,142.68,336521.0,139.2534,139.3411,138.7758,139.0585,336521.0
2022-12-15 10:30:00,142.69,142.95,142.12,142.33,368773.0,139.0682,139.3216,138.5127,138.7174,368773.0
2022-12-15 11:00:00,142.34,142.43,141.03,141.11,210843.0,138.7271,138.8148,137.4504,137.5283,210843.0
2022-12-15 11:30:00,141.12,141.93,141.08,141.79,150300.0,137.5381,138.3275,137.4991,138.1911,150300.0
2022-12-15 12:00:00,141.78,141.97,141.15,141.22,134264.0,138.1813,138.3665,137.5673,137.6355,134264.0
2022-12-15 12:30:00,141.21,141.68,140.78,140.9,182691.0,137.6258,138.0839,137.2067,137.3237,182691.0
2022-12-15 13:00:00,140.87,140.89,140.22,140.23,121505.0,137.2944,137.3139,136.6609,136.6707,121505.0
2022-12-15 13:30:00,140.2,140.82,140.1,140.75,159505.0,136.6414,137.2457,136.544,137.1775,159505.0
2022-12-15 14:00:00,140.74,140.91,140.26,140.27,196377.0,137.1677,137.3334,136.6999,136.7096,196377.0
2022-12-15 14:30:00,140.25,140.66,140.15,140.66,184703.0,136.6902,137.0897,136.5927,137.0897,184703.0
2022-12-15 15:00:00,140.66,140.82,140.5,140.79,268375.0,137.0897,137.2457,136.9338,137.2164,268375.0
2022-12-15 15:30:00,140.79,140.91,139.93,140.22,858895.0,137.2164,137.3334,136.3783,136.6609,858895.0
2022-12-16 09:30:00,138.64,140.03,138.1,139.75,1296103.0,135.121,136.4757,134.5947,136.2028,1296103.0
2022-12-16 10:00:00,139.74,139.83,138.77,139.81,257474.0,136.1931,136.2808,135.2477,136.2613,257474.0
2022-12-16 10:30:00,139.83,140.64,139.66,140.47,520040.0,136.2808,137.0703,136.1151,136.9046,520040.0
2022-12-16 11:00:00,140.47,140.99,140.33,140.91,211601.0,136.9046,137.4114,136.7681,137.3334,211601.0
2022-12-16 11:30:00,140.92,141.6,140.91,141.44,183151.0,137.3431,138.0059,137.3334,137.8499,183151.0
2022-12-16 12:00:00,141.46,141.54,141.15,141.44,191921.0,137.8694,137.9474,137.5673,137.8499,191921.0
2022-12-16 12:30:00,141.44,141.71,141.05,141.26,196358.0,137.8499,138.1131,137.4698,137.6745,196358.0
2022-12-16 13:00:00,141.27,141.3,140.65,141.0,156605.0,137.6843,137.7135,137.08,137.4211,156605.0
2022-12-16 13:30:00,141.01,141.51,141.01,141.46,157640.0,137.4309,137.9182,137.4309,137.8694,157640.0
2022-12-16 14:00:00,141.44,141.8,141.37,141.62,180647.0,137.8499,138.2008,137.7817,138.0254,180647.0
2022-12-16 14:30:00,141.63,142.11,141.23,142.07,174550.0,138.0351,138.5029,137.6453,138.464,174550.0
2022-12-16 15:00:00,142.05,142.7,142.04,142.59,351825.0,138.4445,139.078,138.4347,138.9708,351825.0
2022-12-16 15:30:00,142.61,143.13,142.22,142.36,803430.0,138.9903,139.4971,138.6101,138.7466,803430.0
2022-12-19 09:30:00,142.81,144.18,142.54,143.13,318824.0,139.1852,140.5204,138.922,139.4971,318824.0
2022-12-19 10:00:00,143.19,144.25,143.17,144.18,204451.0,139.5555,140.5886,139.536,140.5204,204451.0
2022-12-19 10:30:00,144.16,144.16,143.33,143.38,173019.0,140.5009,140.5009,139.692,139.7407,173019.0
2022-12-19 11:00:00,143.37,143.49,143.0,143.36,131408.0,139.731,139.8479,139.3704,139.7212,131408.0
2022-12-19 11:30:00,143.38,143.43,142.85,142.85,107924.0,139.7407,139.7894,139.2242,139.2242,107924.0
2022-12-19 12:00:00,142.89,143.08,142.64,142.92,92932.0,139.2631,139.4483,139.0195,139.2924,92932.0
2022-12-19 12:30:00,142.87,142.96,142.7,142.83,71169.0,139.2437,139.3314,139.078,139.2047,71169.0
2022-12-19 13:00:00,142.85,142.95,142.53,142.69,97060.0,139.2242,139.3216,138.9123,139.0682,97060.0
2022-12-19 13:30:00,142.68,142.84,142.49,142.7,84276.0,139.0585,139.2144,138.8733,139.078,84276.0
2022-12-19 14:00:00,142.68,142.69,141.95,141.97,123534.0,139.0585,139.0682,138.347,138.3665,123534.0
2022-12-19 14:30:00,141.97,142.08,141.77,141.9,139164.0,138.3665,138.4737,138.1716,138.2983,139164.0
2022-12-19 15:00:00,141.89,141.92,141.45,141.6,213118.0,138.2885,138.3178,137.8597,138.0059,213118.0
2022-12-19 15:30:00,141.59,141.69,141.26,141.57,834700.0,137.9961,138.0936,137.6745,137.9766,834700.0
2022-12-20 09:30:00,141.96,142.44,141.12,141.72,176874.0,138.3567,138.8246,137.5381,138.1228,176874.0
2022-12-20 10:00:00,141.74,142.0,141.35,141.5,134861.0,138.1423,138.3957,137.7622,137.9084,134861.0
2022-12-20 10:30:00,141.51,141.82,141.14,141.22,111117.0,137.9182,138.2203,137.5576,137.6355,111117.0
2022-12-20 11:00:00,141.22,141.22,140.46,140.49,139576.0,137.6355,137.6355,136.8948,136.9241,139576.0
2022-12-20 11:30:00,140.51,141.0,140.43,140.96,118856.0,136.9436,137.4211,136.8656,137.3821,118856.0
2022-12-20 12:00:00,141.0,141.23,140.73,140.73,147072.0,137.4211,137.6453,137.158,137.158,147072.0
2022-12-20 12:30:00,140.74,141.14,140.44,141.02,120913.0,137.1677,137.5576,136.8753,137.4406,120913.0
2022-12-20 13:00:00,141.03,141.16,140.84,140.92,121249.0,137.4504,137.5771,137.2652,137.3431,121249.0
2022-12-20 13:30:00,140.92,140.99,140.55,140.75,144351.0,137.3431,137.4114,136.9825,137.1775,144351.0
2022-12-20 14:00:00,140.76,140.89,140.37,140.44,163333.0,137.1872,137.3139,136.8071,136.8753,163333.0
2022-12-20 14:30:00,140.45,140.6,140.2,140.57,195507.0,136.8851,137.0313,136.6414,137.002,195507.0
2022-12-20 15:00:00,140.56,140.6,140.3,140.56,129813.0,136.9923,137.0313,136.7389,136.9923,129813.0
2022-12-20 15:30:00,140.55,140.58,140.16,140.36,542155.0,136.9825,137.0118,136.6024,136.7974,542155.0
2022-12-21 09:30:00,141.66,142.15,139.48,140.16,389485.0,138.0644,138.5419,135.9397,136.6024,389485.0
2022-12-21 10:00:00,140.16,140.79,139.91,140.79,235188.0,136.6024,137.2164,136.3588,137.2164,235188.0
2022-12-21 10:30:00,140.8,140.99,140.46,140.99,158518.0,137.2262,137.4114,136.8948,137.4114,158518.0
2022-12-21 11:00:00,141.02,141.29,140.44,140.66,185604.0,137.4406,137.7038,136.8753,137.0897,185604.0
2022-12-21 11:30:00,140.67,140.8,140.32,140.49,115507.0,137.0995,137.2262,136.7584,136.9241,115507.0
2022-12-21 12:00:00,140.48,140.6,140.16,140.45,86267.0,136.9143,137.0313,136.6024,136.8851,86267.0
2022-12-21 12:30:00,140.45,140.57,140.3,140.53,84912.0,136.8851,137.002,136.7389,136.963,84912.0
2022-12-21 13:00:00,140.54,140.9,140.41,140.56,157362.0,136.9728,137.3237,136.8461,136.9923,157362.0
2022-12-21 13:30:00,140.56,141.02,140.53,140.79,120232.0,136.9923,137.4406,136.963,137.2164,120232.0
2022-12-21 14:00:00,140.79,141.24,140.73,141.13,230994.0,137.2164,137.655,137.158,137.5478,230994.0
2022-12-21 14:30:00,141.14,141.25,140.8,140.98,130883.0,137.5576,137.6648,137.2262,137.4016,130883.0
2022-12-21 15:00:00,140.99,141.13,140.8,140.86,132010.0,137.4114,137.5478,137.2262,137.2847,132010.0
2022-12-21 15:30:00,140.86,141.55,140.8,141.47,444361.0,137.2847,137.9572,137.2262,137.8792,444361.0
2022-12-22 09:30:00,140.57,140.79,138.92,139.35,216038.0,137.002,137.2164,135.3939,135.813,216038.0
2022-12-22 10:00:00,139.3,139.32,138.02,138.09,183786.0,135.7643,135.7838,134.5168,134.585,183786.0
2022-12-22 10:30:00,138.08,138.97,138.05,138.89,96358.0,134.5752,135.4426,134.546,135.3647,96358.0
2022-12-22 11:00:00,138.92,139.16,138.77,139.16,88324.0,135.3939,135.6278,135.2477,135.6278,88324.0
2022-12-22 11:30:00,139.16,139.51,139.01,139.48,166448.0,135.6278,135.9689,135.4816,135.9397,166448.0
2022-12-22 12:00:00,139.46,139.53,139.11,139.18,204982.0,135.9202,135.9884,135.5791,135.6473,204982.0
2022-12-22 12:30:00,139.15,139.17,138.43,138.64,71589.0,135.6181,135.6376,134.9163,135.121,71589.0
2022-12-22 13:00:00,138.65,138.65,137.85,138.14,87289.0,135.1308,135.1308,134.3511,134.6337,87289.0
2022-12-22 13:30:00,138.14,138.22,137.72,138.06,95766.0,134.6337,134.7117,134.2244,134.5557,95766.0
2022-12-22 14:00:00,138.06,138.84,137.98,138.79,104357.0,134.5557,135.3159,134.4778,135.2672,104357.0
2022-12-22 14:30:00,138.79,139.19,138.69,139.19,88626.0,135.2672,135.6571,135.1697,135.6571,88626.0
2022-12-22 15:00:00,139.16,139.31,138.88,139.14,106886.0,135.6278,135.774,135.3549,135.6083,106886.0
2022-12-22 15:30:00,139.14,139.66,138.9,139.54,554885.0,135.6083,136.1151,135.3744,135.9982,554885.0
2022-12-23 09:30:00,139.5,139.82,138.69,138.85,143601.0,135.9592,136.2711,135.1697,135.3257,143601.0
2022-12-23 10:00:00,138.89,139.51,138.61,139.37,113108.0,135.3647,135.9689,135.0918,135.8325,113108.0
2022-12-23 10:30:00,139.37,139.84,139.36,139.69,88998.0,135.8325,136.2906,135.8227,136.1444,88998.0
2022-12-23 11:00:00,139.68,139.81,139.35,139.75,50211.0,136.1346,136.2613,135.813,136.2028,50211.0
2022-12-23 11:30:00,139.8,140.21,139.74,139.98,43250.0,136.2516,136.6512,136.1931,136.427,43250.0
2022-12-23 12:00:00,139.99,140.46,139.99,140.34,56163.0,136.4368,136.8948,136.4368,136.7779,56163.0
2022-12-23 12:30:00,140.34,140.43,140.08,140.23,36094.0,136.7779,136.8656,136.5245,136.6707,36094.0
2022-12-23 13:00:00,140.24,140.65,140.17,140.22,78871.0,136.6804,137.08,136.6122,136.6609,78871.0
2022-12-23 13:30:00,140.25,140.52,140.05,140.09,51053.0,136.6902,136.9533,136.4952,136.5342,51053.0
2022-12-23 14:00:00,140.1,140.1,139.77,140.03,36771.0,136.544,136.544,136.2223,136.4757,36771.0
2022-12-23 14:30:00,140.05,140.31,139.95,140.29,37277.0,136.4952,136.7486,136.3978,136.7291,37277.0
2022-12-23 15:00:00,140.32,140.47,139.95,140.0,47980.0,136.7584,136.9046,136.3978,136.4465,47980.0
2022-12-23 15:30:00,140.01,140.14,139.75,140.03,203314.0,136.4562,136.5829,136.2028,136.4757,203314.0
2022-12-27 09:30:00,140.79,140.8,140.08,140.22,91612.0,137.2164,137.2262,136.5245,136.6609,91612.0
2022-12-27 10:00:00,140.22,140.81,139.93,140.74,89471.0,136.6609,137.2359,136.3783,137.1677,89471.0
2022-12-27 10:30:00,140.76,140.79,140.24,140.33,55783.0,137.1872,137.2164,136.6804,136.7681,55783.0
2022-12-27 11:00:00,140.32,140.55,140.23,140.4,72435.0,136.7584,136.9825,136.6707,136.8363,72435.0
2022-12-27 11:30:00,140.43,140.81,140.42,140.81,59613.0,136.8656,137.2359,136.8558,137.2359,59613.0
2022-12-27 12:00:00,140.82,141.08,140.75,140.79,51700.0,137.2457,137.4991,137.1775,137.2164,51700.0
2022-12-27 12:30:00,140.8,141.11,140.8,140.92,43103.0,137.2262,137.5283,137.2262,137.3431,43103.0
2022-12-27 13:00:00,140.96,141.24,140.69,140.73,68707.0,137.3821,137.655,137.119,137.158,68707.0
2022-12-27 13:30:00,140.71,141.07,140.61,140.94,64065.0,137.1385,137.4893,137.041,137.3626,64065.0
2022-12-27 14:00:00,140.93,140.98,140.74,140.82,40866.0,137.3529,137.4016,137.1677,137.2457,40866.0
2022-12-27 14:30:00,140.78,140.99,140.75,140.83,70952.0,137.2067,137.4114,137.1775,137.2554,70952.0
2022-12-27 15:00:00,140.88,141.38,140.77,141.37,124639.0,137.3042,137.7915,137.197,137.7817,124639.0
2022-12-27 15:30:00,141.37,141.5,140.9,141.03,374372.0,137.7817,137.9084,137.3237,137.4504,374372.0
2022-12-28 09:30:00,140.99,141.41,140.51,140.63,125836.0,137.4114,137.8207,136.9436,137.0605,125836.0
2022-12-28 10:00:00,140.62,140.87,140.27,140.45,76740.0,137.0508,137.2944,136.7096,136.8851,76740.0
2022-12-28 10:30:00,140.44,140.44,139.75,139.77,72024.0,136.8753,136.8753,136.2028,136.2223,72024.0
2022-12-28 11:00:00,139.77,139.89,139.57,139.7,64681.0,136.2223,136.3393,136.0274,136.1541,64681.0
2022-12-28 11:30:00,139.73,139.88,139.59,139.66,53828.0,136.1834,136.3295,136.0469,136.1151,53828.0
2022-12-28 12:00:00,139.65,139.77,139.56,139.77,96425.0,136.1054,136.2223,136.0177,136.2223,96425.0
2022-12-28 12:30:00,139.8,140.28,139.79,140.16,51794.0,136.2516,136.7194,136.2418,136.6024,51794.0
2022-12-28 13:00:00,140.15,140.53,139.69,139.88,96648.0,136.5927,136.963,136.1444,136.3295,96648.0
2022-12-28 13:30:00,139.9,139.93,139.36,139.45,73900.0,136.349,136.3783,135.8227,135.9105,73900.0
2022-12-28 14:00:00,139.44,139.69,139.2,139.34,145543.0,135.9007,136.1444,135.6668,135.8032,145543.0
2022-12-28 14:30:00,139.34,139.59,139.28,139.48,78574.0,135.8032,136.0469,135.7448,135.9397,78574.0
2022-12-28 15:00:00,139.48,139.5,138.99,139.16,95331.0,135.9397,135.9592,135.4621,135.6278,95331.0
2022-12-28 15:30:00,139.15,139.27,138.81,139.03,376514.0,135.6181,135.735,135.2867,135.5011,376514.0
2022-12-29 09:30:00,139.62,139.97,139.11,139.92,82514.0,136.0761,136.4173,135.5791,136.3685,82514.0
2022-12-29 10:00:00,139.95,140.35,139.58,140.08,114269.0,136.3978,136.7876,136.0372,136.5245,114269.0
2022-12-29 10:30:00,140.06,140.39,139.96,140.24,105343.0,136.505,136.8266,136.4075,136.6804,105343.0
2022-12-29 11:00:00,140.24,140.5,139.96,139.97,86803.0,136.6804,136.9338,136.4075,136.4173,86803.0
2022-12-29 11:30:00,139.98,140.15,139.9,140.07,51471.0,136.427,136.5927,136.349,136.5147,51471.0
2022-12-29 12:00:00,140.05,140.21,139.91,139.92,53179.0,136.4952,136.6512,136.3588,136.3685,53179.0
2022-12-29 12:30:00,139.92,139.95,139.67,139.75,41482.0,136.3685,136.3978,136.1249,136.2028,41482.0
2022-12-29 13:00:00,139.73,139.73,139.49,139.69,50269.0,136.1834,136.1834,135.9494,136.1444,50269.0
2022-12-29 13:30:00,139.72,139.76,139.51,139.71,77997.0,136.1736,136.2126,135.9689,136.1639,77997.0
2022-12-29 14:00:00,139.73,139.89,139.34,139.34,67741.0,136.1834,136.3393,135.8032,135.8032,67741.0
2022-12-29 14:30:00,139.34,139.5,139.2,139.42,84823.0,135.8032,135.9592,135.6668,135.8812,84823.0
2022-12-29 15:00:00,139.4,139.64,139.3,139.32,102583.0,135.8617,136.0956,135.7643,135.7838,102583.0
2022-12-29 15:30:00,139.3,139.64,139.23,139.37,338156.0,135.7643,136.0956,135.696,135.8325,338156.0
2022-12-30 09:30:00,138.98,139.46,138.28,138.85,123044.0,135.4524,135.9202,134.7702,135.3257,123044.0
2022-12-30 10:00:00,138.86,138.86,138.33,138.63,77265.0,135.3354,135.3354,134.8189,135.1113,77265.0
2022-12-30 10:30:00,138.65,138.89,138.4,138.63,54718.0,135.1308,135.3647,134.8871,135.1113,54718.0
2022-12-30 11:00:00,138.56,138.93,138.54,138.81,45745.0,135.043,135.4037,135.0236,135.2867,45745.0
2022-12-30 11:30:00,138.8,139.31,138.72,139.31,77381.0,135.277,135.774,135.199,135.774,77381.0
2022-12-30 12:00:00,139.31,139.34,139.05,139.09,47428.0,135.774,135.8032,135.5206,135.5596,47428.0
2022-12-30 12:30:00,139.06,139.28,138.99,139.2,43438.0,135.5304,135.7448,135.4621,135.6668,43438.0
2022-12-30 13:00:00,139.21,139.51,138.66,138.85,61854.0,135.6765,135.9689,135.1405,135.3257,61854.0
2022-12-30 13:30:00,138.83,139.01,138.71,138.81,66561.0,135.3062,135.4816,135.1892,135.2867,66561.0
2022-12-30 14:00:00,138.81,138.88,138.53,138.68,42054.0,135.2867,135.3549,135.0138,135.16,42054.0
2022-12-30 14:30:00,138.69,139.09,138.67,138.95,77625.0,135.1697,135.5596,135.1503,135.4231,77625.0
2022-12-30 15:00:00,138.97,139.57,138.97,139.28,81864.0,135.4426,136.0274,135.4426,135.7448,81864.0
2022-12-30 15:30:00,139.26,140.11,139.21,140.01,364668.0,135.7253,136.5537,135.6765,136.4562,364668.0
2023-01-03 09:30:00,139.0,140.09,136.47,137.92,856924.0,135.4719,136.5342,133.0061,134.4193,856924.0
2023-01-03 10:00:00,137.92,138.12,137.23,137.37,400562.0,134.4193,134.6142,133.7468,133.8833,400562.0
2023-01-03 10:30:00,137.36,137.93,137.12,137.56,280723.0,133.8735,134.429,133.6396,134.0684,280723.0
2023-01-03 11:00:00,137.54,137.94,136.86,136.96,234170.0,134.0489,134.4388,133.3862,133.4837,234170.0
2023-01-03 11:30:00,136.93,137.36,136.26,137.22,153258.0,133.4544,133.8735,132.8014,133.7371,153258.0
2023-01-03 12:00:00,137.21,137.74,136.82,137.63,233424.0,133.7273,134.2439,133.3472,134.1367,233424.0
2023-01-03 12:30:00,137.64,138.03,137.45,137.89,226379.0,134.1464,134.5265,133.9612,134.3901,226379.0
2023-01-03 13:00:00,137.89,137.9,137.43,137.86,146913.0,134.3901,134.3998,133.9417,134.3608,146913.0
2023-01-03 13:30:00,137.86,138.33,137.7,138.01,153822.0,134.3608,134.8189,134.2049,134.507,153822.0
2023-01-03 14:00:00,138.03,138.09,137.61,137.94,208214.0,134.5265,134.585,134.1172,134.4388,208214.0
2023-01-03 14:30:00,137.94,138.85,137.75,138.62,227833.0,134.4388,135.3257,134.2536,135.1015,227833.0
2023-01-03 15:00:00,138.63,138.95,138.61,138.94,279557.0,135.1113,135.4231,135.0918,135.4134,279557.0
2023-01-03 15:30:00,138.96,139.41,138.85,139.04,1169127.0,135.4329,135.8715,135.3257,135.5109,1169127.0
2023-01-04 09:30:00,140.4,140.98,139.43,139.56,375309.0,136.8363,137.4016,135.891,136.0177,375309.0
2023-01-04 10:00:00,139.52,139.84,138.43,138.64,327717.0,135.9787,136.2906,134.9163,135.121,327717.0
2023-01-04 10:30:00,138.63,139.82,138.37,139.26,309603.0,135.1113,136.2711,134.8579,135.7253,309603.0
2023-01-04 11:00:00,139.28,139.54,138.62,138.64,255955.0,135.7448,135.9982,135.1015,135.121,255955.0
2023-01-04 11:30:00,138.64,138.94,138.23,138.23,438598.0,135.121,135.4134,134.7214,134.7214,438598.0
2023-01-04 12:00:00,138.23,138.81,137.97,138.58,296739.0,134.7214,135.2867,134.468,135.0625,296739.0
2023-01-04 12:30:00,138.56,138.62,137.79,137.89,267351.0,135.043,135.1015,134.2926,134.3901,267351.0
2023-01-04 13:00:00,137.87,138.67,137.36,138.52,249105.0,134.3706,135.1503,133.8735,135.0041,249105.0
2023-01-04 13:30:00,138.5,138.94,138.29,138.68,214007.0,134.9846,135.4134,134.7799,135.16,214007.0
2023-01-04 14:00:00,138.65,139.14,138.32,138.39,242740.0,135.1308,135.6083,134.8091,134.8774,242740.0
2023-01-04 14:30:00,138.39,139.67,138.3,139.64,282927.0,134.8774,136.1249,134.7896,136.0956,282927.0
2023-01-04 15:00:00,139.63,139.77,139.24,139.68,258458.0,136.0859,136.2223,135.7058,136.1346,258458.0
2023-01-04 15:30:00,139.66,140.15,139.08,140.0,757243.0,136.1151,136.5927,135.5498,136.4465,757243.0
2023-01-05 09:30:00,140.53,143.54,140.16,141.93,1169309.0,136.963,139.8966,136.6024,138.3275,1169309.0
2023-01-05 10:00:00,141.91,144.22,141.77,143.52,535740.0,138.308,140.5594,138.1716,139.8772,535740.0
2023-01-05 10:30:00,143.49,143.96,142.7,143.9,374712.0,139.8479,140.306,139.078,140.2475,374712.0
2023-01-05 11:00:00,143.88,144.64,143.33,143.98,496301.0,140.228,140.9687,139.692,140.3255,496301.0
2023-01-05 11:30:00,143.96,144.76,143.94,144.6,403242.0,140.306,141.0857,140.2865,140.9297,403242.0
2023-01-05 12:00:00,144.61,145.12,143.97,144.0,389702.0,140.9395,141.4365,140.3157,140.345,389702.0
2023-01-05 12:30:00,144.03,144.32,143.35,143.81,325518.0,140.3742,140.6568,139.7115,140.1598,325518.0
2023-01-05 13:00:00,143.81,144.63,143.68,144.45,312000.0,140.1598,140.959,140.0331,140.7835,312000.0
2023-01-05 13:30:00,144.47,144.53,143.82,143.91,246205.0,140.803,140.8615,140.1695,140.2573,246205.0
2023-01-05 14:00:00,143.92,144.19,143.86,143.94,152212.0,140.267,140.5301,140.2085,140.2865,152212.0
2023-01-05 14:30:00,143.96,144.32,143.9,143.98,153041.0,140.306,140.6568,140.2475,140.3255,153041.0
2023-01-05 15:00:00,143.97,144.05,143.58,143.98,318443.0,140.3157,140.3937,139.9356,140.3255,318443.0
2023-01-05 15:30:00,143.97,144.87,143.89,144.51,1156565.0,140.3157,141.1929,140.2378,140.842,1156565.0
2023-01-06 09:30:00,145.79,147.47,145.79,146.71,846068.0,142.0895,143.7269,142.0895,142.9862,846068.0
2023-01-06 10:00:00,146.73,148.61,146.68,148.58,317068.0,143.0057,144.838,142.9569,144.8087,317068.0
2023-01-06 10:30:00,148.61,148.95,148.32,148.5,341324.0,144.838,145.1693,144.5553,144.7307,341324.0
2023-01-06 11:00:00,148.5,148.96,148.5,148.7,229331.0,144.7307,145.1791,144.7307,144.9257,229331.0
2023-01-06 11:30:00,148.7,149.4,148.7,148.97,208471.0,144.9257,145.6079,144.9257,145.1888,208471.0
2023-01-06 12:00:00,148.99,149.07,148.26,148.69,193790.0,145.2083,145.2863,144.4968,144.9159,193790.0
2023-01-06 12:30:00,148.79,149.32,148.68,149.19,172399.0,145.0134,145.5299,144.9062,145.4032,172399.0
2023-01-06 13:00:00,149.21,149.31,148.76,149.08,135585.0,145.4227,145.5202,144.9841,145.296,135585.0
2023-01-06 13:30:00,149.07,149.4,148.97,149.2,144567.0,145.2863,145.6079,145.1888,145.413,144567.0
2023-01-06 14:00:00,149.21,149.47,148.76,148.76,164607.0,145.4227,145.6761,144.9841,144.9841,164607.0
2023-01-06 14:30:00,148.77,149.25,148.71,148.86,221507.0,144.9939,145.4617,144.9354,145.0816,221507.0
2023-01-06 15:00:00,148.87,149.22,148.69,148.77,355502.0,145.0914,145.4325,144.9159,144.9939,355502.0
2023-01-06 15:30:00,148.78,149.03,148.43,148.5,701918.0,145.0036,145.2473,144.6625,144.7307,701918.0
2023-01-09 09:30:00,148.02,150.17,147.75,149.94,276591.0,144.2629,146.3584,143.9998,146.1342,276591.0
2023-01-09 10:00:00,149.95,150.07,149.28,149.72,151070.0,146.1439,146.2609,145.491,145.9198,151070.0
2023-01-09 10:30:00,149.73,150.23,149.7,149.81,103305.0,145.9295,146.4168,145.9003,146.0075,103305.0
2023-01-09 11:00:00,149.83,150.04,149.66,149.9,101061.0,146.027,146.2317,145.8613,146.0952,101061.0
2023-01-09 11:30:00,149.92,150.0,149.32,149.55,104892.0,146.1147,146.1927,145.5299,145.7541,104892.0
2023-01-09 12:00:00,149.55,149.94,149.4,149.81,143466.0,145.7541,146.1342,145.6079,146.0075,143466.0
2023-01-09 12:30:00,149.8,149.88,149.16,149.17,130602.0,145.9978,146.0757,145.374,145.3837,130602.0
2023-01-09 13:00:00,149.17,149.22,148.78,148.86,116150.0,145.3837,145.4325,145.0036,145.0816,116150.0
2023-01-09 13:30:00,148.87,148.99,148.17,148.21,158662.0,145.0914,145.2083,144.4091,144.4481,158662.0
2023-01-09 14:00:00,148.21,148.41,147.98,148.23,124523.0,144.4481,144.643,144.2239,144.4676,124523.0
2023-01-09 14:30:00,148.24,148.83,148.22,148.5,92882.0,144.4773,145.0524,144.4579,144.7307,92882.0
2023-01-09 15:00:00,148.49,148.53,148.09,148.19,245527.0,144.721,144.76,144.3312,144.4286,245527.0
2023-01-09 15:30:00,148.18,148.94,148.01,148.76,528328.0,144.4189,145.1596,144.2532,144.9841,528328.0
2023-01-10 09:30:00,148.97,149.26,147.74,148.6,233210.0,145.1888,145.4715,143.99,144.8282,233210.0
2023-01-10 10:00:00,148.59,149.65,148.15,149.5,168782.0,144.8185,145.8516,144.3896,145.7054,168782.0
2023-01-10 10:30:00,149.48,149.48,148.5,149.41,116816.0,145.6859,145.6859,144.7307,145.6177,116816.0
2023-01-10 11:00:00,149.47,149.58,148.74,148.8,108754.0,145.6761,145.7833,144.9647,145.0231,108754.0
2023-01-10 11:30:00,148.81,148.86,148.36,148.68,75560.0,145.0329,145.0816,144.5943,144.9062,75560.0
2023-01-10 12:00:00,148.67,148.82,148.37,148.67,82821.0,144.8964,145.0426,144.604,144.8964,82821.0
2023-01-10 12:30:00,148.66,149.09,148.66,148.92,69631.0,144.8867,145.3058,144.8867,145.1401,69631.0
2023-01-10 13:00:00,148.93,149.37,148.93,149.14,76650.0,145.1498,145.5787,145.1498,145.3545,76650.0
2023-01-10 13:30:00,149.13,149.42,149.12,149.37,85569.0,145.3448,145.6274,145.335,145.5787,85569.0
2023-01-10 14:00:00,149.37,149.66,149.33,149.36,85809.0,145.5787,145.8613,145.5397,145.5689,85809.0
2023-01-10 14:30:00,149.36,149.48,149.12,149.36,93086.0,145.5689,145.6859,145.335,145.5689,93086.0
2023-01-10 15:00:00,149.37,149.9,149.19,149.48,172914.0,145.5787,146.0952,145.4032,145.6859,172914.0
2023-01-10 15:30:00,149.45,149.9,149.28,149.56,481481.0,145.6566,146.0952,145.491,145.7638,481481.0
2023-01-11 09:30:00,149.5,149.65,148.25,148.65,226673.0,145.7054,145.8516,144.4871,144.8769,226673.0
2023-01-11 10:00:00,148.67,149.05,148.12,148.96,150505.0,144.8964,145.2668,144.3604,145.1791,150505.0
2023-01-11 10:30:00,148.99,149.21,148.56,148.94,118545.0,145.2083,145.4227,144.7892,145.1596,118545.0
2023-01-11 11:00:00,148.95,149.85,148.95,149.62,128070.0,145.1693,146.0465,145.1693,145.8223,128070.0
2023-01-11 11:30:00,149.61,149.64,149.03,149.1,84438.0,145.8126,145.8418,145.2473,145.3155,84438.0
2023-01-11 12:00:00,149.11,149.33,149.0,149.25,91069.0,145.3253,145.5397,145.2181,145.4617,91069.0
2023-01-11 12:30:00,149.26,149.41,149.05,149.06,139870.0,145.4715,145.6177,145.2668,145.2765,139870.0
2023-01-11 13:00:00,149.01,149.55,148.95,149.54,219196.0,145.2278,145.7541,145.1693,145.7444,219196.0
2023-01-11 13:30:00,149.53,149.82,149.4,149.46,127493.0,145.7346,146.0172,145.6079,145.6664,127493.0
2023-01-11 14:00:00,149.49,149.53,149.06,149.22,95981.0,145.6956,145.7346,145.2765,145.4325,95981.0
2023-01-11 14:30:00,149.21,149.29,149.0,149.15,153318.0,145.4227,145.5007,145.2181,145.3643,153318.0
2023-01-11 15:00:00,149.16,149.53,148.95,149.14,334659.0,145.374,145.7346,145.1693,145.3545,334659.0
2023-01-11 15:30:00,149.14,149.2,148.7,148.8,656556.0,145.3545,145.413,144.9257,145.0231,656556.0
2023-01-12 09:30:00,147.64,148.48,146.55,147.37,458393.0,143.8926,144.7113,142.8302,143.6294,458393.0
2023-01-12 10:00:00,147.44,148.81,147.38,148.47,304402.0,143.6977,145.0329,143.6392,144.7015,304402.0
2023-01-12 10:30:00,148.48,149.2,148.05,148.41,174292.0,144.7113,145.413,144.2922,144.643,174292.0
2023-01-12 11:00:00,148.42,149.49,148.16,149.46,133616.0,144.6528,145.6956,144.3994,145.6664,133616.0
2023-01-12 11:30:00,149.45,149.6,149.19,149.54,92213.0,145.6566,145.8028,145.4032,145.7444,92213.0
2023-01-12 12:00:00,149.54,149.92,149.46,149.73,121490.0,145.7444,146.1147,145.6664,145.9295,121490.0
2023-01-12 12:30:00,149.72,150.06,149.67,149.69,128858.0,145.9198,146.2512,145.8711,145.8905,128858.0
2023-01-12 13:00:00,149.7,149.77,148.95,148.95,101673.0,145.9003,145.9685,145.1693,145.1693,101673.0
2023-01-12 13:30:00,148.99,149.73,148.73,149.73,73447.0,145.2083,145.9295,144.9549,145.9295,73447.0
2023-01-12 14:00:00,149.74,149.76,149.27,149.41,95325.0,145.9393,145.9588,145.4812,145.6177,95325.0
2023-01-12 14:30:00,149.38,149.8,149.32,149.8,137215.0,145.5884,145.9978,145.5299,145.9978,137215.0
2023-01-12 15:00:00,149.82,150.02,149.54,149.91,207815.0,146.0172,146.2122,145.7444,146.105,207815.0
2023-01-12 15:30:00,149.93,150.09,149.76,149.92,413707.0,146.1245,146.2804,145.9588,146.1147,413707.0
2023-01-13 09:30:00,149.91,150.57,148.26,148.9,304218.0,146.105,146.7482,144.4968,145.1206,304218.0
2023-01-13 10:00:00,148.85,150.15,148.82,148.89,199260.0,145.0719,146.3389,145.0426,145.1109,199260.0
2023-01-13 10:30:00,148.89,149.63,148.7,149.52,172016.0,145.1109,145.8321,144.9257,145.7249,172016.0
2023-01-13 11:00:00,149.5,149.83,149.28,149.35,84771.0,145.7054,146.027,145.491,145.5592,84771.0
2023-01-13 11:30:00,149.32,149.32,148.75,148.76,93939.0,145.5299,145.5299,144.9744,144.9841,93939.0
2023-01-13 12:00:00,148.76,149.13,148.63,148.91,96750.0,144.9841,145.3448,144.8574,145.1303,96750.0
2023-01-13 12:30:00,148.93,149.24,148.85,149.17,116943.0,145.1498,145.452,145.0719,145.3837,116943.0
2023-01-13 13:00:00,149.16,149.2,148.5,148.52,88131.0,145.374,145.413,144.7307,144.7502,88131.0
2023-01-13 13:30:00,148.51,148.97,148.43,148.56,124080.0,144.7405,145.1888,144.6625,144.7892,124080.0
2023-01-13 14:00:00,148.58,148.86,148.58,148.83,119484.0,144.8087,145.0816,144.8087,145.0524,119484.0
2023-01-13 14:30:00,148.84,149.35,148.78,149.32,147743.0,145.0621,145.5592,145.0036,145.5299,147743.0
2023-01-13 15:00:00,149.31,149.64,149.25,149.49,232484.0,145.5202,145.8418,145.4617,145.6956,232484.0
2023-01-13 15:30:00,149.5,149.74,149.32,149.67,607166.0,145.7054,145.9393,145.5299,145.8711,607166.0
2023-01-17 09:30:00,149.25,149.25,147.26,148.34,387695.0,145.4617,145.4617,143.5222,144.5748,387695.0
2023-01-17 10:00:00,148.33,148.77,148.23,148.31,177251.0,144.5651,144.9939,144.4676,144.5456,177251.0
2023-01-17 10:30:00,148.34,148.34,147.25,147.35,186795.0,144.5748,144.5748,143.5125,143.6099,186795.0
2023-01-17 11:00:00,147.39,147.8,147.3,147.72,122653.0,143.6489,144.0485,143.5612,143.9705,122653.0
2023-01-17 11:30:00,147.67,147.86,147.37,147.54,107815.0,143.9218,144.107,143.6294,143.7951,107815.0
2023-01-17 12:00:00,147.5,147.6,147.0,147.1,119223.0,143.7561,143.8536,143.2688,143.3663,119223.0
2023-01-17 12:30:00,147.07,147.79,147.04,147.79,117922.0,143.337,144.0388,143.3078,144.0388,117922.0
2023-01-17 13:00:00,147.79,147.94,147.54,147.8,161729.0,144.0388,144.185,143.7951,144.0485,161729.0
2023-01-17 13:30:00,147.82,148.12,147.66,147.73,87167.0,144.068,144.3604,143.9121,143.9803,87167.0
2023-01-17 14:00:00,147.74,147.74,147.34,147.69,109394.0,143.99,143.99,143.6002,143.9413,109394.0
2023-01-17 14:30:00,147.71,148.03,147.47,147.47,99586.0,143.9608,144.2727,143.7269,143.7269,99586.0
2023-01-17 15:00:00,147.5,147.58,147.08,147.22,199090.0,143.7561,143.8341,143.3468,143.4832,199090.0
2023-01-17 15:30:00,147.2,147.56,146.63,146.98,682374.0,143.4637,143.8146,142.9082,143.2493,682374.0
2023-01-18 09:30:00,146.09,147.24,145.5,147.14,445214.0,142.3819,143.5027,141.8069,143.4053,445214.0
2023-01-18 10:00:00,147.15,147.74,146.55,146.8,205739.0,143.415,143.99,142.8302,143.0739,205739.0
2023-01-18 10:30:00,146.8,146.85,146.37,146.84,238190.0,143.0739,143.1226,142.6548,143.1129,238190.0
2023-01-18 11:00:00,146.82,147.08,146.46,146.73,132834.0,143.0934,143.3468,142.7425,143.0057,132834.0
2023-01-18 11:30:00,146.64,146.87,146.43,146.81,143822.0,142.918,143.1421,142.7133,143.0836,143822.0
2023-01-18 12:00:00,146.81,147.03,146.16,146.25,111818.0,143.0836,143.2981,142.4501,142.5379,111818.0
2023-01-18 12:30:00,146.23,146.6,146.2,146.6,68835.0,142.5184,142.879,142.4891,142.879,68835.0
2023-01-18 13:00:00,146.61,146.7,145.93,146.18,121393.0,142.8887,142.9764,142.226,142.4696,121393.0
2023-01-18 13:30:00,146.17,146.61,146.08,146.47,84020.0,142.4599,142.8887,142.3722,142.7523,84020.0
2023-01-18 14:00:00,146.48,146.72,146.41,146.64,87263.0,142.762,142.9959,142.6938,142.918,87263.0
2023-01-18 14:30:00,146.61,146.64,146.18,146.29,114730.0,142.8887,142.918,142.4696,142.5768,114730.0
2023-01-18 15:00:00,146.27,146.53,146.06,146.46,125637.0,142.5574,142.8108,142.3527,142.7425,125637.0
2023-01-18 15:30:00,146.46,146.47,145.75,145.91,498871.0,142.7425,142.7523,142.0506,142.2065,498871.0
2023-01-19 09:30:00,145.18,145.66,144.8,145.19,282654.0,141.495,141.9628,141.1247,141.5048,282654.0
2023-01-19 10:00:00,145.17,145.42,144.82,145.22,150604.0,141.4853,141.7289,141.1442,141.534,150604.0
2023-01-19 10:30:00,145.19,145.19,144.22,144.38,127632.0,141.5048,141.5048,140.5594,140.7153,127632.0
2023-01-19 11:00:00,144.36,144.53,143.66,144.05,216377.0,140.6958,140.8615,140.0136,140.3937,216377.0
2023-01-19 11:30:00,144.05,144.56,144.05,144.28,127211.0,140.3937,140.8908,140.3937,140.6179,127211.0
2023-01-19 12:00:00,144.28,145.06,144.26,144.83,113817.0,140.6179,141.3781,140.5984,141.1539,113817.0
2023-01-19 12:30:00,144.83,144.84,144.51,144.8,136238.0,141.1539,141.1636,140.842,141.1247,136238.0
2023-01-19 13:00:00,144.83,145.19,144.72,144.84,140075.0,141.1539,141.5048,141.0467,141.1636,140075.0
2023-01-19 13:30:00,144.87,145.13,144.87,145.06,126519.0,141.1929,141.4463,141.1929,141.3781,126519.0
2023-01-19 14:00:00,145.07,145.31,144.9,145.26,172015.0,141.3878,141.6217,141.2221,141.573,172015.0
2023-01-19 14:30:00,145.28,145.67,145.2,145.53,129131.0,141.5925,141.9726,141.5145,141.8361,129131.0
2023-01-19 15:00:00,145.52,145.65,145.36,145.61,167418.0,141.8264,141.9531,141.6704,141.9141,167418.0
2023-01-19 15:30:00,145.61,145.63,144.93,145.17,488851.0,141.9141,141.9336,141.2514,141.4853,488851.0
2023-01-20 09:30:00,142.47,144.25,142.39,143.97,989692.0,138.8538,140.5886,138.7758,140.3157,989692.0
2023-01-20 10:00:00,143.97,144.92,143.79,144.91,268947.0,140.3157,141.2416,140.1403,141.2319,268947.0
2023-01-20 10:30:00,144.91,144.97,144.19,144.69,205641.0,141.2319,141.2903,140.5301,141.0175,205641.0
2023-01-20 11:00:00,144.7,145.04,144.66,144.75,153967.0,141.0272,141.3586,140.9882,141.0759,153967.0
2023-01-20 11:30:00,144.75,144.77,144.25,144.64,123996.0,141.0759,141.0954,140.5886,140.9687,123996.0
2023-01-20 12:00:00,144.67,145.02,144.66,144.94,81148.0,140.998,141.3391,140.9882,141.2611,81148.0
2023-01-20 12:30:00,144.94,145.07,144.9,145.01,86722.0,141.2611,141.3878,141.2221,141.3293,86722.0
2023-01-20 13:00:00,145.02,145.16,144.46,144.58,136017.0,141.3391,141.4755,140.7933,140.9102,136017.0
2023-01-20 13:30:00,144.6,145.02,144.58,144.89,186922.0,140.9297,141.3391,140.9102,141.2124,186922.0
2023-01-20 14:00:00,144.9,145.46,144.78,145.45,142341.0,141.2221,141.7679,141.1052,141.7582,142341.0
2023-01-20 14:30:00,145.44,145.51,144.86,145.03,214447.0,141.7484,141.8166,141.1831,141.3488,214447.0
2023-01-20 15:00:00,145.02,145.42,145.02,145.16,217831.0,141.3391,141.7289,141.3391,141.4755,217831.0
2023-01-20 15:30:00,145.14,145.26,144.86,145.06,682478.0,141.456,141.573,141.1831,141.3781,682478.0
2023-01-23 09:30:00,145.65,145.76,144.91,145.04,204289.0,141.9531,142.0603,141.2319,141.3586,204289.0
2023-01-23 10:00:00,145.03,145.46,144.9,145.24,178288.0,141.3488,141.7679,141.2221,141.5535,178288.0
2023-01-23 10:30:00,145.27,145.33,144.34,144.9,258833.0,141.5827,141.6412,140.6763,141.2221,258833.0
2023-01-23 11:00:00,144.91,145.44,144.36,144.36,428298.0,141.2319,141.7484,140.6958,140.6958,428298.0
2023-01-23 11:30:00,144.35,144.49,143.85,144.45,198631.0,140.6861,140.8225,140.1988,140.7835,198631.0
2023-01-23 12:00:00,144.48,145.5,144.47,145.19,148640.0,140.8128,141.8069,140.803,141.5048,148640.0
2023-01-23 12:30:00,145.18,145.4,145.06,145.34,148951.0,141.495,141.7094,141.3781,141.651,148951.0
2023-01-23 13:00:00,145.32,145.83,145.21,145.82,165797.0,141.6315,142.1285,141.5243,142.1188,165797.0
2023-01-23 13:30:00,145.81,145.83,145.28,145.5,218905.0,142.109,142.1285,141.5925,141.8069,218905.0
2023-01-23 14:00:00,145.5,145.6,144.89,144.95,196524.0,141.8069,141.9044,141.2124,141.2709,196524.0
2023-01-23 14:30:00,144.93,144.96,143.92,144.07,167189.0,141.2514,141.2806,140.267,140.4132,167189.0
2023-01-23 15:00:00,144.07,144.46,143.85,144.38,264545.0,140.4132,140.7933,140.1988,140.7153,264545.0
2023-01-23 15:30:00,144.39,144.79,144.25,144.37,628182.0,140.7251,141.1149,140.5886,140.7056,628182.0
2023-01-24 09:30:00,143.86,145.43,143.01,145.01,271909.0,140.2085,141.7387,139.3801,141.3293,271909.0
2023-01-24 10:00:00,145.01,145.78,144.72,145.76,172375.0,141.3293,142.0798,141.0467,142.0603,172375.0
2023-01-24 10:30:00,145.78,146.54,145.62,146.01,192003.0,142.0798,142.8205,141.9238,142.304,192003.0
2023-01-24 11:00:00,146.03,146.18,145.13,145.39,201715.0,142.3234,142.4696,141.4463,141.6997,201715.0
2023-01-24 11:30:00,145.39,145.42,144.73,145.31,163271.0,141.6997,141.7289,141.0564,141.6217,163271.0
2023-01-24 12:00:00,145.31,145.48,144.97,145.03,110954.0,141.6217,141.7874,141.2903,141.3488,110954.0
2023-01-24 12:30:00,145.05,145.31,145.0,145.27,80865.0,141.3683,141.6217,141.3196,141.5827,80865.0
2023-01-24 13:00:00,145.27,145.56,145.14,145.46,80607.0,141.5827,141.8654,141.456,141.7679,80607.0
2023-01-24 13:30:00,145.46,145.85,145.4,145.77,107393.0,141.7679,142.148,141.7094,142.07,107393.0
2023-01-24 14:00:00,145.79,145.85,145.47,145.82,106144.0,142.0895,142.148,141.7777,142.1188,106144.0
2023-01-24 14:30:00,145.86,145.99,145.69,145.88,83182.0,142.1578,142.2845,141.9921,142.1773,83182.0
2023-01-24 15:00:00,145.9,145.95,145.62,145.85,174864.0,142.1967,142.2455,141.9238,142.148,174864.0
2023-01-24 15:30:00,145.85,145.93,145.58,145.85,436223.0,142.148,142.226,141.8849,142.148,436223.0
2023-01-25 09:30:00,145.72,146.74,145.2,146.4,375274.0,142.0213,143.0154,141.5145,142.6841,375274.0
2023-01-25 10:00:00,146.33,147.55,146.33,147.23,426826.0,142.6158,143.8049,142.6158,143.493,426826.0
2023-01-25 10:30:00,147.19,147.75,147.04,147.66,259970.0,143.454,143.9998,143.3078,143.9121,259970.0
2023-01-25 11:00:00,147.64,147.65,146.88,147.44,145185.0,143.8926,143.9023,143.1519,143.6977,145185.0
2023-01-25 11:30:00,147.46,147.6,147.3,147.39,145490.0,143.7171,143.8536,143.5612,143.6489,145490.0
2023-01-25 12:00:00,147.43,147.92,147.43,147.65,105750.0,143.6879,144.1655,143.6879,143.9023,105750.0
2023-01-25 12:30:00,147.67,147.75,147.4,147.58,91909.0,143.9218,143.9998,143.6587,143.8341,91909.0
2023-01-25 13:00:00,147.58,148.22,147.45,147.95,95128.0,143.8341,144.4579,143.7074,144.1947,95128.0
2023-01-25 13:30:00,147.96,148.02,147.75,147.87,96579.0,144.2045,144.2629,143.9998,144.1167,96579.0
2023-01-25 14:00:00,147.87,148.25,147.75,148.0,106785.0,144.1167,144.4871,143.9998,144.2434,106785.0
2023-01-25 14:30:00,148.03,148.32,147.96,148.25,121850.0,144.2727,144.5553,144.2045,144.4871,121850.0
2023-01-25 15:00:00,148.25,148.54,148.24,148.47,162190.0,144.4871,144.7697,144.4773,144.7015,162190.0
2023-01-25 15:30:00,148.46,148.5,147.71,148.03,524326.0,144.6918,144.7307,143.9608,144.2727,524326.0
2023-01-26 09:30:00,148.32,148.88,147.49,148.84,226529.0,144.5553,145.1011,143.7464,145.0621,226529.0
2023-01-26 10:00:00,148.85,149.19,148.49,148.71,229902.0,145.0719,145.4032,144.721,144.9354,229902.0
2023-01-26 10:30:00,148.68,148.86,147.81,147.86,152679.0,144.9062,145.0816,144.0583,144.107,152679.0
2023-01-26 11:00:00,147.91,148.19,147.61,147.95,115865.0,144.1557,144.4286,143.8633,144.1947,115865.0
2023-01-26 11:30:00,147.94,148.22,147.88,148.05,128252.0,144.185,144.4579,144.1265,144.2922,128252.0
2023-01-26 12:00:00,148.05,148.46,147.99,148.43,90349.0,144.2922,144.6918,144.2337,144.6625,90349.0
2023-01-26 12:30:00,148.39,148.54,148.33,148.45,58424.0,144.6235,144.7697,144.5651,144.682,58424.0
2023-01-26 13:00:00,148.43,148.67,148.36,148.57,60998.0,144.6625,144.8964,144.5943,144.799,60998.0
2023-01-26 13:30:00,148.59,149.15,148.59,148.76,67566.0,144.8185,145.3643,144.8185,144.9841,67566.0
2023-01-26 14:00:00,148.75,148.82,148.42,148.43,63125.0,144.9744,145.0426,144.6528,144.6625,63125.0
2023-01-26 14:30:00,148.45,148.59,148.4,148.49,146700.0,144.682,144.8185,144.6333,144.721,146700.0
2023-01-26 15:00:00,148.49,148.9,148.37,148.76,197241.0,144.721,145.1206,144.604,144.9841,197241.0
2023-01-26 15:30:00,148.75,148.82,148.49,148.65,400353.0,144.9744,145.0426,144.721,144.8769,400353.0
2023-01-27 09:30:00,148.06,148.2,147.24,147.68,187306.0,144.3019,144.4384,143.5027,143.9316,187306.0
2023-01-27 10:00:00,147.73,148.17,147.48,147.66,159676.0,143.9803,144.4091,143.7366,143.9121,159676.0
2023-01-27 10:30:00,147.65,147.76,146.97,147.23,111184.0,143.9023,144.0095,143.2396,143.493,111184.0
2023-01-27 11:00:00,147.2,147.25,146.66,146.75,234629.0,143.4637,143.5125,142.9375,143.0252,234629.0
2023-01-27 11:30:00,146.75,147.78,146.7,147.35,147659.0,143.0252,144.029,142.9764,143.6099,147659.0
2023-01-27 12:00:00,147.34,147.61,147.22,147.24,105182.0,143.6002,143.8633,143.4832,143.5027,105182.0
2023-01-27 12:30:00,147.24,147.38,146.95,147.02,78793.0,143.5027,143.6392,143.2201,143.2883,78793.0
2023-01-27 13:00:00,147.04,147.07,146.69,146.73,87580.0,143.3078,143.337,142.9667,143.0057,87580.0
2023-01-27 13:30:00,146.72,146.74,146.17,146.48,110544.0,142.9959,143.0154,142.4599,142.762,110544.0
2023-01-27 14:00:00,146.49,147.05,146.42,147.05,184337.0,142.7718,143.3176,142.7035,143.3176,184337.0
2023-01-27 14:30:00,147.02,147.39,147.02,147.1,115870.0,143.2883,143.6489,143.2883,143.3663,115870.0
2023-01-27 15:00:00,147.11,147.26,146.66,146.95,186644.0,143.376,143.5222,142.9375,143.2201,186644.0
2023-01-27 15:30:00,146.94,147.23,146.61,146.71,579491.0,143.2103,143.493,142.8887,142.9862,579491.0
2023-01-30 09:30:00,145.89,147.5,145.34,147.27,327348.0,142.187,143.7561,141.651,143.532,327348.0
2023-01-30 10:00:00,147.28,147.88,146.95,147.88,197261.0,143.5417,144.1265,143.2201,144.1265,197261.0
2023-01-30 10:30:00,147.88,147.95,147.08,147.12,151433.0,144.1265,144.1947,143.3468,143.3858,151433.0
2023-01-30 11:00:00,147.11,147.36,146.94,147.18,111933.0,143.376,143.6197,143.2103,143.4443,111933.0
2023-01-30 11:30:00,147.17,147.37,146.65,147.05,98253.0,143.4345,143.6294,142.9277,143.3176,98253.0
2023-01-30 12:00:00,147.03,147.39,146.99,147.1,80792.0,143.2981,143.6489,143.2591,143.3663,80792.0
2023-01-30 12:30:00,147.13,147.13,146.58,146.65,143475.0,143.3955,143.3955,142.8595,142.9277,143475.0
2023-01-30 13:00:00,146.63,147.32,146.46,147.12,110879.0,142.9082,143.5807,142.7425,143.3858,110879.0
2023-01-30 13:30:00,147.1,147.1,146.81,146.98,111657.0,143.3663,143.3663,143.0836,143.2493,111657.0
2023-01-30 14:00:00,146.93,147.12,146.8,146.81,93103.0,143.2006,143.3858,143.0739,143.0836,93103.0
2023-01-30 14:30:00,146.79,146.85,146.51,146.66,106561.0,143.0642,143.1226,142.7913,142.9375,106561.0
2023-01-30 15:00:00,146.65,146.8,146.41,146.46,168738.0,142.9277,143.0739,142.6938,142.7425,168738.0
2023-01-30 15:30:00,146.46,147.28,146.45,146.99,563995.0,142.7425,143.5417,142.7328,143.2591,563995.0
2023-01-31 09:30:00,147.58,148.74,147.48,147.78,262671.0,143.8341,144.9647,143.7366,144.029,262671.0
2023-01-31 10:00:00,147.78,149.11,147.77,149.11,232873.0,144.029,145.3253,144.0193,145.3253,232873.0
2023-01-31 10:30:00,149.16,149.44,148.15,148.75,251392.0,145.374,145.6469,144.3896,144.9744,251392.0
2023-01-31 11:00:00,148.78,149.04,148.34,148.78,218373.0,145.0036,145.257,144.5748,145.0036,218373.0
2023-01-31 11:30:00,148.78,149.42,148.76,149.18,172414.0,145.0036,145.6274,144.9841,145.3935,172414.0
2023-01-31 12:00:00,149.17,149.76,149.12,149.57,170975.0,145.3837,145.9588,145.335,145.7736,170975.0
2023-01-31 12:30:00,149.56,149.97,149.34,149.41,151354.0,145.7638,146.1634,145.5494,145.6177,151354.0
2023-01-31 13:00:00,149.39,149.71,149.2,149.43,132163.0,145.5982,145.91,145.413,145.6371,132163.0
2023-01-31 13:30:00,149.45,149.59,149.35,149.4,124903.0,145.6566,145.7931,145.5592,145.6079,124903.0
2023-01-31 14:00:00,149.39,149.54,149.17,149.23,188629.0,145.5982,145.7444,145.3837,145.4422,188629.0
2023-01-31 14:30:00,149.23,149.24,148.88,148.97,779949.0,145.4422,145.452,145.1011,145.1888,779949.0
2023-01-31 15:00:00,148.96,149.09,148.69,148.8,232519.0,145.1791,145.3058,144.9159,145.0231,232519.0
2023-01-31 15:30:00,148.8,149.48,148.77,149.33,751693.0,145.0231,145.6859,144.9939,145.5397,751693.0
2023-02-01 09:30:00,149.15,151.0,148.49,150.74,892958.0,145.3643,147.1673,144.721,146.9139,892958.0
2023-02-01 10:00:00,150.68,151.0,149.54,149.88,321362.0,146.8554,147.1673,145.7444,146.0757,321362.0
2023-02-01 10:30:00,149.93,150.1,148.92,150.04,376986.0,146.1245,146.2901,145.1401,146.2317,376986.0
2023-02-01 11:00:00,150.03,150.71,149.91,150.07,257533.0,146.2219,146.8847,146.105,146.2609,257533.0
2023-02-01 11:30:00,150.07,151.92,149.94,151.39,302403.0,146.2609,148.0639,146.1342,147.5474,302403.0
2023-02-01 12:00:00,151.36,151.63,151.07,151.44,207096.0,147.5182,147.7813,147.2355,147.5961,207096.0
2023-02-01 12:30:00,151.44,151.46,150.48,150.72,135340.0,147.5961,147.6156,146.6605,146.8944,135340.0
2023-02-01 13:00:00,150.73,151.2,150.52,150.53,106948.0,146.9041,147.3622,146.6995,146.7092,106948.0
2023-02-01 13:30:00,150.53,150.68,149.82,150.54,151689.0,146.7092,146.8554,146.0172,146.719,151689.0
2023-02-01 14:00:00,150.31,150.78,149.79,149.79,274350.0,146.4948,146.9529,145.988,145.988,274350.0
2023-02-01 14:30:00,149.85,151.5,148.77,150.89,293072.0,146.0465,147.6546,144.9939,147.0601,293072.0
2023-02-01 15:00:00,150.95,151.54,150.95,151.4,258270.0,147.1186,147.6936,147.1186,147.5571,258270.0
2023-02-01 15:30:00,151.43,152.15,150.75,150.98,800225.0,147.5864,148.2881,146.9236,147.1478,800225.0
2023-02-02 09:30:00,150.83,150.83,146.21,147.12,640325.0,147.0016,147.0016,142.4989,143.3858,640325.0
2023-02-02 10:00:00,147.11,147.72,146.41,146.92,442022.0,143.376,143.9705,142.6938,143.1909,442022.0
2023-02-02 10:30:00,146.98,147.49,146.44,147.01,367299.0,143.2493,143.7464,142.723,143.2786,367299.0
2023-02-02 11:00:00,146.97,147.15,146.01,146.81,463030.0,143.2396,143.415,142.304,143.0836,463030.0
2023-02-02 11:30:00,146.81,147.72,146.7,147.24,240426.0,143.0836,143.9705,142.9764,143.5027,240426.0
2023-02-02 12:00:00,147.23,147.37,146.54,146.66,340526.0,143.493,143.6294,142.8205,142.9375,340526.0
2023-02-02 12:30:00,146.66,147.48,146.63,147.07,283478.0,142.9375,143.7366,142.9082,143.337,283478.0
2023-02-02 13:00:00,147.08,147.49,146.88,147.33,247669.0,143.3468,143.7464,143.1519,143.5904,247669.0
2023-02-02 13:30:00,147.36,147.41,146.93,147.25,249296.0,143.6197,143.6684,143.2006,143.5125,249296.0
2023-02-02 14:00:00,147.27,147.47,146.1,146.12,261624.0,143.532,143.7269,142.3917,142.4112,261624.0
2023-02-02 14:30:00,146.11,146.19,145.77,145.83,387394.0,142.4014,142.4794,142.07,142.1285,387394.0
2023-02-02 15:00:00,145.83,147.12,145.81,146.98,519225.0,142.1285,143.3858,142.109,143.2493,519225.0
2023-02-02 15:30:00,146.97,147.3,146.69,146.89,1000804.0,143.2396,143.5612,142.9667,143.1616,1000804.0
2023-02-03 09:30:00,146.19,146.58,145.02,145.78,405189.0,142.4794,142.8595,141.3391,142.0798,405189.0
2023-02-03 10:00:00,145.72,146.68,145.29,145.72,349320.0,142.0213,142.9569,141.6022,142.0213,349320.0
2023-02-03 10:30:00,145.72,146.13,145.45,145.45,225595.0,142.0213,142.4209,141.7582,141.7582,225595.0
2023-02-03 11:00:00,145.44,146.02,145.36,145.91,249557.0,141.7484,142.3137,141.6704,142.2065,249557.0
2023-02-03 11:30:00,145.93,146.07,145.05,145.13,211831.0,142.226,142.3624,141.3683,141.4463,211831.0
2023-02-03 12:00:00,145.16,145.78,145.09,145.69,160788.0,141.4755,142.0798,141.4073,141.9921,160788.0
2023-02-03 12:30:00,145.69,146.44,145.26,145.3,162697.0,141.9921,142.723,141.573,141.612,162697.0
2023-02-03 13:00:00,145.25,145.31,144.58,145.01,153581.0,141.5632,141.6217,140.9102,141.3293,153581.0
2023-02-03 13:30:00,144.98,145.27,144.65,145.2,124456.0,141.3001,141.5827,140.9785,141.5145,124456.0
2023-02-03 14:00:00,145.19,145.27,144.42,144.68,190321.0,141.5048,141.5827,140.7543,141.0077,190321.0
2023-02-03 14:30:00,144.68,145.13,144.46,144.59,167270.0,141.0077,141.4463,140.7933,140.92,167270.0
2023-02-03 15:00:00,144.58,145.28,144.34,145.18,225371.0,140.9102,141.5925,140.6763,141.495,225371.0
2023-02-03 15:30:00,145.2,145.36,144.8,145.19,622521.0,141.5145,141.6704,141.1247,141.5048,622521.0
2023-02-06 09:30:00,141.89,143.27,141.47,142.71,680086.0,138.2885,139.6335,137.8792,139.0877,680086.0
2023-02-06 10:00:00,142.71,142.82,141.85,141.85,443432.0,139.0877,139.1949,138.2495,138.2495,443432.0
2023-02-06 10:30:00,141.84,142.06,141.52,141.72,246722.0,138.2398,138.4542,137.9279,138.1228,246722.0
2023-02-06 11:00:00,141.73,142.27,141.63,142.21,298130.0,138.1326,138.6589,138.0351,138.6004,298130.0
2023-02-06 11:30:00,142.22,142.53,141.82,141.88,299814.0,138.6101,138.9123,138.2203,138.2788,299814.0
2023-02-06 12:00:00,141.86,141.99,141.6,141.81,168119.0,138.2593,138.386,138.0059,138.2106,168119.0
2023-02-06 12:30:00,141.83,142.61,141.81,142.56,154575.0,138.23,138.9903,138.2106,138.9415,154575.0
2023-02-06 13:00:00,142.56,142.7,142.25,142.25,194630.0,138.9415,139.078,138.6394,138.6394,194630.0
2023-02-06 13:30:00,142.25,142.53,142.24,142.51,79797.0,138.6394,138.9123,138.6296,138.8928,79797.0
2023-02-06 14:00:00,142.52,143.05,142.47,143.04,107175.0,138.9025,139.4191,138.8538,139.4093,107175.0
2023-02-06 14:30:00,143.06,143.09,142.71,142.86,114492.0,139.4288,139.4581,139.0877,139.2339,114492.0
2023-02-06 15:00:00,142.86,143.02,142.65,142.8,180173.0,139.2339,139.3898,139.0292,139.1754,180173.0
2023-02-06 15:30:00,142.79,142.99,141.74,141.95,1047670.0,139.1657,139.3606,138.1423,138.347,1047670.0
2023-02-07 09:30:00,140.87,141.61,140.25,141.23,523920.0,137.2944,138.0156,136.6902,137.6453,523920.0
2023-02-07 10:00:00,141.22,141.83,141.2,141.65,305228.0,137.6355,138.23,137.616,138.0546,305228.0
2023-02-07 10:30:00,141.63,141.9,141.07,141.08,214361.0,138.0351,138.2983,137.4893,137.4991,214361.0
2023-02-07 11:00:00,141.07,141.6,141.07,141.53,187125.0,137.4893,138.0059,137.4893,137.9377,187125.0
2023-02-07 11:30:00,141.55,141.84,141.41,141.42,209416.0,137.9572,138.2398,137.8207,137.8305,209416.0
2023-02-07 12:00:00,141.41,141.58,141.34,141.47,112221.0,137.8207,137.9864,137.7525,137.8792,112221.0
2023-02-07 12:30:00,141.49,142.68,141.39,142.6,213499.0,137.8987,139.0585,137.8012,138.9805,213499.0
2023-02-07 13:00:00,142.58,142.82,141.76,141.77,128723.0,138.961,139.1949,138.1618,138.1716,128723.0
2023-02-07 13:30:00,141.74,141.74,141.0,141.18,162743.0,138.1423,138.1423,137.4211,137.5965,162743.0
2023-02-07 14:00:00,141.21,142.22,141.16,142.21,102622.0,137.6258,138.6101,137.5771,138.6004,102622.0
2023-02-07 14:30:00,142.21,142.57,142.07,142.5,118314.0,138.6004,138.9513,138.464,138.883,118314.0
2023-02-07 15:00:00,142.51,142.92,142.38,142.9,210627.0,138.8928,139.2924,138.7661,139.2729,210627.0
2023-02-07 15:30:00,142.89,143.37,142.61,143.0,557370.0,139.2631,139.731,138.9903,139.3704,557370.0
2023-02-08 09:30:00,142.06,143.14,141.81,143.01,198383.0,138.4542,139.5068,138.2106,139.3801,198383.0
2023-02-08 10:00:00,143.01,143.37,142.84,143.1,179730.0,139.3801,139.731,139.2144,139.4678,179730.0
2023-02-08 10:30:00,143.1,143.51,142.93,143.51,214391.0,139.4678,139.8674,139.3021,139.8674,214391.0
2023-02-08 11:00:00,143.49,143.71,142.91,142.94,194215.0,139.8479,140.0623,139.2826,139.3119,194215.0
2023-02-08 11:30:00,142.93,143.42,142.91,143.36,133719.0,139.3021,139.7797,139.2826,139.7212,133719.0
2023-02-08 12:00:00,143.36,143.58,143.16,143.46,111784.0,139.7212,139.9356,139.5263,139.8187,111784.0
2023-02-08 12:30:00,143.47,143.79,143.27,143.79,86210.0,139.8284,140.1403,139.6335,140.1403,86210.0
2023-02-08 13:00:00,143.79,144.06,143.55,143.58,85060.0,140.1403,140.4034,139.9064,139.9356,85060.0
2023-02-08 13:30:00,143.56,143.83,143.46,143.64,118114.0,139.9161,140.1793,139.8187,139.9941,118114.0
2023-02-08 14:00:00,143.65,144.15,143.57,144.06,129486.0,140.0039,140.4912,139.9259,140.4034,129486.0
2023-02-08 14:30:00,144.04,144.16,143.78,144.14,121188.0,140.384,140.5009,140.1306,140.4814,121188.0
2023-02-08 15:00:00,144.13,144.13,143.76,144.0,178081.0,140.4717,140.4717,140.1111,140.345,178081.0
2023-02-08 15:30:00,143.99,144.1,143.64,143.81,538091.0,140.3352,140.4424,139.9941,140.1598,538091.0
2023-02-09 09:30:00,144.99,145.3,144.1,144.27,249061.0,141.3098,141.612,140.4424,140.6081,249061.0
2023-02-09 10:00:00,144.27,144.68,144.1,144.12,163030.0,140.6081,141.0077,140.4424,140.4619,163030.0
2023-02-09 10:30:00,144.14,144.15,143.73,143.84,178791.0,140.4814,140.4912,140.0818,140.189,178791.0
2023-02-09 11:00:00,143.85,143.88,143.34,143.47,213793.0,140.1988,140.228,139.7017,139.8284,213793.0
2023-02-09 11:30:00,143.45,144.08,143.39,143.95,181343.0,139.8089,140.4229,139.7505,140.2962,181343.0
2023-02-09 12:00:00,143.94,143.95,143.57,143.57,183419.0,140.2865,140.2962,139.9259,139.9259,183419.0
2023-02-09 12:30:00,143.56,143.58,143.09,143.55,96094.0,139.9161,139.9356,139.4581,139.9064,96094.0
2023-02-09 13:00:00,143.53,143.87,143.37,143.64,88507.0,139.8869,140.2183,139.731,139.9941,88507.0
2023-02-09 13:30:00,143.64,143.87,143.35,143.54,177085.0,139.9941,140.2183,139.7115,139.8966,177085.0
2023-02-09 14:00:00,143.55,143.63,143.35,143.39,108727.0,139.9064,139.9844,139.7115,139.7505,108727.0
2023-02-09 14:30:00,143.39,143.54,143.28,143.36,178464.0,139.7505,139.8966,139.6432,139.7212,178464.0
2023-02-09 15:00:00,143.36,143.36,142.85,142.94,191959.0,139.7212,139.7212,139.2242,139.3119,191959.0
2023-02-09 15:30:00,142.95,143.34,142.73,142.85,559777.0,139.3216,139.7017,139.1072,139.2242,559777.0
2023-02-10 09:30:00,143.39,143.76,142.59,143.3,234344.0,139.7505,140.1111,138.9708,139.6627,234344.0
2023-02-10 10:00:00,143.3,143.6,143.03,143.41,194992.0,139.6627,139.9551,139.3996,139.7699,194992.0
2023-02-10 10:30:00,143.41,143.52,142.86,142.9,134023.0,139.7699,139.8772,139.2339,139.2729,134023.0
2023-02-10 11:00:00,142.92,143.61,142.92,143.41,161168.0,139.2924,139.9649,139.2924,139.7699,161168.0
2023-02-10 11:30:00,143.4,143.71,143.33,143.49,97810.0,139.7602,140.0623,139.692,139.8479,97810.0
2023-02-10 12:00:00,143.49,143.55,143.26,143.45,102968.0,139.8479,139.9064,139.6238,139.8089,102968.0
2023-02-10 12:30:00,143.44,143.74,143.43,143.61,98493.0,139.7992,140.0916,139.7894,139.9649,98493.0
2023-02-10 13:00:00,143.6,143.82,143.56,143.71,181825.0,139.9551,140.1695,139.9161,140.0623,181825.0
2023-02-10 13:30:00,143.71,143.84,143.64,143.67,106749.0,140.0623,140.189,139.9941,140.0233,106749.0
2023-02-10 14:00:00,143.67,143.73,143.53,143.53,233279.0,140.0233,140.0818,139.8869,139.8869,233279.0
2023-02-10 14:30:00,143.51,143.88,143.3,143.8,165634.0,139.8674,140.228,139.6627,140.15,165634.0
2023-02-10 15:00:00,143.8,143.94,143.44,143.53,155146.0,140.15,140.2865,139.7992,139.8869,155146.0
2023-02-10 15:30:00,143.54,143.92,143.53,143.7,510752.0,139.8966,140.267,139.8869,140.0526,510752.0
2023-02-13 09:30:00,144.5,145.03,144.0,144.91,191172.0,140.8323,141.3488,140.345,141.2319,191172.0
2023-02-13 10:00:00,144.93,145.45,144.87,145.33,140015.0,141.2514,141.7582,141.1929,141.6412,140015.0
2023-02-13 10:30:00,145.32,145.84,145.25,145.71,134077.0,141.6315,142.1383,141.5632,142.0116,134077.0
2023-02-13 11:00:00,145.71,145.71,145.24,145.37,83501.0,142.0116,142.0116,141.5535,141.6802,83501.0
2023-02-13 11:30:00,145.4,145.78,145.3,145.69,118167.0,141.7094,142.0798,141.612,141.9921,118167.0
2023-02-13 12:00:00,145.68,146.06,145.63,145.84,105513.0,141.9823,142.3527,141.9336,142.1383,105513.0
2023-02-13 12:30:00,145.84,146.05,145.81,145.97,95674.0,142.1383,142.3429,142.109,142.265,95674.0
2023-02-13 13:00:00,145.99,146.33,145.88,146.23,84245.0,142.2845,142.6158,142.1773,142.5184,84245.0
2023-02-13 13:30:00,146.25,146.34,146.12,146.25,66239.0,142.5379,142.6256,142.4112,142.5379,66239.0
2023-02-13 14:00:00,146.26,146.42,146.05,146.13,107483.0,142.5476,142.7035,142.3429,142.4209,107483.0
2023-02-13 14:30:00,146.13,146.17,145.86,146.0,145904.0,142.4209,142.4599,142.1578,142.2942,145904.0
2023-02-13 15:00:00,145.99,146.08,145.74,146.0,174610.0,142.2845,142.3722,142.0408,142.2942,174610.0
2023-02-13 15:30:00,146.0,146.6,146.0,146.59,406021.0,142.2942,142.879,142.2942,142.8692,406021.0
2023-02-14 09:30:00,145.79,146.87,144.89,146.59,253258.0,142.0895,143.1421,141.2124,142.8692,253258.0
2023-02-14 10:00:00,146.58,147.09,146.43,146.72,163585.0,142.8595,143.3565,142.7133,142.9959,163585.0
2023-02-14 10:30:00,146.71,146.79,146.07,146.07,253596.0,142.9862,143.0642,142.3624,142.3624,253596.0
2023-02-14 11:00:00,146.05,146.9,146.03,146.61,185257.0,142.3429,143.1714,142.3234,142.8887,185257.0
2023-02-14 11:30:00,146.59,146.59,145.87,145.97,230734.0,142.8692,142.8692,142.1675,142.265,230734.0
2023-02-14 12:00:00,145.92,146.87,145.92,146.69,77749.0,142.2162,143.1421,142.2162,142.9667,77749.0
2023-02-14 12:30:00,146.7,146.9,146.51,146.76,64694.0,142.9764,143.1714,142.7913,143.0349,64694.0
2023-02-14 13:00:00,146.79,147.5,146.78,147.24,93002.0,143.0642,143.7561,143.0544,143.5027,93002.0
2023-02-14 13:30:00,147.25,147.44,146.91,147.11,95021.0,143.5125,143.6977,143.1811,143.376,95021.0
2023-02-14 14:00:00,147.13,147.15,146.68,146.72,125924.0,143.3955,143.415,142.9569,142.9959,125924.0
2023-02-14 14:30:00,146.72,147.1,146.72,146.94,129372.0,142.9959,143.3663,142.9959,143.2103,129372.0
2023-02-14 15:00:00,146.95,147.34,146.9,147.06,238871.0,143.2201,143.6002,143.1714,143.3273,238871.0
2023-02-14 15:30:00,147.06,147.59,147.03,147.45,542310.0,143.3273,143.8438,143.2981,143.7074,542310.0
2023-02-15 09:30:00,146.93,147.61,146.52,147.61,280243.0,143.2006,143.8633,142.801,143.8633,280243.0
2023-02-15 10:00:00,147.59,147.94,147.29,147.35,167506.0,143.8438,144.185,143.5515,143.6099,167506.0
2023-02-15 10:30:00,147.34,147.69,147.26,147.45,139416.0,143.6002,143.9413,143.5222,143.7074,139416.0
2023-02-15 11:00:00,147.44,147.82,147.31,147.38,127728.0,143.6977,144.068,143.571,143.6392,127728.0
2023-02-15 11:30:00,147.38,148.0,147.24,147.89,136533.0,143.6392,144.2434,143.5027,144.1362,136533.0
2023-02-15 12:00:00,147.93,147.93,147.3,147.43,74480.0,144.1752,144.1752,143.5612,143.6879,74480.0
2023-02-15 12:30:00,147.41,147.64,147.41,147.47,77753.0,143.6684,143.8926,143.6684,143.7269,77753.0
2023-02-15 13:00:00,147.47,147.6,147.29,147.55,69792.0,143.7269,143.8536,143.5515,143.8049,69792.0
2023-02-15 13:30:00,147.57,147.62,147.25,147.27,192700.0,143.8244,143.8731,143.5125,143.532,192700.0
2023-02-15 14:00:00,147.27,147.56,147.14,147.41,242605.0,143.532,143.8146,143.4053,143.6684,242605.0
2023-02-15 14:30:00,147.41,147.49,147.0,147.02,256020.0,143.6684,143.7464,143.2688,143.2883,256020.0
2023-02-15 15:00:00,147.02,147.09,146.78,146.84,406250.0,143.2883,143.3565,143.0544,143.1129,406250.0
2023-02-15 15:30:00,146.83,147.62,146.75,147.56,761440.0,143.1031,143.8731,143.0252,143.8146,761440.0
2023-02-16 09:30:00,145.7,147.19,145.27,145.96,443999.0,142.0018,143.454,141.5827,142.2552,443999.0
2023-02-16 10:00:00,145.92,146.43,145.8,146.43,205775.0,142.2162,142.7133,142.0993,142.7133,205775.0
2023-02-16 10:30:00,146.43,146.72,146.3,146.43,78700.0,142.7133,142.9959,142.5866,142.7133,78700.0
2023-02-16 11:00:00,146.47,147.05,146.47,146.92,87310.0,142.7523,143.3176,142.7523,143.1909,87310.0
2023-02-16 11:30:00,146.94,147.01,146.57,147.0,147062.0,143.2103,143.2786,142.8497,143.2688,147062.0
2023-02-16 12:00:00,147.0,147.18,146.79,147.04,75725.0,143.2688,143.4443,143.0642,143.3078,75725.0
2023-02-16 12:30:00,147.07,147.7,147.05,147.69,74780.0,143.337,143.9511,143.3176,143.9413,74780.0
2023-02-16 13:00:00,147.7,148.05,147.62,147.72,139596.0,143.9511,144.2922,143.8731,143.9705,139596.0
2023-02-16 13:30:00,147.71,147.81,147.38,147.43,118718.0,143.9608,144.0583,143.6392,143.6879,118718.0
2023-02-16 14:00:00,147.44,147.65,146.98,147.12,156548.0,143.6977,143.9023,143.2493,143.3858,156548.0
2023-02-16 14:30:00,147.12,147.38,146.96,147.0,183273.0,143.3858,143.6392,143.2298,143.2688,183273.0
2023-02-16 15:00:00,147.0,147.19,146.67,146.9,207005.0,143.2688,143.454,142.9472,143.1714,207005.0
2023-02-16 15:30:00,146.87,147.11,146.64,146.73,558159.0,143.1421,143.376,142.918,143.0057,558159.0
2023-02-17 09:30:00,147.41,148.19,146.91,147.95,504062.0,143.6684,144.4286,143.1811,144.1947,504062.0
2023-02-17 10:00:00,147.95,148.52,147.82,148.33,214271.0,144.1947,144.7502,144.068,144.5651,214271.0
2023-02-17 10:30:00,148.38,148.72,147.78,147.95,230332.0,144.6138,144.9452,144.029,144.1947,230332.0
2023-02-17 11:00:00,147.9,148.31,147.84,147.87,350253.0,144.146,144.5456,144.0875,144.1167,350253.0
2023-02-17 11:30:00,147.87,148.17,147.77,148.1,78023.0,144.1167,144.4091,144.0193,144.3409,78023.0
2023-02-17 12:00:00,148.13,148.68,147.97,148.68,245825.0,144.3701,144.9062,144.2142,144.9062,245825.0
2023-02-17 12:30:00,148.66,148.67,148.24,148.47,118976.0,144.8867,144.8964,144.4773,144.7015,118976.0
2023-02-17 13:00:00,148.47,148.71,148.37,148.54,81094.0,144.7015,144.9354,144.604,144.7697,81094.0
2023-02-17 13:30:00,148.54,148.69,148.35,148.56,220620.0,144.7697,144.9159,144.5846,144.7892,220620.0
2023-02-17 14:00:00,148.57,148.77,148.53,148.61,109769.0,144.799,144.9939,144.76,144.838,109769.0
2023-02-17 14:30:00,148.62,149.04,148.61,149.02,130831.0,144.8477,145.257,144.838,145.2376,130831.0
2023-02-17 15:00:00,149.01,149.31,148.77,149.06,252498.0,145.2278,145.5202,144.9939,145.2765,252498.0
2023-02-17 15:30:00,149.06,149.4,148.7,149.35,526173.0,145.2765,145.6079,144.9257,145.5592,526173.0
2023-02-21 09:30:00,148.06,148.55,146.43,146.86,431130.0,144.3019,144.7795,142.7133,143.1324,431130.0
2023-02-21 10:00:00,146.85,147.03,146.09,146.43,266153.0,143.1226,143.2981,142.3819,142.7133,266153.0
2023-02-21 10:30:00,146.43,146.53,145.95,146.07,222160.0,142.7133,142.8108,142.2455,142.3624,222160.0
2023-02-21 11:00:00,146.11,146.19,145.7,145.81,174022.0,142.4014,142.4794,142.0018,142.109,174022.0
2023-02-21 11:30:00,145.77,145.85,145.49,145.75,137493.0,142.07,142.148,141.7971,142.0506,137493.0
2023-02-21 12:00:00,145.76,147.12,145.7,146.03,526943.0,142.0603,143.3858,142.0018,142.3234,526943.0
2023-02-21 12:30:00,146.04,146.79,146.03,146.78,118232.0,142.3332,143.0642,142.3234,143.0544,118232.0
2023-02-21 13:00:00,146.78,147.54,146.76,147.03,275089.0,143.0544,143.7951,143.0349,143.2981,275089.0
2023-02-21 13:30:00,147.01,147.29,146.97,147.28,126348.0,143.2786,143.5515,143.2396,143.5417,126348.0
2023-02-21 14:00:00,147.29,147.33,146.82,146.93,77369.0,143.5515,143.5904,143.0934,143.2006,77369.0
2023-02-21 14:30:00,146.94,147.31,146.89,147.11,126119.0,143.2103,143.571,143.1616,143.376,126119.0
2023-02-21 15:00:00,147.11,147.32,146.86,147.13,262007.0,143.376,143.5807,143.1324,143.3955,262007.0
2023-02-21 15:30:00,147.13,147.42,147.04,147.1,774519.0,143.3955,143.6782,143.3078,143.3663,774519.0
2023-02-22 09:30:00,147.39,148.45,147.26,147.26,313039.0,143.6489,144.682,143.5222,143.5222,313039.0
2023-02-22 10:00:00,147.26,147.29,146.77,147.02,232382.0,143.5222,143.5515,143.0447,143.2883,232382.0
2023-02-22 10:30:00,147.01,147.24,146.65,147.23,157292.0,143.2786,143.5027,142.9277,143.493,157292.0
2023-02-22 11:00:00,147.23,147.59,147.23,147.5,116516.0,143.493,143.8438,143.493,143.7561,116516.0
2023-02-22 11:30:00,147.5,147.57,147.15,147.27,191592.0,143.7561,143.8244,143.415,143.532,191592.0
2023-02-22 12:00:00,147.27,147.44,147.16,147.33,137720.0,143.532,143.6977,143.4248,143.5904,137720.0
2023-02-22 12:30:00,147.32,147.66,147.29,147.5,97057.0,143.5807,143.9121,143.5515,143.7561,97057.0
2023-02-22 13:00:00,147.53,147.9,147.46,147.77,61394.0,143.7854,144.146,143.7171,144.0193,61394.0
2023-02-22 13:30:00,147.76,147.93,147.65,147.84,101694.0,144.0095,144.1752,143.9023,144.0875,101694.0
2023-02-22 14:00:00,147.81,147.93,147.25,147.7,121845.0,144.0583,144.1752,143.5125,143.9511,121845.0
2023-02-22 14:30:00,147.7,147.8,147.35,147.4,134426.0,143.9511,144.0485,143.6099,143.6587,134426.0
2023-02-22 15:00:00,147.39,147.75,147.39,147.56,211924.0,143.6489,143.9998,143.6489,143.8146,211924.0
2023-02-22 15:30:00,147.55,147.65,147.22,147.4,445494.0,143.8049,143.9023,143.4832,143.6587,445494.0
2023-02-23 09:30:00,146.41,146.43,144.65,145.27,553930.0,142.6938,142.7133,140.9785,141.5827,553930.0
2023-02-23 10:00:00,145.27,145.55,144.8,144.91,276673.0,141.5827,141.8556,141.1247,141.2319,276673.0
2023-02-23 10:30:00,144.92,145.21,144.37,144.4,350672.0,141.2416,141.5243,140.7056,140.7348,350672.0
2023-02-23 11:00:00,144.39,144.55,143.66,144.01,373418.0,140.7251,140.881,140.0136,140.3547,373418.0
2023-02-23 11:30:00,143.98,144.08,142.71,142.82,298275.0,140.3255,140.4229,139.0877,139.1949,298275.0
2023-02-23 12:00:00,142.82,143.56,142.63,143.51,184852.0,139.1949,139.9161,139.0097,139.8674,184852.0
2023-02-23 12:30:00,143.51,143.95,143.37,143.88,160346.0,139.8674,140.2962,139.731,140.228,160346.0
2023-02-23 13:00:00,143.89,143.94,143.58,143.63,141048.0,140.2378,140.2865,139.9356,139.9844,141048.0
2023-02-23 13:30:00,143.62,143.93,143.4,143.67,172557.0,139.9746,140.2767,139.7602,140.0233,172557.0
2023-02-23 14:00:00,143.68,144.21,143.59,144.11,185794.0,140.0331,140.5496,139.9454,140.4522,185794.0
2023-02-23 14:30:00,144.11,144.42,144.05,144.32,161547.0,140.4522,140.7543,140.3937,140.6568,161547.0
2023-02-23 15:00:00,144.33,144.64,144.26,144.55,185845.0,140.6666,140.9687,140.5984,140.881,185845.0
2023-02-23 15:30:00,144.55,144.87,144.28,144.73,572930.0,140.881,141.1929,140.6179,141.0564,572930.0
2023-02-24 09:30:00,143.24,143.24,142.21,143.17,387964.0,139.6043,139.6043,138.6004,139.536,387964.0
2023-02-24 10:00:00,143.17,143.68,143.05,143.55,250710.0,139.536,140.0331,139.4191,139.9064,250710.0
2023-02-24 10:30:00,143.55,143.98,143.38,143.91,231604.0,139.9064,140.3255,139.7407,140.2573,231604.0
2023-02-24 11:00:00,143.92,144.34,143.85,144.13,141330.0,140.267,140.6763,140.1988,140.4717,141330.0
2023-02-24 11:30:00,144.13,144.2,143.87,143.9,185037.0,140.4717,140.5399,140.2183,140.2475,185037.0
2023-02-24 12:00:00,143.91,144.04,143.88,143.97,103165.0,140.2573,140.384,140.228,140.3157,103165.0
2023-02-24 12:30:00,143.97,144.02,143.58,143.66,57714.0,140.3157,140.3645,139.9356,140.0136,57714.0
2023-02-24 13:00:00,143.66,144.04,143.66,143.89,112846.0,140.0136,140.384,140.0136,140.2378,112846.0
2023-02-24 13:30:00,143.86,144.21,143.7,144.03,173565.0,140.2085,140.5496,140.0526,140.3742,173565.0
2023-02-24 14:00:00,144.03,144.16,143.82,143.84,148591.0,140.3742,140.5009,140.1695,140.189,148591.0
2023-02-24 14:30:00,143.87,144.21,143.73,144.15,176720.0,140.2183,140.5496,140.0818,140.4912,176720.0
2023-02-24 15:00:00,144.19,144.3,143.99,144.12,189107.0,140.5301,140.6374,140.3352,140.4619,189107.0
2023-02-24 15:30:00,144.12,144.56,143.88,144.44,612022.0,140.4619,140.8908,140.228,140.7738,612022.0
2023-02-27 09:30:00,144.54,145.2,144.1,145.16,319458.0,140.8713,141.5145,140.4424,141.4755,319458.0
2023-02-27 10:00:00,145.12,146.0,145.08,145.9,187041.0,141.4365,142.2942,141.3976,142.1967,187041.0
2023-02-27 10:30:00,145.89,145.9,145.21,145.23,170027.0,142.187,142.1967,141.5243,141.5437,170027.0
2023-02-27 11:00:00,145.25,145.36,144.86,144.89,133387.0,141.5632,141.6704,141.1831,141.2124,133387.0
2023-02-27 11:30:00,144.87,144.93,144.42,144.49,142555.0,141.1929,141.2514,140.7543,140.8225,142555.0
2023-02-27 12:00:00,144.5,144.78,144.49,144.72,117478.0,140.8323,141.1052,140.8225,141.0467,117478.0
2023-02-27 12:30:00,144.74,144.91,144.67,144.81,108831.0,141.0662,141.2319,140.998,141.1344,108831.0
2023-02-27 13:00:00,144.81,144.85,144.42,144.47,121393.0,141.1344,141.1734,140.7543,140.803,121393.0
2023-02-27 13:30:00,144.46,144.55,144.3,144.42,130049.0,140.7933,140.881,140.6374,140.7543,130049.0
2023-02-27 14:00:00,144.42,144.79,144.39,144.41,167502.0,140.7543,141.1149,140.7251,140.7446,167502.0
2023-02-27 14:30:00,144.42,144.42,144.1,144.14,179647.0,140.7543,140.7543,140.4424,140.4814,179647.0
2023-02-27 15:00:00,144.12,144.33,144.09,144.31,167424.0,140.4619,140.6666,140.4327,140.6471,167424.0
2023-02-27 15:30:00,144.32,144.52,143.85,144.12,646341.0,140.6568,140.8518,140.1988,140.4619,646341.0
2023-02-28 09:30:00,143.21,144.1,142.81,143.91,388273.0,139.575,140.4424,139.1852,140.2573,388273.0
2023-02-28 10:00:00,143.97,144.31,143.47,143.56,210657.0,140.3157,140.6471,139.8284,139.9161,210657.0
2023-02-28 10:30:00,143.56,143.59,142.97,143.21,207681.0,139.9161,139.9454,139.3411,139.575,207681.0
2023-02-28 11:00:00,143.2,143.53,143.15,143.42,202882.0,139.5653,139.8869,139.5165,139.7797,202882.0
2023-02-28 11:30:00,143.42,143.45,143.13,143.24,159370.0,139.7797,139.8089,139.4971,139.6043,159370.0
2023-02-28 12:00:00,143.25,143.66,143.14,143.19,228717.0,139.614,140.0136,139.5068,139.5555,228717.0
2023-02-28 12:30:00,143.2,143.53,143.17,143.51,141840.0,139.5653,139.8869,139.536,139.8674,141840.0
2023-02-28 13:00:00,143.5,143.58,143.19,143.37,155042.0,139.8577,139.9356,139.5555,139.731,155042.0
2023-02-28 13:30:00,143.38,143.42,143.12,143.19,135479.0,139.7407,139.7797,139.4873,139.5555,135479.0
2023-02-28 14:00:00,143.18,143.29,142.48,142.67,222922.0,139.5458,139.653,138.8635,139.0487,222922.0
2023-02-28 14:30:00,142.66,142.93,142.56,142.69,214469.0,139.039,139.3021,138.9415,139.0682,214469.0
2023-02-28 15:00:00,142.68,142.77,142.53,142.56,226968.0,139.0585,139.1462,138.9123,138.9415,226968.0
2023-02-28 15:30:00,142.56,142.7,142.11,142.14,1069124.0,138.9415,139.078,138.5029,138.5322,1069124.0
2023-03-01 09:30:00,141.83,142.48,141.22,141.23,374074.0,138.23,138.8635,137.6355,137.6453,374074.0
2023-03-01 10:00:00,141.34,141.41,140.91,140.99,227557.0,137.7525,137.8207,137.3334,137.4114,227557.0
2023-03-01 10:30:00,140.97,141.78,140.91,141.71,168676.0,137.3919,138.1813,137.3334,138.1131,168676.0
2023-03-01 11:00:00,141.7,141.7,140.08,140.61,280176.0,138.1033,138.1033,136.5245,137.041,280176.0
2023-03-01 11:30:00,140.6,141.56,140.59,141.4,138019.0,137.0313,137.9669,137.0215,137.811,138019.0
2023-03-01 12:00:00,141.4,141.53,141.21,141.42,133070.0,137.811,137.9377,137.6258,137.8305,133070.0
2023-03-01 12:30:00,141.45,141.58,141.35,141.36,115820.0,137.8597,137.9864,137.7622,137.772,115820.0
2023-03-01 13:00:00,141.37,141.45,141.17,141.28,81703.0,137.7817,137.8597,137.5868,137.694,81703.0
2023-03-01 13:30:00,141.27,141.46,141.15,141.41,130864.0,137.6843,137.8694,137.5673,137.8207,130864.0
2023-03-01 14:00:00,141.41,141.45,140.99,141.0,143375.0,137.8207,137.8597,137.4114,137.4211,143375.0
2023-03-01 14:30:00,141.0,141.2,140.74,141.1,223499.0,137.4211,137.616,137.1677,137.5186,223499.0
2023-03-01 15:00:00,141.08,141.42,141.04,141.22,154339.0,137.4991,137.8305,137.4601,137.6355,154339.0
2023-03-01 15:30:00,141.23,141.48,141.14,141.34,479994.0,137.6453,137.8889,137.5576,137.7525,479994.0
2023-03-02 09:30:00,141.01,141.32,140.54,141.11,233381.0,137.4309,137.733,136.9728,137.5283,233381.0
2023-03-02 10:00:00,141.12,141.39,140.72,141.2,250121.0,137.5381,137.8012,137.1482,137.616,250121.0
2023-03-02 10:30:00,141.19,141.29,140.94,141.18,182288.0,137.6063,137.7038,137.3626,137.5965,182288.0
2023-03-02 11:00:00,141.18,141.38,141.15,141.2,122230.0,137.5965,137.7915,137.5673,137.616,122230.0
2023-03-02 11:30:00,141.19,141.31,141.03,141.27,122490.0,137.6063,137.7232,137.4504,137.6843,122490.0
2023-03-02 12:00:00,141.29,141.35,141.02,141.24,152394.0,137.7038,137.7622,137.4406,137.655,152394.0
2023-03-02 12:30:00,141.26,141.39,141.15,141.19,155874.0,137.6745,137.8012,137.5673,137.6063,155874.0
2023-03-02 13:00:00,141.17,141.18,140.6,140.62,182827.0,137.5868,137.5965,137.0313,137.0508,182827.0
2023-03-02 13:30:00,140.61,141.04,140.61,140.99,270526.0,137.041,137.4601,137.041,137.4114,270526.0
2023-03-02 14:00:00,140.99,141.13,140.91,141.09,227982.0,137.4114,137.5478,137.3334,137.5088,227982.0
2023-03-02 14:30:00,141.1,141.2,140.8,140.99,267147.0,137.5186,137.616,137.2262,137.4114,267147.0
2023-03-02 15:00:00,140.99,141.05,140.83,141.0,266138.0,137.4114,137.4698,137.2554,137.4211,266138.0
2023-03-02 15:30:00,141.0,141.36,140.96,141.12,532091.0,137.4211,137.772,137.3821,137.5381,532091.0
2023-03-03 09:30:00,142.05,142.44,141.25,141.67,289845.0,138.4445,138.8246,137.6648,138.0741,289845.0
2023-03-03 10:00:00,141.69,141.75,141.0,141.69,247352.0,138.0936,138.1521,137.4211,138.0936,247352.0
2023-03-03 10:30:00,141.69,141.74,141.19,141.24,153878.0,138.0936,138.1423,137.6063,137.655,153878.0
2023-03-03 11:00:00,141.25,141.46,141.07,141.28,192561.0,137.6648,137.8694,137.4893,137.694,192561.0
2023-03-03 11:30:00,141.29,141.45,141.0,141.39,184893.0,137.7038,137.8597,137.4211,137.8012,184893.0
2023-03-03 12:00:00,141.39,141.52,141.26,141.45,128624.0,137.8012,137.9279,137.6745,137.8597,128624.0
2023-03-03 12:30:00,141.45,141.53,141.28,141.36,135562.0,137.8597,137.9377,137.694,137.772,135562.0
2023-03-03 13:00:00,141.38,141.69,141.32,141.64,105042.0,137.7915,138.0936,137.733,138.0449,105042.0
2023-03-03 13:30:00,141.67,141.74,141.42,141.55,74461.0,138.0741,138.1423,137.8305,137.9572,74461.0
2023-03-03 14:00:00,141.55,141.97,141.49,141.95,121523.0,137.9572,138.3665,137.8987,138.347,121523.0
2023-03-03 14:30:00,141.95,141.98,141.59,141.83,119294.0,138.347,138.3762,137.9961,138.23,119294.0
2023-03-03 15:00:00,141.84,142.13,141.83,142.05,235363.0,138.2398,138.5224,138.23,138.4445,235363.0
2023-03-03 15:30:00,142.05,142.08,141.67,141.94,409054.0,138.4445,138.4737,138.0741,138.3373,409054.0
2023-03-06 09:30:00,142.13,143.61,141.64,143.56,293142.0,138.5224,139.9649,138.0449,139.9161,293142.0
2023-03-06 10:00:00,143.55,143.82,143.48,143.55,187623.0,139.9064,140.1695,139.8382,139.9064,187623.0
2023-03-06 10:30:00,143.56,143.76,143.38,143.62,136689.0,139.9161,140.1111,139.7407,139.9746,136689.0
2023-03-06 11:00:00,143.64,144.06,143.57,144.0,148044.0,139.9941,140.4034,139.9259,140.345,148044.0
2023-03-06 11:30:00,143.99,144.09,143.81,143.99,159970.0,140.3352,140.4327,140.1598,140.3352,159970.0
2023-03-06 12:00:00,144.01,144.27,143.91,144.06,135167.0,140.3547,140.6081,140.2573,140.4034,135167.0
2023-03-06 12:30:00,144.06,144.06,143.8,143.93,135353.0,140.4034,140.4034,140.15,140.2767,135353.0
2023-03-06 13:00:00,143.9,144.15,143.81,143.9,228668.0,140.2475,140.4912,140.1598,140.2475,228668.0
2023-03-06 13:30:00,143.9,143.92,143.6,143.62,118384.0,140.2475,140.267,139.9551,139.9746,118384.0
2023-03-06 14:00:00,143.61,143.75,143.5,143.75,132089.0,139.9649,140.1013,139.8577,140.1013,132089.0
2023-03-06 14:30:00,143.75,143.93,143.74,143.83,125781.0,140.1013,140.2767,140.0916,140.1793,125781.0
2023-03-06 15:00:00,143.84,143.89,143.68,143.74,209863.0,140.189,140.2378,140.0331,140.0916,209863.0
2023-03-06 15:30:00,143.75,143.8,143.58,143.75,560834.0,140.1013,140.15,139.9356,140.1013,560834.0
2023-03-07 09:30:00,143.89,144.12,143.22,143.35,396223.0,140.2378,140.4619,139.5848,139.7115,396223.0
2023-03-07 10:00:00,143.36,143.38,142.26,142.52,326801.0,139.7212,139.7407,138.6491,138.9025,326801.0
2023-03-07 10:30:00,142.5,142.71,142.12,142.15,242847.0,138.883,139.0877,138.5127,138.5419,242847.0
2023-03-07 11:00:00,142.15,142.34,141.91,142.21,176129.0,138.5419,138.7271,138.308,138.6004,176129.0
2023-03-07 11:30:00,142.18,142.58,142.16,142.29,143409.0,138.5712,138.961,138.5517,138.6784,143409.0
2023-03-07 12:00:00,142.29,142.97,142.29,142.64,193069.0,138.6784,139.3411,138.6784,139.0195,193069.0
2023-03-07 12:30:00,142.66,142.73,142.33,142.38,149459.0,139.039,139.1072,138.7174,138.7661,149459.0
2023-03-07 13:00:00,142.37,142.44,142.07,142.2,151895.0,138.7563,138.8246,138.464,138.5907,151895.0
2023-03-07 13:30:00,142.19,142.27,141.88,142.11,138610.0,138.5809,138.6589,138.2788,138.5029,138610.0
2023-03-07 14:00:00,142.12,142.45,142.07,142.35,135053.0,138.5127,138.8343,138.464,138.7368,135053.0
2023-03-07 14:30:00,142.34,142.54,142.28,142.45,142101.0,138.7271,138.922,138.6686,138.8343,142101.0
2023-03-07 15:00:00,142.44,142.67,142.43,142.56,173112.0,138.8246,139.0487,138.8148,138.9415,173112.0
2023-03-07 15:30:00,142.56,143.0,142.51,142.87,550212.0,138.9415,139.3704,138.8928,139.2437,550212.0
2023-03-08 09:30:00,143.43,143.69,142.95,143.58,270089.0,139.7894,140.0428,139.3216,139.9356,270089.0
2023-03-08 10:00:00,143.6,143.96,143.22,143.74,256238.0,139.9551,140.306,139.5848,140.0916,256238.0
2023-03-08 10:30:00,143.75,144.05,143.52,143.62,164381.0,140.1013,140.3937,139.8772,139.9746,164381.0
2023-03-08 11:00:00,143.64,144.01,143.57,143.59,124845.0,139.9941,140.3547,139.9259,139.9454,124845.0
2023-03-08 11:30:00,143.6,143.88,143.36,143.78,191166.0,139.9551,140.228,139.7212,140.1306,191166.0
2023-03-08 12:00:00,143.79,144.02,143.31,143.31,93534.0,140.1403,140.3645,139.6725,139.6725,93534.0
2023-03-08 12:30:00,143.31,143.33,143.08,143.15,162719.0,139.6725,139.692,139.4483,139.5165,162719.0
2023-03-08 13:00:00,143.14,143.21,142.47,142.47,210420.0,139.5068,139.575,138.8538,138.8538,210420.0
2023-03-08 13:30:00,142.47,142.72,142.31,142.54,163584.0,138.8538,139.0975,138.6979,138.922,163584.0
2023-03-08 14:00:00,142.54,142.98,142.53,142.97,152875.0,138.922,139.3509,138.9123,139.3411,152875.0
2023-03-08 14:30:00,142.97,142.97,142.52,142.64,161101.0,139.3411,139.3411,138.9025,139.0195,161101.0
2023-03-08 15:00:00,142.65,142.85,142.64,142.8,211992.0,139.0292,139.2242,139.0195,139.1754,211992.0
2023-03-08 15:30:00,142.81,143.43,142.8,143.21,454024.0,139.1852,139.7894,139.1754,139.575,454024.0
2023-03-09 09:30:00,143.89,143.89,142.81,143.08,327699.0,140.2378,140.2378,139.1852,139.4483,327699.0
2023-03-09 10:00:00,143.08,143.3,142.84,143.08,181905.0,139.4483,139.6627,139.2144,139.4483,181905.0
2023-03-09 10:30:00,143.1,143.55,143.08,143.2,90705.0,139.4678,139.9064,139.4483,139.5653,90705.0
2023-03-09 11:00:00,143.19,143.45,143.14,143.35,85976.0,139.5555,139.8089,139.5068,139.7115,85976.0
2023-03-09 11:30:00,143.33,143.54,143.22,143.26,134121.0,139.692,139.8966,139.5848,139.6238,134121.0
2023-03-09 12:00:00,143.26,143.51,142.96,143.46,118424.0,139.6238,139.8674,139.3314,139.8187,118424.0
2023-03-09 12:30:00,143.47,143.52,143.19,143.27,92616.0,139.8284,139.8772,139.5555,139.6335,92616.0
2023-03-09 13:00:00,143.27,143.43,142.91,143.0,124758.0,139.6335,139.7894,139.2826,139.3704,124758.0
2023-03-09 13:30:00,142.97,143.04,142.44,142.44,225875.0,139.3411,139.4093,138.8246,138.8246,225875.0
2023-03-09 14:00:00,142.44,142.49,141.82,141.83,205363.0,138.8246,138.8733,138.2203,138.23,205363.0
2023-03-09 14:30:00,141.81,141.84,140.93,140.95,298286.0,138.2106,138.2398,137.3529,137.3724,298286.0
2023-03-09 15:00:00,140.95,141.41,140.69,141.19,674691.0,137.3724,137.8207,137.119,137.6063,674691.0
2023-03-09 15:30:00,141.17,141.53,140.96,141.05,960565.0,137.5868,137.9377,137.3821,137.4698,960565.0
2023-03-10 09:30:00,141.22,142.07,140.66,140.84,415341.0,137.6355,138.464,137.0897,137.2652,415341.0
2023-03-10 10:00:00,140.86,141.04,140.13,140.18,222724.0,137.2847,137.4601,136.5732,136.6219,222724.0
2023-03-10 10:30:00,140.19,140.37,139.49,140.21,294275.0,136.6317,136.8071,135.9494,136.6512,294275.0
2023-03-10 11:00:00,140.19,140.5,139.69,140.37,237339.0,136.6317,136.9338,136.1444,136.8071,237339.0
2023-03-10 11:30:00,140.36,140.68,139.98,140.05,217210.0,136.7974,137.1092,136.427,136.4952,217210.0
2023-03-10 12:00:00,140.03,140.16,139.57,139.78,189976.0,136.4757,136.6024,136.0274,136.2321,189976.0
2023-03-10 12:30:00,139.77,139.99,139.13,139.28,227384.0,136.2223,136.4368,135.5986,135.7448,227384.0
2023-03-10 13:00:00,139.3,139.61,139.06,139.1,329713.0,135.7643,136.0664,135.5304,135.5693,329713.0
2023-03-10 13:30:00,139.13,139.36,139.0,139.01,333044.0,135.5986,135.8227,135.4719,135.4816,333044.0
2023-03-10 14:00:00,139.02,139.58,139.0,139.46,318006.0,135.4914,136.0372,135.4719,135.9202,318006.0
2023-03-10 14:30:00,139.48,140.24,139.48,140.14,247445.0,135.9397,136.6804,135.9397,136.5829,247445.0
2023-03-10 15:00:00,140.1,140.2,139.42,140.0,345834.0,136.544,136.6414,135.8812,136.4465,345834.0
2023-03-10 15:30:00,140.01,140.03,139.33,139.56,906858.0,136.4562,136.4757,135.7935,136.0177,906858.0
2023-03-13 09:30:00,140.09,141.6,139.67,141.22,517927.0,136.5342,138.0059,136.1249,137.6355,517927.0
2023-03-13 10:00:00,141.28,141.72,140.65,141.44,471607.0,137.694,138.1228,137.08,137.8499,471607.0
2023-03-13 10:30:00,141.46,142.02,140.4,140.72,352265.0,137.8694,138.4152,136.8363,137.1482,352265.0
2023-03-13 11:00:00,140.75,141.69,140.74,141.69,406548.0,137.1775,138.0936,137.1677,138.0936,406548.0
2023-03-13 11:30:00,141.68,142.4,141.54,141.81,355072.0,138.0839,138.7856,137.9474,138.2106,355072.0
2023-03-13 12:00:00,141.78,142.02,140.79,141.1,180928.0,138.1813,138.4152,137.2164,137.5186,180928.0
2023-03-13 12:30:00,141.11,141.45,140.56,141.02,134201.0,137.5283,137.8597,136.9923,137.4406,134201.0
2023-03-13 13:00:00,141.08,141.12,140.05,140.16,241223.0,137.4991,137.5381,136.4952,136.6024,241223.0
2023-03-13 13:30:00,140.14,141.02,139.99,140.67,245436.0,136.5829,137.4406,136.4368,137.0995,245436.0
2023-03-13 14:00:00,140.69,141.09,140.58,140.87,208695.0,137.119,137.5088,137.0118,137.2944,208695.0
2023-03-13 14:30:00,140.87,141.02,140.41,140.44,274736.0,137.2944,137.4406,136.8461,136.8753,274736.0
2023-03-13 15:00:00,140.44,140.64,139.93,140.1,353994.0,136.8753,137.0703,136.3783,136.544,353994.0
2023-03-13 15:30:00,140.09,140.66,139.72,139.74,678670.0,136.5342,137.0897,136.1736,136.1931,678670.0
2023-03-14 09:30:00,141.3,142.44,140.91,141.67,396336.0,137.7135,138.8246,137.3334,138.0741,396336.0
2023-03-14 10:00:00,141.72,142.53,141.6,142.39,199086.0,138.1228,138.9123,138.0059,138.7758,199086.0
2023-03-14 10:30:00,142.42,142.72,142.22,142.54,149634.0,138.8051,139.0975,138.6101,138.922,149634.0
2023-03-14 11:00:00,142.55,142.93,142.42,142.52,219538.0,138.9318,139.3021,138.8051,138.9025,219538.0
2023-03-14 11:30:00,142.49,142.56,142.13,142.29,100984.0,138.8733,138.9415,138.5224,138.6784,100984.0
2023-03-14 12:00:00,142.31,142.84,142.1,142.67,163587.0,138.6979,139.2144,138.4932,139.0487,163587.0
2023-03-14 12:30:00,142.68,142.89,142.64,142.85,125860.0,139.0585,139.2631,139.0195,139.2242,125860.0
2023-03-14 13:00:00,142.86,142.89,142.08,142.5,113505.0,139.2339,139.2631,138.4737,138.883,113505.0
2023-03-14 13:30:00,142.49,142.72,142.23,142.69,155102.0,138.8733,139.0975,138.6199,139.0682,155102.0
2023-03-14 14:00:00,142.72,143.07,142.55,143.05,416492.0,139.0975,139.4386,138.9318,139.4191,416492.0
2023-03-14 14:30:00,143.06,143.19,142.79,142.9,329746.0,139.4288,139.5555,139.1657,139.2729,329746.0
2023-03-14 15:00:00,142.9,142.97,142.52,142.83,276122.0,139.2729,139.3411,138.9025,139.2047,276122.0
2023-03-14 15:30:00,142.82,143.1,142.74,143.03,1033054.0,139.1949,139.4678,139.117,139.3996,1033054.0
2023-03-15 09:30:00,143.14,143.99,142.72,143.13,744676.0,139.5068,140.3352,139.0975,139.4971,744676.0
2023-03-15 10:00:00,143.14,143.95,143.05,143.51,381379.0,139.5068,140.2962,139.4191,139.8674,381379.0
2023-03-15 10:30:00,143.51,143.82,143.11,143.73,309281.0,139.8674,140.1695,139.4776,140.0818,309281.0
2023-03-15 11:00:00,143.71,144.61,143.63,144.56,214100.0,140.0623,140.9395,139.9844,140.8908,214100.0
2023-03-15 11:30:00,144.57,144.75,143.98,143.98,319479.0,140.9005,141.0759,140.3255,140.3255,319479.0
2023-03-15 12:00:00,143.98,144.74,143.81,144.72,277493.0,140.3255,141.0662,140.1598,141.0467,277493.0
2023-03-15 12:30:00,144.73,144.87,144.2,144.23,250510.0,141.0564,141.1929,140.5399,140.5691,250510.0
2023-03-15 13:00:00,144.2,144.39,144.14,144.29,205139.0,140.5399,140.7251,140.4814,140.6276,205139.0
2023-03-15 13:30:00,144.27,144.47,143.86,144.25,213319.0,140.6081,140.803,140.2085,140.5886,213319.0
2023-03-15 14:00:00,144.27,144.93,143.98,144.66,220444.0,140.6081,141.2514,140.3255,140.9882,220444.0
2023-03-15 14:30:00,144.69,144.93,144.34,144.36,287171.0,141.0175,141.2514,140.6763,140.6958,287171.0
2023-03-15 15:00:00,144.36,144.52,144.01,144.17,328487.0,140.6958,140.8518,140.3547,140.5107,328487.0
2023-03-15 15:30:00,144.15,144.5,143.75,144.5,1274841.0,140.4912,140.8323,140.1013,140.8323,1274841.0
2023-03-16 09:30:00,142.95,143.58,141.4,141.88,554446.0,139.3216,139.9356,137.811,138.2788,554446.0
2023-03-16 10:00:00,141.91,142.01,141.3,141.8,324982.0,138.308,138.4055,137.7135,138.2008,324982.0
2023-03-16 10:30:00,141.8,142.15,141.39,141.99,355133.0,138.2008,138.5419,137.8012,138.386,355133.0
2023-03-16 11:00:00,141.99,142.38,141.15,141.78,800948.0,138.386,138.7661,137.5673,138.1813,800948.0
2023-03-16 11:30:00,141.78,141.93,141.4,141.77,250909.0,138.1813,138.3275,137.811,138.1716,250909.0
2023-03-16 12:00:00,141.77,141.87,141.39,141.79,195811.0,138.1716,138.269,137.8012,138.1911,195811.0
2023-03-16 12:30:00,141.77,141.78,141.39,141.42,225433.0,138.1716,138.1813,137.8012,137.8305,225433.0
2023-03-16 13:00:00,141.42,141.84,141.3,141.84,234571.0,137.8305,138.2398,137.7135,138.2398,234571.0
2023-03-16 13:30:00,141.84,142.44,141.83,142.17,192687.0,138.2398,138.8246,138.23,138.5614,192687.0
2023-03-16 14:00:00,142.16,142.19,141.77,141.83,160322.0,138.5517,138.5809,138.1716,138.23,160322.0
2023-03-16 14:30:00,141.84,142.02,141.64,142.02,267454.0,138.2398,138.4152,138.0449,138.4152,267454.0
2023-03-16 15:00:00,142.01,142.12,141.81,142.05,330549.0,138.4055,138.5127,138.2106,138.4445,330549.0
2023-03-16 15:30:00,142.05,142.06,141.46,141.51,870883.0,138.4445,138.4542,137.8694,137.9182,870883.0
2023-03-17 09:30:00,141.13,142.26,140.73,142.26,1141179.0,137.5478,138.6491,137.158,138.6491,1141179.0
2023-03-17 10:00:00,142.28,142.45,140.93,141.0,298902.0,138.6686,138.8343,137.3529,137.4211,298902.0
2023-03-17 10:30:00,140.97,141.57,140.49,141.52,232321.0,137.3919,137.9766,136.9241,137.9279,232321.0
2023-03-17 11:00:00,141.49,142.2,141.35,141.76,203780.0,137.8987,138.5907,137.7622,138.1618,203780.0
2023-03-17 11:30:00,141.75,142.04,141.58,141.76,171745.0,138.1521,138.4347,137.9864,138.1618,171745.0
2023-03-17 12:00:00,141.75,142.84,141.7,142.7,229014.0,138.1521,139.2144,138.1033,139.078,229014.0
2023-03-17 12:30:00,142.7,142.87,142.34,142.59,156004.0,139.078,139.2437,138.7271,138.9708,156004.0
2023-03-17 13:00:00,142.59,142.89,142.44,142.57,223795.0,138.9708,139.2631,138.8246,138.9513,223795.0
2023-03-17 13:30:00,142.53,142.76,142.31,142.48,135206.0,138.9123,139.1364,138.6979,138.8635,135206.0
2023-03-17 14:00:00,142.49,142.53,141.99,142.13,208080.0,138.8733,138.9123,138.386,138.5224,208080.0
2023-03-17 14:30:00,142.13,142.45,142.1,142.3,144356.0,138.5224,138.8343,138.4932,138.6881,144356.0
2023-03-17 15:00:00,142.34,142.62,142.28,142.5,352615.0,138.7271,139.0,138.6686,138.883,352615.0
2023-03-17 15:30:00,142.5,142.7,142.23,142.43,831988.0,138.883,139.078,138.6199,138.8148,831988.0
2023-03-20 09:30:00,142.99,144.01,142.74,143.93,255589.0,139.3606,140.3547,139.117,140.2767,255589.0
2023-03-20 10:00:00,143.96,144.8,143.93,144.8,286704.0,140.306,141.1247,140.2767,141.1247,286704.0
2023-03-20 10:30:00,144.81,145.53,144.74,145.34,247362.0,141.1344,141.8361,141.0662,141.651,247362.0
2023-03-20 11:00:00,145.32,145.65,145.19,145.51,190628.0,141.6315,141.9531,141.5048,141.8166,190628.0
2023-03-20 11:30:00,145.5,145.54,144.88,144.91,192101.0,141.8069,141.8459,141.2026,141.2319,192101.0
2023-03-20 12:00:00,144.9,144.92,144.41,144.89,195299.0,141.2221,141.2416,140.7446,141.2124,195299.0
2023-03-20 12:30:00,144.9,145.8,144.89,145.74,173566.0,141.2221,142.0993,141.2124,142.0408,173566.0
2023-03-20 13:00:00,145.74,146.03,145.65,145.74,266343.0,142.0408,142.3234,141.9531,142.0408,266343.0
2023-03-20 13:30:00,145.73,146.0,145.58,145.59,230408.0,142.0311,142.2942,141.8849,141.8946,230408.0
2023-03-20 14:00:00,145.6,146.02,145.57,145.87,251647.0,141.9044,142.3137,141.8751,142.1675,251647.0
2023-03-20 14:30:00,145.87,145.87,145.38,145.6,225143.0,142.1675,142.1675,141.6899,141.9044,225143.0
2023-03-20 15:00:00,145.59,145.63,145.32,145.56,259294.0,141.8946,141.9336,141.6315,141.8654,259294.0
2023-03-20 15:30:00,145.55,145.85,145.46,145.66,672073.0,141.8556,142.148,141.7679,141.9628,672073.0
2023-03-21 09:30:00,146.18,146.64,145.34,145.87,395077.0,142.4696,142.918,141.651,142.1675,395077.0
2023-03-21 10:00:00,145.89,146.14,144.39,144.63,457343.0,142.187,142.4307,140.7251,140.959,457343.0
2023-03-21 10:30:00,144.63,145.17,144.49,145.09,223957.0,140.959,141.4853,140.8225,141.4073,223957.0
2023-03-21 11:00:00,145.09,145.09,144.78,144.91,140229.0,141.4073,141.4073,141.1052,141.2319,140229.0
2023-03-21 11:30:00,144.91,145.1,144.57,145.01,189198.0,141.2319,141.417,140.9005,141.3293,189198.0
2023-03-21 12:00:00,145.0,145.07,144.6,144.8,123731.0,141.3196,141.3878,140.9297,141.1247,123731.0
2023-03-21 12:30:00,144.78,144.82,144.52,144.55,119267.0,141.1052,141.1442,140.8518,140.881,119267.0
2023-03-21 13:00:00,144.56,144.94,144.44,144.9,133100.0,140.8908,141.2611,140.7738,141.2221,133100.0
2023-03-21 13:30:00,144.91,144.92,144.25,144.29,144885.0,141.2319,141.2416,140.5886,140.6276,144885.0
2023-03-21 14:00:00,144.29,144.65,144.26,144.61,174663.0,140.6276,140.9785,140.5984,140.9395,174663.0
2023-03-21 14:30:00,144.63,144.98,144.62,144.84,122604.0,140.959,141.3001,140.9492,141.1636,122604.0
2023-03-21 15:00:00,144.82,144.96,144.78,144.88,181123.0,141.1442,141.2806,141.1052,141.2026,181123.0
2023-03-21 15:30:00,144.87,145.01,144.55,144.72,662710.0,141.1929,141.3293,140.881,141.0467,662710.0
2023-03-22 09:30:00,144.95,145.03,143.81,144.17,373989.0,141.2709,141.3488,140.1598,140.5107,373989.0
2023-03-22 10:00:00,144.16,144.45,143.74,144.41,224629.0,140.5009,140.7835,140.0916,140.7446,224629.0
2023-03-22 10:30:00,144.41,144.53,144.17,144.46,113726.0,140.7446,140.8615,140.5107,140.7933,113726.0
2023-03-22 11:00:00,144.47,144.68,144.28,144.37,103625.0,140.803,141.0077,140.6179,140.7056,103625.0
2023-03-22 11:30:00,144.37,144.67,144.27,144.65,139935.0,140.7056,140.998,140.6081,140.9785,139935.0
2023-03-22 12:00:00,144.65,144.81,144.53,144.65,158007.0,140.9785,141.1344,140.8615,140.9785,158007.0
2023-03-22 12:30:00,144.64,144.67,144.34,144.35,59116.0,140.9687,140.998,140.6763,140.6861,59116.0
2023-03-22 13:00:00,144.33,144.65,144.22,144.64,97686.0,140.6666,140.9785,140.5594,140.9687,97686.0
2023-03-22 13:30:00,144.63,144.79,144.52,144.7,112559.0,140.959,141.1149,140.8518,141.0272,112559.0
2023-03-22 14:00:00,144.72,145.29,144.66,145.06,247568.0,141.0467,141.6022,140.9882,141.3781,247568.0
2023-03-22 14:30:00,145.06,145.68,144.53,144.83,358126.0,141.3781,141.9823,140.8615,141.1539,358126.0
2023-03-22 15:00:00,144.79,145.14,143.92,145.01,265667.0,141.1149,141.456,140.267,141.3293,265667.0
2023-03-22 15:30:00,145.04,145.08,143.42,143.45,623043.0,141.3586,141.3976,139.7797,139.8089,623043.0
2023-03-23 09:30:00,142.91,143.4,142.44,142.98,338916.0,139.2826,139.7602,138.8246,139.3509,338916.0
2023-03-23 10:00:00,142.98,143.62,142.89,142.94,234111.0,139.3509,139.9746,139.2631,139.3119,234111.0
2023-03-23 10:30:00,142.93,143.85,142.92,143.74,227015.0,139.3021,140.1988,139.2924,140.0916,227015.0
2023-03-23 11:00:00,143.76,143.82,143.01,143.19,353040.0,140.1111,140.1695,139.3801,139.5555,353040.0
2023-03-23 11:30:00,143.2,143.52,143.05,143.34,179089.0,139.5653,139.8772,139.4191,139.7017,179089.0
2023-03-23 12:00:00,143.34,143.34,142.91,143.01,362239.0,139.7017,139.7017,139.2826,139.3801,362239.0
2023-03-23 12:30:00,143.02,143.05,142.65,142.87,243547.0,139.3898,139.4191,139.0292,139.2437,243547.0
2023-03-23 13:00:00,142.87,142.9,142.46,142.6,176006.0,139.2437,139.2729,138.8441,138.9805,176006.0
2023-03-23 13:30:00,142.59,142.69,142.1,142.19,144037.0,138.9708,139.0682,138.4932,138.5809,144037.0
2023-03-23 14:00:00,142.19,142.42,141.91,141.91,174111.0,138.5809,138.8051,138.308,138.308,174111.0
2023-03-23 14:30:00,141.91,142.01,141.16,141.73,296884.0,138.308,138.4055,137.5771,138.1326,296884.0
2023-03-23 15:00:00,141.74,142.19,141.43,141.88,429899.0,138.1423,138.5809,137.8402,138.2788,429899.0
2023-03-23 15:30:00,141.87,142.63,141.68,142.26,832396.0,138.269,139.0097,138.0839,138.6491,832396.0
2023-03-24 09:30:00,141.91,142.42,140.72,141.6,340434.0,138.308,138.8051,137.1482,138.0059,340434.0
2023-03-24 10:00:00,141.62,142.15,141.34,142.13,231065.0,138.0254,138.5419,137.7525,138.5224,231065.0
2023-03-24 10:30:00,142.11,142.11,141.46,141.86,238181.0,138.5029,138.5029,137.8694,138.2593,238181.0
2023-03-24 11:00:00,141.84,141.93,141.28,141.49,186746.0,138.2398,138.3275,137.694,137.8987,186746.0
2023-03-24 11:30:00,141.5,142.06,141.36,142.06,119562.0,137.9084,138.4542,137.772,138.4542,119562.0
2023-03-24 12:00:00,142.04,142.3,141.6,142.06,140516.0,138.4347,138.6881,138.0059,138.4542,140516.0
2023-03-24 12:30:00,142.07,142.49,141.9,142.36,166484.0,138.464,138.8733,138.2983,138.7466,166484.0
2023-03-24 13:00:00,142.35,142.4,142.02,142.3,149524.0,138.7368,138.7856,138.4152,138.6881,149524.0
2023-03-24 13:30:00,142.3,142.57,142.26,142.31,114384.0,138.6881,138.9513,138.6491,138.6979,114384.0
2023-03-24 14:00:00,142.33,142.44,142.07,142.25,139396.0,138.7174,138.8246,138.464,138.6394,139396.0
2023-03-24 14:30:00,142.26,142.39,142.16,142.34,158555.0,138.6491,138.7758,138.5517,138.7271,158555.0
2023-03-24 15:00:00,142.34,142.81,142.18,142.69,186120.0,138.7271,139.1852,138.5712,139.0682,186120.0
2023-03-24 15:30:00,142.68,142.93,142.14,142.58,463946.0,139.0585,139.3021,138.5322,138.961,463946.0
2023-03-27 09:30:00,143.37,144.25,143.01,143.47,442320.0,139.731,140.5886,139.3801,139.8284,442320.0
2023-03-27 10:00:00,143.47,143.8,143.06,143.28,233977.0,139.8284,140.15,139.4288,139.6432,233977.0
2023-03-27 10:30:00,143.28,143.99,143.23,143.87,226286.0,139.6432,140.3352,139.5945,140.2183,226286.0
2023-03-27 11:00:00,143.87,144.42,143.73,144.33,163673.0,140.2183,140.7543,140.0818,140.6666,163673.0
2023-03-27 11:30:00,144.29,144.86,144.29,144.44,192120.0,140.6276,141.1831,140.6276,140.7738,192120.0
2023-03-27 12:00:00,144.44,144.5,144.0,144.33,129193.0,140.7738,140.8323,140.345,140.6666,129193.0
2023-03-27 12:30:00,144.34,144.36,144.15,144.19,109343.0,140.6763,140.6958,140.4912,140.5301,109343.0
2023-03-27 13:00:00,144.19,144.35,144.15,144.28,201281.0,140.5301,140.6861,140.4912,140.6179,201281.0
2023-03-27 13:30:00,144.28,144.44,144.01,144.12,250993.0,140.6179,140.7738,140.3547,140.4619,250993.0
2023-03-27 14:00:00,144.11,144.3,143.87,144.25,140562.0,140.4522,140.6374,140.2183,140.5886,140562.0
2023-03-27 14:30:00,144.24,144.39,144.22,144.38,176650.0,140.5789,140.7251,140.5594,140.7153,176650.0
2023-03-27 15:00:00,144.4,144.42,144.1,144.21,156775.0,140.7348,140.7543,140.4424,140.5496,156775.0
2023-03-27 15:30:00,144.21,144.25,143.8,143.96,511750.0,140.5496,140.5886,140.15,140.306,511750.0
2023-03-28 09:30:00,143.58,143.95,143.27,143.51,258580.0,139.9356,140.2962,139.6335,139.8674,258580.0
2023-03-28 10:00:00,143.54,143.71,143.4,143.48,201517.0,139.8966,140.0623,139.7602,139.8382,201517.0
2023-03-28 10:30:00,143.48,143.87,143.4,143.78,197001.0,139.8382,140.2183,139.7602,140.1306,197001.0
2023-03-28 11:00:00,143.78,143.84,143.58,143.81,148364.0,140.1306,140.189,139.9356,140.1598,148364.0
2023-03-28 11:30:00,143.82,143.9,143.65,143.9,147501.0,140.1695,140.2475,140.0039,140.2475,147501.0
2023-03-28 12:00:00,143.9,143.91,143.64,143.69,103770.0,140.2475,140.2573,139.9941,140.0428,103770.0
2023-03-28 12:30:00,143.69,143.76,143.64,143.67,101357.0,140.0428,140.1111,139.9941,140.0233,101357.0
2023-03-28 13:00:00,143.69,143.7,143.59,143.66,94998.0,140.0428,140.0526,139.9454,140.0136,94998.0
2023-03-28 13:30:00,143.67,143.74,143.42,143.44,120031.0,140.0233,140.0916,139.7797,139.7992,120031.0
2023-03-28 14:00:00,143.43,143.44,143.14,143.41,89306.0,139.7894,139.7992,139.5068,139.7699,89306.0
2023-03-28 14:30:00,143.41,143.5,143.24,143.25,102245.0,139.7699,139.8577,139.6043,139.614,102245.0
2023-03-28 15:00:00,143.26,143.41,143.17,143.19,164479.0,139.6238,139.7699,139.536,139.5555,164479.0
2023-03-28 15:30:00,143.18,143.24,142.63,142.78,613374.0,139.5458,139.6043,139.0097,139.1559,613374.0
2023-03-29 09:30:00,143.94,144.06,143.46,143.47,230033.0,140.2865,140.4034,139.8187,139.8284,230033.0
2023-03-29 10:00:00,143.52,143.85,143.49,143.57,145794.0,139.8772,140.1988,139.8479,139.9259,145794.0
2023-03-29 10:30:00,143.58,143.85,143.48,143.7,160018.0,139.9356,140.1988,139.8382,140.0526,160018.0
2023-03-29 11:00:00,143.69,143.95,143.51,143.72,176189.0,140.0428,140.2962,139.8674,140.0721,176189.0
2023-03-29 11:30:00,143.72,143.93,143.7,143.87,120288.0,140.0721,140.2767,140.0526,140.2183,120288.0
2023-03-29 12:00:00,143.87,143.91,143.77,143.82,86369.0,140.2183,140.2573,140.1208,140.1695,86369.0
2023-03-29 12:30:00,143.81,143.93,143.65,143.69,84281.0,140.1598,140.2767,140.0039,140.0428,84281.0
2023-03-29 13:00:00,143.68,143.86,143.67,143.8,108473.0,140.0331,140.2085,140.0233,140.15,108473.0
2023-03-29 13:30:00,143.79,143.79,143.5,143.69,153539.0,140.1403,140.1403,139.8577,140.0428,153539.0
2023-03-29 14:00:00,143.7,143.81,143.65,143.72,129099.0,140.0526,140.1598,140.0039,140.0721,129099.0
2023-03-29 14:30:00,143.73,143.91,143.71,143.79,132089.0,140.0818,140.2573,140.0623,140.1403,132089.0
2023-03-29 15:00:00,143.78,143.88,143.65,143.78,250389.0,140.1306,140.228,140.0039,140.1306,250389.0
2023-03-29 15:30:00,143.77,143.94,143.65,143.81,606332.0,140.1208,140.2865,140.0039,140.1598,606332.0
2023-03-30 09:30:00,144.12,145.1,143.83,144.92,324834.0,140.4619,141.417,140.1793,141.2416,324834.0
2023-03-30 10:00:00,144.93,144.98,144.36,144.75,277272.0,141.2514,141.3001,140.6958,141.0759,277272.0
2023-03-30 10:30:00,144.77,144.83,144.63,144.76,199436.0,141.0954,141.1539,140.959,141.0857,199436.0
2023-03-30 11:00:00,144.75,144.94,144.55,144.65,243504.0,141.0759,141.2611,140.881,140.9785,243504.0
2023-03-30 11:30:00,144.66,144.67,144.29,144.5,160531.0,140.9882,140.998,140.6276,140.8323,160531.0
2023-03-30 12:00:00,144.5,144.69,144.38,144.48,163653.0,140.8323,141.0175,140.7153,140.8128,163653.0
2023-03-30 12:30:00,144.49,144.62,144.4,144.42,138715.0,140.8225,140.9492,140.7348,140.7543,138715.0
2023-03-30 13:00:00,144.41,144.5,144.11,144.18,144522.0,140.7446,140.8323,140.4522,140.5204,144522.0
2023-03-30 13:30:00,144.17,144.2,143.82,144.04,219330.0,140.5107,140.5399,140.1695,140.384,219330.0
2023-03-30 14:00:00,144.04,144.42,144.03,144.42,266959.0,140.384,140.7543,140.3742,140.7543,266959.0
2023-03-30 14:30:00,144.43,144.66,144.17,144.33,186642.0,140.7641,140.9882,140.5107,140.6666,186642.0
2023-03-30 15:00:00,144.33,144.51,144.23,144.49,176830.0,140.6666,140.842,140.5691,140.8225,176830.0
2023-03-30 15:30:00,144.49,144.62,144.39,144.56,516523.0,140.8225,140.9492,140.7251,140.8908,516523.0
2023-03-31 09:30:00,144.72,145.28,144.68,144.95,355770.0,141.0467,141.5925,141.0077,141.2709,355770.0
2023-03-31 10:00:00,144.97,145.15,144.86,144.92,290167.0,141.2903,141.4658,141.1831,141.2416,290167.0
2023-03-31 10:30:00,144.91,144.94,144.61,144.73,209453.0,141.2319,141.2611,140.9395,141.0564,209453.0
2023-03-31 11:00:00,144.72,145.01,144.65,144.75,183034.0,141.0467,141.3293,140.9785,141.0759,183034.0
2023-03-31 11:30:00,144.75,144.9,144.58,144.86,229457.0,141.0759,141.2221,140.9102,141.1831,229457.0
2023-03-31 12:00:00,144.87,144.98,144.79,144.91,142849.0,141.1929,141.3001,141.1149,141.2319,142849.0
2023-03-31 12:30:00,144.9,145.02,144.87,144.99,122970.0,141.2221,141.3391,141.1929,141.3098,122970.0
2023-03-31 13:00:00,144.98,144.98,144.76,144.79,102108.0,141.3001,141.3001,141.0857,141.1149,102108.0
2023-03-31 13:30:00,144.79,144.87,144.7,144.84,134405.0,141.1149,141.1929,141.0272,141.1636,134405.0
2023-03-31 14:00:00,144.85,144.93,144.51,144.52,119302.0,141.1734,141.2514,140.842,140.8518,119302.0
2023-03-31 14:30:00,144.52,144.66,144.48,144.61,164926.0,140.8518,140.9882,140.8128,140.9395,164926.0
2023-03-31 15:00:00,144.61,144.94,144.53,144.86,230479.0,140.9395,141.2611,140.8615,141.1831,230479.0
2023-03-31 15:30:00,144.86,145.05,144.63,144.77,772562.0,141.1831,141.3683,140.959,141.0954,772562.0
2023-04-03 09:30:00,144.99,145.22,144.5,144.83,315882.0,141.3098,141.534,140.8323,141.1539,315882.0
2023-04-03 10:00:00,144.88,145.6,144.87,145.35,414917.0,141.2026,141.9044,141.1929,141.6607,414917.0
2023-04-03 10:30:00,145.37,145.51,145.2,145.42,177268.0,141.6802,141.8166,141.5145,141.7289,177268.0
2023-04-03 11:00:00,145.42,146.06,145.33,146.06,203215.0,141.7289,142.3527,141.6412,142.3527,203215.0
2023-04-03 11:30:00,146.06,146.13,145.93,146.04,175215.0,142.3527,142.4209,142.226,142.3332,175215.0
2023-04-03 12:00:00,146.03,146.62,146.02,146.57,297755.0,142.3234,142.8985,142.3137,142.8497,297755.0
2023-04-03 12:30:00,146.56,146.76,146.49,146.54,157573.0,142.84,143.0349,142.7718,142.8205,157573.0
2023-04-03 13:00:00,146.53,146.56,146.26,146.3,177594.0,142.8108,142.84,142.5476,142.5866,177594.0
2023-04-03 13:30:00,146.3,146.44,145.98,146.16,267919.0,142.5866,142.723,142.2747,142.4501,267919.0
2023-04-03 14:00:00,146.16,146.47,146.09,146.18,153363.0,142.4501,142.7523,142.3819,142.4696,153363.0
2023-04-03 14:30:00,146.18,146.3,146.15,146.18,144642.0,142.4696,142.5866,142.4404,142.4696,144642.0
2023-04-03 15:00:00,146.19,146.47,146.07,146.39,228796.0,142.4794,142.7523,142.3624,142.6743,228796.0
2023-04-03 15:30:00,146.38,146.8,146.38,146.75,671107.0,142.6646,143.0739,142.6646,143.0252,671107.0
2023-04-04 09:30:00,145.59,145.71,143.82,143.83,808752.0,141.8946,142.0116,140.1695,140.1793,808752.0
2023-04-04 10:00:00,143.83,144.15,142.77,143.66,551229.0,140.1793,140.4912,139.1462,140.0136,551229.0
2023-04-04 10:30:00,143.67,144.79,143.6,144.73,394111.0,140.0233,141.1149,139.9551,141.0564,394111.0
2023-04-04 11:00:00,144.71,145.13,144.43,145.02,278216.0,141.0369,141.4463,140.7641,141.3391,278216.0
2023-04-04 11:30:00,145.0,145.15,144.76,144.95,143561.0,141.3196,141.4658,141.0857,141.2709,143561.0
2023-04-04 12:00:00,144.97,145.31,144.83,145.2,147328.0,141.2903,141.6217,141.1539,141.5145,147328.0
2023-04-04 12:30:00,145.21,145.43,145.07,145.33,92186.0,141.5243,141.7387,141.3878,141.6412,92186.0
2023-04-04 13:00:00,145.34,145.79,145.23,145.64,112424.0,141.651,142.0895,141.5437,141.9433,112424.0
2023-04-04 13:30:00,145.62,145.67,145.26,145.34,148380.0,141.9238,141.9726,141.573,141.651,148380.0
2023-04-04 14:00:00,145.35,145.68,145.25,145.66,116622.0,141.6607,141.9823,141.5632,141.9628,116622.0
2023-04-04 14:30:00,145.65,145.97,145.62,145.89,158128.0,141.9531,142.265,141.9238,142.187,158128.0
2023-04-04 15:00:00,145.88,146.2,145.86,145.95,226533.0,142.1773,142.4891,142.1578,142.2455,226533.0
2023-04-04 15:30:00,145.94,146.38,145.61,146.34,872826.0,142.2357,142.6646,141.9141,142.6256,872826.0
2023-04-05 09:30:00,147.36,148.05,147.02,147.96,493729.0,143.6197,144.2922,143.2883,144.2045,493729.0
2023-04-05 10:00:00,147.96,148.74,147.85,148.3,299088.0,144.2045,144.9647,144.0972,144.5358,299088.0
2023-04-05 10:30:00,148.3,148.7,148.17,148.3,312318.0,144.5358,144.9257,144.4091,144.5358,312318.0
2023-04-05 11:00:00,148.3,148.97,148.27,148.53,300917.0,144.5358,145.1888,144.5066,144.76,300917.0
2023-04-05 11:30:00,148.52,148.7,148.4,148.48,241050.0,144.7502,144.9257,144.6333,144.7113,241050.0
2023-04-05 12:00:00,148.5,148.76,148.42,148.72,260215.0,144.7307,144.9841,144.6528,144.9452,260215.0
2023-04-05 12:30:00,148.72,148.96,148.65,148.79,159763.0,144.9452,145.1791,144.8769,145.0134,159763.0
2023-04-05 13:00:00,148.79,149.15,148.79,149.14,159164.0,145.0134,145.3643,145.0134,145.3545,159164.0
2023-04-05 13:30:00,149.15,149.67,148.97,149.67,226063.0,145.3643,145.8711,145.1888,145.8711,226063.0
2023-04-05 14:00:00,149.68,149.94,149.56,149.93,279318.0,145.8808,146.1342,145.7638,146.1245,279318.0
2023-04-05 14:30:00,149.92,150.06,149.79,149.8,401254.0,146.1147,146.2512,145.988,145.9978,401254.0
2023-04-05 15:00:00,149.8,149.8,149.37,149.44,455195.0,145.9978,145.9978,145.5787,145.6469,455195.0
2023-04-05 15:30:00,149.45,149.65,148.9,149.14,937923.0,145.6566,145.8516,145.1206,145.3545,937923.0
2023-04-06 09:30:00,149.74,149.95,148.88,148.97,273223.0,145.9393,146.1439,145.1011,145.1888,273223.0
2023-04-06 10:00:00,148.97,149.0,148.43,148.88,248032.0,145.1888,145.2181,144.6625,145.1011,248032.0
2023-04-06 10:30:00,148.88,149.28,148.84,149.08,160821.0,145.1011,145.491,145.0621,145.296,160821.0
2023-04-06 11:00:00,149.09,149.21,148.91,149.04,146126.0,145.3058,145.4227,145.1303,145.257,146126.0
2023-04-06 11:30:00,149.05,149.29,148.96,149.08,96940.0,145.2668,145.5007,145.1791,145.296,96940.0
2023-04-06 12:00:00,149.09,149.26,149.07,149.12,91655.0,145.3058,145.4715,145.2863,145.335,91655.0
2023-04-06 12:30:00,149.13,149.68,149.11,149.53,96068.0,145.3448,145.8808,145.3253,145.7346,96068.0
2023-04-06 13:00:00,149.53,149.66,149.34,149.35,76667.0,145.7346,145.8613,145.5494,145.5592,76667.0
2023-04-06 13:30:00,149.36,149.59,149.36,149.56,100605.0,145.5689,145.7931,145.5689,145.7638,100605.0
2023-04-06 14:00:00,149.56,149.64,149.48,149.61,239903.0,145.7638,145.8418,145.6859,145.8126,239903.0
2023-04-06 14:30:00,149.61,149.68,149.32,149.48,155239.0,145.8126,145.8808,145.5299,145.6859,155239.0
2023-04-06 15:00:00,149.48,149.61,149.47,149.57,170854.0,145.6859,145.8126,145.6761,145.7736,170854.0
2023-04-06 15:30:00,149.58,149.66,149.4,149.63,369588.0,145.7833,145.8613,145.6079,145.8321,369588.0
2023-04-10 09:30:00,149.15,149.62,147.88,148.12,249587.0,145.3643,145.8223,144.1265,144.3604,249587.0
2023-04-10 10:00:00,148.14,148.67,148.08,148.52,123609.0,144.3799,144.8964,144.3214,144.7502,123609.0
2023-04-10 10:30:00,148.53,148.76,148.51,148.54,102722.0,144.76,144.9841,144.7405,144.7697,102722.0
2023-04-10 11:00:00,148.55,149.06,148.5,148.83,263435.0,144.7795,145.2765,144.7307,145.0524,263435.0
2023-04-10 11:30:00,148.83,149.35,148.83,149.21,90629.0,145.0524,145.5592,145.0524,145.4227,90629.0
2023-04-10 12:00:00,149.21,149.31,148.94,149.28,81463.0,145.4227,145.5202,145.1596,145.491,81463.0
2023-04-10 12:30:00,149.26,149.8,149.25,149.79,184639.0,145.4715,145.9978,145.4617,145.988,184639.0
2023-04-10 13:00:00,149.78,149.95,149.75,149.88,86034.0,145.9783,146.1439,145.949,146.0757,86034.0
2023-04-10 13:30:00,149.87,149.87,149.44,149.59,86329.0,146.066,146.066,145.6469,145.7931,86329.0
2023-04-10 14:00:00,149.6,149.71,149.42,149.52,64561.0,145.8028,145.91,145.6274,145.7249,64561.0
2023-04-10 14:30:00,149.51,149.6,149.35,149.6,81650.0,145.7151,145.8028,145.5592,145.8028,81650.0
2023-04-10 15:00:00,149.6,149.61,149.45,149.49,118303.0,145.8028,145.8126,145.6566,145.6956,118303.0
2023-04-10 15:30:00,149.48,150.0,149.41,150.0,1035129.0,145.6859,146.1927,145.6177,146.1927,1035129.0
2023-04-11 09:30:00,149.77,150.05,149.59,149.77,335617.0,145.9685,146.2414,145.7931,145.9685,335617.0
2023-04-11 10:00:00,149.77,150.16,149.53,149.95,238023.0,145.9685,146.3486,145.7346,146.1439,238023.0
2023-04-11 10:30:00,149.97,150.0,149.83,149.88,69758.0,146.1634,146.1927,146.027,146.0757,69758.0
2023-04-11 11:00:00,149.92,150.01,149.66,149.74,259342.0,146.1147,146.2024,145.8613,145.9393,259342.0
2023-04-11 11:30:00,149.75,149.98,149.72,149.85,65777.0,145.949,146.1732,145.9198,146.0465,65777.0
2023-04-11 12:00:00,149.85,149.98,149.8,149.97,58455.0,146.0465,146.1732,145.9978,146.1634,58455.0
2023-04-11 12:30:00,149.96,150.07,149.87,150.01,112712.0,146.1537,146.2609,146.066,146.2024,112712.0
2023-04-11 13:00:00,150.0,150.03,149.91,150.02,66492.0,146.1927,146.2219,146.105,146.2122,66492.0
2023-04-11 13:30:00,150.01,150.06,149.94,150.0,59397.0,146.2024,146.2512,146.1342,146.1927,59397.0
2023-04-11 14:00:00,150.0,150.04,149.96,150.01,77499.0,146.1927,146.2317,146.1537,146.2024,77499.0
2023-04-11 14:30:00,150.02,150.08,149.98,150.03,128041.0,146.2122,146.2706,146.1732,146.2219,128041.0
2023-04-11 15:00:00,150.03,150.21,150.0,150.19,134257.0,146.2219,146.3973,146.1927,146.3779,134257.0
2023-04-11 15:30:00,150.21,150.29,149.78,149.96,610416.0,146.3973,146.4753,145.9783,146.1537,610416.0
2023-04-12 09:30:00,149.77,150.44,149.68,150.24,228826.0,145.9685,146.6215,145.8808,146.4266,228826.0
2023-04-12 10:00:00,150.21,150.7,150.05,150.4,134755.0,146.3973,146.8749,146.2414,146.5825,134755.0
2023-04-12 10:30:00,150.41,150.45,149.77,149.81,162518.0,146.5923,146.6313,145.9685,146.0075,162518.0
2023-04-12 11:00:00,149.8,150.08,149.7,149.96,124956.0,145.9978,146.2706,145.9003,146.1537,124956.0
2023-04-12 11:30:00,149.95,149.98,149.82,149.91,114657.0,146.1439,146.1732,146.0172,146.105,114657.0
2023-04-12 12:00:00,149.92,150.1,149.89,149.92,70384.0,146.1147,146.2901,146.0855,146.1147,70384.0
2023-04-12 12:30:00,149.91,150.02,149.89,149.94,41497.0,146.105,146.2122,146.0855,146.1342,41497.0
2023-04-12 13:00:00,149.95,150.16,149.88,150.09,69293.0,146.1439,146.3486,146.0757,146.2804,69293.0
2023-04-12 13:30:00,150.1,150.2,150.04,150.06,71068.0,146.2901,146.3876,146.2317,146.2512,71068.0
2023-04-12 14:00:00,150.05,150.22,149.81,149.89,145604.0,146.2414,146.4071,146.0075,146.0855,145604.0
2023-04-12 14:30:00,149.86,149.9,149.66,149.85,167788.0,146.0562,146.0952,145.8613,146.0465,167788.0
2023-04-12 15:00:00,149.86,149.91,149.61,149.68,243781.0,146.0562,146.105,145.8126,145.8808,243781.0
2023-04-12 15:30:00,149.68,149.86,149.25,149.54,454158.0,145.8808,146.0562,145.4617,145.7444,454158.0
2023-04-13 09:30:00,149.67,149.98,148.83,149.23,210661.0,145.8711,146.1732,145.0524,145.4422,210661.0
2023-04-13 10:00:00,149.25,149.73,149.04,149.72,77874.0,145.4617,145.9295,145.257,145.9198,77874.0
2023-04-13 10:30:00,149.75,149.77,149.19,149.57,96442.0,145.949,145.9685,145.4032,145.7736,96442.0
2023-04-13 11:00:00,149.62,149.75,149.56,149.72,84018.0,145.8223,145.949,145.7638,145.9198,84018.0
2023-04-13 11:30:00,149.74,149.91,149.56,149.74,68997.0,145.9393,146.105,145.7638,145.9393,68997.0
2023-04-13 12:00:00,149.75,149.88,149.68,149.86,88029.0,145.949,146.0757,145.8808,146.0562,88029.0
2023-04-13 12:30:00,149.88,149.91,149.6,149.84,53263.0,146.0757,146.105,145.8028,146.0367,53263.0
2023-04-13 13:00:00,149.81,149.91,149.71,149.83,73271.0,146.0075,146.105,145.91,146.027,73271.0
2023-04-13 13:30:00,149.84,150.09,149.76,150.05,98212.0,146.0367,146.2804,145.9588,146.2414,98212.0
2023-04-13 14:00:00,150.05,150.31,150.0,150.13,40034.0,146.2414,146.4948,146.1927,146.3194,40034.0
2023-04-13 14:30:00,150.13,150.34,150.13,150.22,76165.0,146.3194,146.524,146.3194,146.4071,76165.0
2023-04-13 15:00:00,150.23,150.31,150.15,150.26,81521.0,146.4168,146.4948,146.3389,146.4461,81521.0
2023-04-13 15:30:00,150.25,150.56,150.21,150.41,340523.0,146.4363,146.7385,146.3973,146.5923,340523.0
2023-04-14 09:30:00,149.79,150.15,149.56,149.87,164072.0,145.988,146.3389,145.7638,146.066,164072.0
2023-04-14 10:00:00,149.85,149.93,149.48,149.57,155050.0,146.0465,146.1245,145.6859,145.7736,155050.0
2023-04-14 10:30:00,149.58,149.93,149.49,149.7,128197.0,145.7833,146.1245,145.6956,145.9003,128197.0
2023-04-14 11:00:00,149.69,149.77,149.52,149.59,88514.0,145.8905,145.9685,145.7249,145.7931,88514.0
2023-04-14 11:30:00,149.58,149.63,149.39,149.62,67623.0,145.7833,145.8321,145.5982,145.8223,67623.0
2023-04-14 12:00:00,149.63,149.7,149.5,149.59,64079.0,145.8321,145.9003,145.7054,145.7931,64079.0
2023-04-14 12:30:00,149.59,149.61,149.23,149.24,57255.0,145.7931,145.8126,145.4422,145.452,57255.0
2023-04-14 13:00:00,149.23,149.67,149.21,149.53,59260.0,145.4422,145.8711,145.4227,145.7346,59260.0
2023-04-14 13:30:00,149.51,149.51,149.2,149.39,79209.0,145.7151,145.7151,145.413,145.5982,79209.0
2023-04-14 14:00:00,149.38,149.63,149.3,149.61,73922.0,145.5884,145.8321,145.5104,145.8126,73922.0
2023-04-14 14:30:00,149.59,149.74,149.59,149.71,58492.0,145.7931,145.9393,145.7931,145.91,58492.0
2023-04-14 15:00:00,149.7,149.72,149.34,149.59,110779.0,145.9003,145.9198,145.5494,145.7931,110779.0
2023-04-14 15:30:00,149.59,149.82,149.51,149.62,300463.0,145.7931,146.0172,145.7151,145.8223,300463.0
2023-04-17 09:30:00,150.32,150.38,149.8,149.84,115431.0,146.5046,146.563,145.9978,146.0367,115431.0
2023-04-17 10:00:00,149.91,150.04,149.83,149.87,64822.0,146.105,146.2317,146.027,146.066,64822.0
2023-04-17 10:30:00,149.88,150.0,149.82,149.97,74854.0,146.0757,146.1927,146.0172,146.1634,74854.0
2023-04-17 11:00:00,149.97,150.11,149.85,149.88,54764.0,146.1634,146.2999,146.0465,146.0757,54764.0
2023-04-17 11:30:00,149.89,149.91,149.67,149.84,81960.0,146.0855,146.105,145.8711,146.0367,81960.0
2023-04-17 12:00:00,149.85,149.92,149.66,149.92,94451.0,146.0465,146.1147,145.8613,146.1147,94451.0
2023-04-17 12:30:00,149.92,149.92,149.79,149.87,64130.0,146.1147,146.1147,145.988,146.066,64130.0
2023-04-17 13:00:00,149.88,149.9,149.69,149.88,83967.0,146.0757,146.0952,145.8905,146.0757,83967.0
2023-04-17 13:30:00,149.89,149.9,149.8,149.81,89213.0,146.0855,146.0952,145.9978,146.0075,89213.0
2023-04-17 14:00:00,149.8,149.88,149.59,149.84,71888.0,145.9978,146.0757,145.7931,146.0367,71888.0
2023-04-17 14:30:00,149.84,150.02,149.84,149.96,48221.0,146.0367,146.2122,146.0367,146.1537,48221.0
2023-04-17 15:00:00,149.96,150.21,149.95,150.2,87236.0,146.1537,146.3973,146.1439,146.3876,87236.0
2023-04-17 15:30:00,150.2,150.5,150.1,150.5,304279.0,146.3876,146.68,146.2901,146.68,304279.0
2023-04-18 09:30:00,151.13,151.4,150.76,151.24,217085.0,147.294,147.5571,146.9334,147.4012,217085.0
2023-04-18 10:00:00,151.23,151.66,151.2,151.27,140038.0,147.3915,147.8105,147.3622,147.4304,140038.0
2023-04-18 10:30:00,151.27,151.3,150.56,150.58,126851.0,147.4304,147.4597,146.7385,146.758,126851.0
2023-04-18 11:00:00,150.55,150.84,150.46,150.83,80597.0,146.7287,147.0114,146.641,147.0016,80597.0
2023-04-18 11:30:00,150.81,150.95,150.47,150.55,70477.0,146.9821,147.1186,146.6507,146.7287,70477.0
2023-04-18 12:00:00,150.55,150.87,150.53,150.66,41343.0,146.7287,147.0406,146.7092,146.8359,41343.0
2023-04-18 12:30:00,150.67,150.72,150.34,150.44,43643.0,146.8457,146.8944,146.524,146.6215,43643.0
2023-04-18 13:00:00,150.43,150.61,150.25,150.4,53008.0,146.6118,146.7872,146.4363,146.5825,53008.0
2023-04-18 13:30:00,150.39,150.69,150.35,150.39,47017.0,146.5728,146.8652,146.5338,146.5728,47017.0
2023-04-18 14:00:00,150.41,150.55,150.27,150.53,41784.0,146.5923,146.7287,146.4558,146.7092,41784.0
2023-04-18 14:30:00,150.52,150.56,150.17,150.41,84489.0,146.6995,146.7385,146.3584,146.5923,84489.0
2023-04-18 15:00:00,150.41,150.63,150.36,150.42,89985.0,146.5923,146.8067,146.5435,146.602,89985.0
2023-04-18 15:30:00,150.41,150.52,150.1,150.29,313180.0,146.5923,146.6995,146.2901,146.4753,313180.0
2023-04-19 09:30:00,150.24,150.48,149.76,149.82,109234.0,146.4266,146.6605,145.9588,146.0172,109234.0
2023-04-19 10:00:00,149.82,150.19,149.8,149.93,100843.0,146.0172,146.3779,145.9978,146.1245,100843.0
2023-04-19 10:30:00,149.93,149.98,149.7,149.72,100387.0,146.1245,146.1732,145.9003,145.9198,100387.0
2023-04-19 11:00:00,149.71,149.8,149.32,149.39,192835.0,145.91,145.9978,145.5299,145.5982,192835.0
2023-04-19 11:30:00,149.39,149.56,149.36,149.44,319978.0,145.5982,145.7638,145.5689,145.6469,319978.0
2023-04-19 12:00:00,149.43,149.47,149.2,149.32,97185.0,145.6371,145.6761,145.413,145.5299,97185.0
2023-04-19 12:30:00,149.33,149.46,149.18,149.21,133647.0,145.5397,145.6664,145.3935,145.4227,133647.0
2023-04-19 13:00:00,149.22,149.49,149.05,149.3,148427.0,145.4325,145.6956,145.2668,145.5104,148427.0
2023-04-19 13:30:00,149.31,149.34,149.07,149.19,123527.0,145.5202,145.5494,145.2863,145.4032,123527.0
2023-04-19 14:00:00,149.2,149.29,148.83,148.89,150256.0,145.413,145.5007,145.0524,145.1109,150256.0
2023-04-19 14:30:00,148.89,149.03,148.88,149.01,160719.0,145.1109,145.2473,145.1011,145.2278,160719.0
2023-04-19 15:00:00,149.02,149.12,148.94,148.97,198108.0,145.2376,145.335,145.1596,145.1888,198108.0
2023-04-19 15:30:00,148.98,149.06,148.65,148.78,813471.0,145.1986,145.2765,144.8769,145.0036,813471.0
2023-04-20 09:30:00,146.51,147.75,145.36,145.53,428821.0,142.7913,143.9998,141.6704,141.8361,428821.0
2023-04-20 10:00:00,145.51,145.87,144.89,145.74,407002.0,141.8166,142.1675,141.2124,142.0408,407002.0
2023-04-20 10:30:00,145.75,146.38,145.73,146.28,181181.0,142.0506,142.6646,142.0311,142.5671,181181.0
2023-04-20 11:00:00,146.29,146.52,146.11,146.5,134166.0,142.5768,142.801,142.4014,142.7815,134166.0
2023-04-20 11:30:00,146.5,146.53,146.0,146.2,175805.0,142.7815,142.8108,142.2942,142.4891,175805.0
2023-04-20 12:00:00,146.22,146.42,146.18,146.31,131364.0,142.5086,142.7035,142.4696,142.5963,131364.0
2023-04-20 12:30:00,146.31,146.68,146.25,146.63,110004.0,142.5963,142.9569,142.5379,142.9082,110004.0
2023-04-20 13:00:00,146.64,146.9,146.53,146.84,140536.0,142.918,143.1714,142.8108,143.1129,140536.0
2023-04-20 13:30:00,146.85,146.91,146.55,146.6,204803.0,143.1226,143.1811,142.8302,142.879,204803.0
2023-04-20 14:00:00,146.6,146.73,146.22,146.32,211909.0,142.879,143.0057,142.5086,142.6061,211909.0
2023-04-20 14:30:00,146.32,146.41,145.81,145.9,232521.0,142.6061,142.6938,142.109,142.1967,232521.0
2023-04-20 15:00:00,145.89,146.09,145.62,145.96,362785.0,142.187,142.3819,141.9238,142.2552,362785.0
2023-04-20 15:30:00,145.97,146.05,145.69,145.92,600106.0,142.265,142.3429,141.9921,142.2162,600106.0
2023-04-21 09:30:00,145.0,145.72,144.9,145.31,345049.0,141.3196,142.0213,141.2221,141.6217,345049.0
2023-04-21 10:00:00,145.32,145.92,145.15,145.72,258179.0,141.6315,142.2162,141.4658,142.0213,258179.0
2023-04-21 10:30:00,145.71,145.84,145.32,145.74,201902.0,142.0116,142.1383,141.6315,142.0408,201902.0
2023-04-21 11:00:00,145.75,146.02,145.64,145.94,138316.0,142.0506,142.3137,141.9433,142.2357,138316.0
2023-04-21 11:30:00,145.94,146.1,145.79,146.05,100549.0,142.2357,142.3917,142.0895,142.3429,100549.0
2023-04-21 12:00:00,146.05,146.17,145.98,146.11,74596.0,142.3429,142.4599,142.2747,142.4014,74596.0
2023-04-21 12:30:00,146.12,146.22,145.94,146.06,65072.0,142.4112,142.5086,142.2357,142.3527,65072.0
2023-04-21 13:00:00,146.05,146.34,146.03,146.27,90359.0,142.3429,142.6256,142.3234,142.5574,90359.0
2023-04-21 13:30:00,146.27,146.58,146.27,146.33,111678.0,142.5574,142.8595,142.5574,142.6158,111678.0
2023-04-21 14:00:00,146.35,146.46,146.32,146.41,95257.0,142.6353,142.7425,142.6061,142.6938,95257.0
2023-04-21 14:30:00,146.41,146.42,146.18,146.29,140490.0,142.6938,142.7035,142.4696,142.5768,140490.0
2023-04-21 15:00:00,146.28,146.32,146.14,146.24,163692.0,142.5671,142.6061,142.4307,142.5281,163692.0
2023-04-21 15:30:00,146.24,146.39,146.05,146.27,424187.0,142.5281,142.6743,142.3429,142.5574,424187.0
2023-04-24 09:30:00,146.13,146.62,146.04,146.62,161158.0,142.4209,142.8985,142.3332,142.8985,161158.0
2023-04-24 10:00:00,146.63,146.77,146.45,146.56,116088.0,142.9082,143.0447,142.7328,142.84,116088.0
2023-04-24 10:30:00,146.58,146.63,146.32,146.33,122292.0,142.8595,142.9082,142.6061,142.6158,122292.0
2023-04-24 11:00:00,146.34,146.47,146.2,146.31,97003.0,142.6256,142.7523,142.4891,142.5963,97003.0
2023-04-24 11:30:00,146.29,146.32,145.95,146.01,70278.0,142.5768,142.6061,142.2455,142.304,70278.0
2023-04-24 12:00:00,146.01,146.2,146.01,146.2,63113.0,142.304,142.4891,142.304,142.4891,63113.0
2023-04-24 12:30:00,146.21,146.44,146.16,146.43,63876.0,142.4989,142.723,142.4501,142.7133,63876.0
2023-04-24 13:00:00,146.44,146.53,146.26,146.47,55867.0,142.723,142.8108,142.5476,142.7523,55867.0
2023-04-24 13:30:00,146.47,146.5,146.33,146.42,94366.0,142.7523,142.7815,142.6158,142.7035,94366.0
2023-04-24 14:00:00,146.44,146.48,146.32,146.36,94527.0,142.723,142.762,142.6061,142.6451,94527.0
2023-04-24 14:30:00,146.36,146.37,146.14,146.14,99081.0,142.6451,142.6548,142.4307,142.4307,99081.0
2023-04-24 15:00:00,146.15,146.2,145.99,146.02,112251.0,142.4404,142.4891,142.2845,142.3137,112251.0
2023-04-24 15:30:00,146.03,146.19,145.62,145.86,674307.0,142.3234,142.4794,141.9238,142.1578,674307.0
2023-04-25 09:30:00,146.27,147.87,146.19,147.76,230402.0,142.5574,144.1167,142.4794,144.0095,230402.0
2023-04-25 10:00:00,147.74,148.05,147.67,148.04,220003.0,143.99,144.2922,143.9218,144.2824,220003.0
2023-04-25 10:30:00,148.05,148.58,148.0,148.36,131304.0,144.2922,144.8087,144.2434,144.5943,131304.0
2023-04-25 11:00:00,148.36,148.88,148.31,148.58,175146.0,144.5943,145.1011,144.5456,144.8087,175146.0
2023-04-25 11:30:00,148.56,149.18,148.46,148.73,136233.0,144.7892,145.3935,144.6918,144.9549,136233.0
2023-04-25 12:00:00,148.68,148.93,148.61,148.8,93539.0,144.9062,145.1498,144.838,145.0231,93539.0
2023-04-25 12:30:00,148.79,148.84,148.48,148.5,97709.0,145.0134,145.0621,144.7113,144.7307,97709.0
2023-04-25 13:00:00,148.49,148.74,148.24,148.36,109730.0,144.721,144.9647,144.4773,144.5943,109730.0
2023-04-25 13:30:00,148.35,148.35,147.8,147.8,179404.0,144.5846,144.5846,144.0485,144.0485,179404.0
2023-04-25 14:00:00,147.79,148.05,147.63,147.98,132217.0,144.0388,144.2922,143.8828,144.2239,132217.0
2023-04-25 14:30:00,147.98,148.18,147.8,148.11,127542.0,144.2239,144.4189,144.0485,144.3506,127542.0
2023-04-25 15:00:00,148.11,148.32,148.07,148.27,181538.0,144.3506,144.5553,144.3117,144.5066,181538.0
2023-04-25 15:30:00,148.26,148.47,147.89,148.04,678633.0,144.4968,144.7015,144.1362,144.2824,678633.0
2023-04-26 09:30:00,146.19,148.63,145.66,148.63,300834.0,142.4794,144.8574,141.9628,144.8574,300834.0
2023-04-26 10:00:00,148.62,148.68,148.0,148.32,187848.0,144.8477,144.9062,144.2434,144.5553,187848.0
2023-04-26 10:30:00,148.33,148.53,148.23,148.46,138988.0,144.5651,144.76,144.4676,144.6918,138988.0
2023-04-26 11:00:00,148.46,148.87,148.44,148.81,110343.0,144.6918,145.0914,144.6723,145.0329,110343.0
2023-04-26 11:30:00,148.81,148.94,148.38,148.49,91609.0,145.0329,145.1596,144.6138,144.721,91609.0
2023-04-26 12:00:00,148.49,148.52,148.24,148.41,101329.0,144.721,144.7502,144.4773,144.643,101329.0
2023-04-26 12:30:00,148.44,148.59,148.39,148.45,72121.0,144.6723,144.8185,144.6235,144.682,72121.0
2023-04-26 13:00:00,148.45,148.8,148.43,148.53,92616.0,144.682,145.0231,144.6625,144.76,92616.0
2023-04-26 13:30:00,148.56,148.67,148.23,148.31,85598.0,144.7892,144.8964,144.4676,144.5456,85598.0
2023-04-26 14:00:00,148.3,148.46,148.19,148.29,119750.0,144.5358,144.6918,144.4286,144.5261,119750.0
2023-04-26 14:30:00,148.3,148.57,148.24,148.57,119566.0,144.5358,144.799,144.4773,144.799,119566.0
2023-04-26 15:00:00,148.59,148.81,148.39,148.42,236241.0,144.8185,145.0329,144.6235,144.6528,236241.0
2023-04-26 15:30:00,148.42,148.48,148.01,148.22,522608.0,144.6528,144.7113,144.2532,144.4579,522608.0
2023-04-27 09:30:00,148.5,150.17,148.5,149.94,189070.0,144.7307,146.3584,144.7307,146.1342,189070.0
2023-04-27 10:00:00,149.95,150.45,149.78,149.86,154916.0,146.1439,146.6313,145.9783,146.0562,154916.0
2023-04-27 10:30:00,149.89,150.15,149.81,150.06,116323.0,146.0855,146.3389,146.0075,146.2512,116323.0
2023-04-27 11:00:00,150.06,150.32,149.98,150.12,171284.0,146.2512,146.5046,146.1732,146.3096,171284.0
2023-04-27 11:30:00,150.14,150.27,149.77,150.19,130120.0,146.3291,146.4558,145.9685,146.3779,130120.0
2023-04-27 12:00:00,150.17,150.4,149.85,149.86,226980.0,146.3584,146.5825,146.0465,146.0562,226980.0
2023-04-27 12:30:00,149.86,149.99,149.81,149.89,141220.0,146.0562,146.1829,146.0075,146.0855,141220.0
2023-04-27 13:00:00,149.87,150.14,149.77,150.02,144275.0,146.066,146.3291,145.9685,146.2122,144275.0
2023-04-27 13:30:00,150.02,150.39,149.99,150.26,197250.0,146.2122,146.5728,146.1829,146.4461,197250.0
2023-04-27 14:00:00,150.27,150.28,149.95,150.2,126657.0,146.4558,146.4656,146.1439,146.3876,126657.0
2023-04-27 14:30:00,150.2,150.26,150.05,150.09,153229.0,146.3876,146.4461,146.2414,146.2804,153229.0
2023-04-27 15:00:00,150.08,150.22,149.85,150.03,319690.0,146.2706,146.4071,146.0465,146.2219,319690.0
2023-04-27 15:30:00,150.02,150.13,149.57,149.84,867737.0,146.2122,146.3194,145.7736,146.0367,867737.0
2023-04-28 09:30:00,146.6,147.02,143.65,144.55,1238507.0,142.879,143.2883,140.0039,140.881,1238507.0
2023-04-28 10:00:00,144.5,145.11,144.11,144.81,438163.0,140.8323,141.4268,140.4522,141.1344,438163.0
2023-04-28 10:30:00,144.8,145.66,144.39,145.12,425042.0,141.1247,141.9628,140.7251,141.4365,425042.0
2023-04-28 11:00:00,145.13,145.35,144.77,145.06,250933.0,141.4463,141.6607,141.0954,141.3781,250933.0
2023-04-28 11:30:00,145.05,145.42,144.59,144.71,267556.0,141.3683,141.7289,140.92,141.0369,267556.0
2023-04-28 12:00:00,144.73,144.92,144.29,144.75,222334.0,141.0564,141.2416,140.6276,141.0759,222334.0
2023-04-28 12:30:00,144.75,145.09,144.73,144.84,268017.0,141.0759,141.4073,141.0564,141.1636,268017.0
2023-04-28 13:00:00,144.75,144.81,143.98,144.05,236956.0,141.0759,141.1344,140.3255,140.3937,236956.0
2023-04-28 13:30:00,144.04,144.79,143.98,144.63,229059.0,140.384,141.1149,140.3255,140.959,229059.0
2023-04-28 14:00:00,144.63,144.83,144.2,144.31,198417.0,140.959,141.1539,140.5399,140.6471,198417.0
2023-04-28 14:30:00,144.31,144.34,143.8,144.19,300604.0,140.6471,140.6763,140.15,140.5301,300604.0
2023-04-28 15:00:00,144.18,144.24,143.54,143.57,303093.0,140.5204,140.5789,139.8966,139.9259,303093.0
2023-04-28 15:30:00,143.57,144.17,143.34,143.95,1058905.0,139.9259,140.5107,139.7017,140.2962,1058905.0
2023-05-01 09:30:00,144.53,144.57,142.61,143.49,442183.0,140.8615,140.9005,138.9903,139.8479,442183.0
2023-05-01 10:00:00,143.49,143.84,143.16,143.66,357151.0,139.8479,140.189,139.5263,140.0136,357151.0
2023-05-01 10:30:00,143.75,143.76,143.26,143.5,234910.0,140.1013,140.1111,139.6238,139.8577,234910.0
2023-05-01 11:00:00,143.49,143.73,142.93,143.0,175112.0,139.8479,140.0818,139.3021,139.3704,175112.0
2023-05-01 11:30:00,142.99,143.25,142.92,143.18,126566.0,139.3606,139.614,139.2924,139.5458,126566.0
2023-05-01 12:00:00,143.18,143.68,143.17,143.49,116443.0,139.5458,140.0331,139.536,139.8479,116443.0
2023-05-01 12:30:00,143.49,143.64,143.42,143.46,116251.0,139.8479,139.9941,139.7797,139.8187,116251.0
2023-05-01 13:00:00,143.47,143.65,143.44,143.5,83022.0,139.8284,140.0039,139.7992,139.8577,83022.0
2023-05-01 13:30:00,143.49,143.72,143.44,143.61,173819.0,139.8479,140.0721,139.7992,139.9649,173819.0
2023-05-01 14:00:00,143.62,143.65,143.4,143.44,128398.0,139.9746,140.0039,139.7602,139.7992,128398.0
2023-05-01 14:30:00,143.44,143.6,142.96,143.59,179640.0,139.7992,139.9551,139.3314,139.9454,179640.0
2023-05-01 15:00:00,143.58,143.8,143.48,143.56,229202.0,139.9356,140.15,139.8382,139.9161,229202.0
2023-05-01 15:30:00,143.57,143.67,142.9,143.19,725510.0,139.9259,140.0233,139.2729,139.5555,725510.0
2023-05-02 09:30:00,142.99,143.2,141.4,141.55,305330.0,139.3606,139.5653,137.811,137.9572,305330.0
2023-05-02 10:00:00,141.55,141.78,140.71,140.73,318690.0,137.9572,138.1813,137.1385,137.158,318690.0
2023-05-02 10:30:00,140.69,141.01,140.47,140.75,405597.0,137.119,137.4309,136.9046,137.1775,405597.0
2023-05-02 11:00:00,140.75,140.81,140.21,140.25,358368.0,137.1775,137.2359,136.6512,136.6902,358368.0
2023-05-02 11:30:00,140.25,140.66,140.09,140.52,257668.0,136.6902,137.0897,136.5342,136.9533,257668.0
2023-05-02 12:00:00,140.49,140.69,140.33,140.68,143477.0,136.9241,137.119,136.7681,137.1092,143477.0
2023-05-02 12:30:00,140.67,141.09,140.55,141.0,342278.0,137.0995,137.5088,136.9825,137.4211,342278.0
2023-05-02 13:00:00,141.02,141.03,140.78,140.8,165574.0,137.4406,137.4504,137.2067,137.2262,165574.0
2023-05-02 13:30:00,140.79,140.8,140.35,140.47,234776.0,137.2164,137.2262,136.7876,136.9046,234776.0
2023-05-02 14:00:00,140.47,140.53,140.1,140.36,229235.0,136.9046,136.963,136.544,136.7974,229235.0
2023-05-02 14:30:00,140.37,140.77,140.37,140.74,178027.0,136.8071,137.197,136.8071,137.1677,178027.0
2023-05-02 15:00:00,140.75,140.78,140.52,140.71,201366.0,137.1775,137.2067,136.9533,137.1385,201366.0
2023-05-02 15:30:00,140.71,140.81,140.23,140.34,720077.0,137.1385,137.2359,136.6707,136.7779,720077.0
2023-05-03 09:30:00,140.72,141.22,140.5,140.83,238783.0,137.1482,137.6355,136.9338,137.2554,238783.0
2023-05-03 10:00:00,140.83,140.92,140.53,140.56,157821.0,137.2554,137.3431,136.963,136.9923,157821.0
2023-05-03 10:30:00,140.56,140.62,139.99,140.17,157177.0,136.9923,137.0508,136.4368,136.6122,157177.0
2023-05-03 11:00:00,140.17,140.2,139.75,139.76,217196.0,136.6122,136.6414,136.2028,136.2126,217196.0
2023-05-03 11:30:00,139.75,140.05,139.69,140.02,84000.0,136.2028,136.4952,136.1444,136.466,84000.0
2023-05-03 12:00:00,140.04,140.46,139.97,140.46,88905.0,136.4855,136.8948,136.4173,136.8948,88905.0
2023-05-03 12:30:00,140.47,140.56,140.27,140.36,120187.0,136.9046,136.9923,136.7096,136.7974,120187.0
2023-05-03 13:00:00,140.35,140.62,140.3,140.59,75555.0,136.7876,137.0508,136.7389,137.0215,75555.0
2023-05-03 13:30:00,140.6,140.66,140.28,140.38,103411.0,137.0313,137.0897,136.7194,136.8169,103411.0
2023-05-03 14:00:00,140.35,140.72,140.25,140.57,161419.0,136.7876,137.1482,136.6902,137.002,161419.0
2023-05-03 14:30:00,140.57,140.97,140.16,140.52,183661.0,137.002,137.3919,136.6024,136.9533,183661.0
2023-05-03 15:00:00,140.49,140.73,140.07,140.38,323578.0,136.9241,137.158,136.5147,136.8169,323578.0
2023-05-03 15:30:00,140.37,140.5,139.89,139.93,574720.0,136.8071,136.9338,136.3393,136.3783,574720.0
2023-05-04 09:30:00,140.13,141.26,140.13,141.23,222935.0,136.5732,137.6745,136.5732,137.6453,222935.0
2023-05-04 10:00:00,141.2,141.7,141.01,141.08,263061.0,137.616,138.1033,137.4309,137.4991,263061.0
2023-05-04 10:30:00,141.08,141.62,140.95,141.55,166116.0,137.4991,138.0254,137.3724,137.9572,166116.0
2023-05-04 11:00:00,141.55,141.76,141.2,141.27,126227.0,137.9572,138.1618,137.616,137.6843,126227.0
2023-05-04 11:30:00,141.28,141.33,140.96,140.98,111942.0,137.694,137.7427,137.3821,137.4016,111942.0
2023-05-04 12:00:00,140.98,141.41,140.94,141.36,97019.0,137.4016,137.8207,137.3626,137.772,97019.0
2023-05-04 12:30:00,141.4,141.51,141.12,141.46,73402.0,137.811,137.9182,137.5381,137.8694,73402.0
2023-05-04 13:00:00,141.47,141.58,141.31,141.42,102052.0,137.8792,137.9864,137.7232,137.8305,102052.0
2023-05-04 13:30:00,141.44,141.48,141.0,141.11,106892.0,137.8499,137.8889,137.4211,137.5283,106892.0
2023-05-04 14:00:00,141.13,141.3,141.06,141.16,78791.0,137.5478,137.7135,137.4796,137.5771,78791.0
2023-05-04 14:30:00,141.16,141.3,141.03,141.27,102219.0,137.5771,137.7135,137.4504,137.6843,102219.0
2023-05-04 15:00:00,141.28,141.43,140.94,141.12,191375.0,137.694,137.8402,137.3626,137.5381,191375.0
2023-05-04 15:30:00,141.11,141.42,141.02,141.26,511006.0,137.5283,137.8305,137.4406,137.6745,511006.0
2023-05-05 09:30:00,141.5,142.18,141.12,142.04,245092.0,137.9084,138.5712,137.5381,138.4347,245092.0
2023-05-05 10:00:00,142.01,143.08,142.01,142.99,235396.0,138.4055,139.4483,138.4055,139.3606,235396.0
2023-05-05 10:30:00,143.02,143.18,142.74,142.98,155510.0,139.3898,139.5458,139.117,139.3509,155510.0
2023-05-05 11:00:00,142.97,143.15,142.75,143.03,157996.0,139.3411,139.5165,139.1267,139.3996,157996.0
2023-05-05 11:30:00,143.04,143.11,142.79,142.93,148115.0,139.4093,139.4776,139.1657,139.3021,148115.0
2023-05-05 12:00:00,142.92,143.04,142.74,142.95,119925.0,139.2924,139.4093,139.117,139.3216,119925.0
2023-05-05 12:30:00,142.93,143.05,142.71,143.02,86337.0,139.3021,139.4191,139.0877,139.3898,86337.0
2023-05-05 13:00:00,143.04,143.13,142.89,143.02,108234.0,139.4093,139.4971,139.2631,139.3898,108234.0
2023-05-05 13:30:00,143.04,143.15,142.94,143.14,109234.0,139.4093,139.5165,139.3119,139.5068,109234.0
2023-05-05 14:00:00,143.14,143.46,143.13,143.39,140009.0,139.5068,139.8187,139.4971,139.7505,140009.0
2023-05-05 14:30:00,143.4,143.86,143.37,143.8,167270.0,139.7602,140.2085,139.731,140.15,167270.0
2023-05-05 15:00:00,143.78,143.9,143.68,143.86,173129.0,140.1306,140.2475,140.0331,140.2085,173129.0
2023-05-05 15:30:00,143.85,143.87,143.49,143.58,504437.0,140.1988,140.2183,139.8479,139.9356,504437.0
2023-05-08 09:30:00,144.0,144.0,142.72,143.56,226339.0,140.345,140.345,139.0975,139.9161,226339.0
2023-05-08 10:00:00,143.59,143.63,143.07,143.19,115208.0,139.9454,139.9844,139.4386,139.5555,115208.0
2023-05-08 10:30:00,143.2,143.48,143.1,143.32,105940.0,139.5653,139.8382,139.4678,139.6822,105940.0
2023-05-08 11:00:00,143.32,143.57,143.29,143.41,106048.0,139.6822,139.9259,139.653,139.7699,106048.0
2023-05-08 11:30:00,143.39,143.65,143.31,143.55,99670.0,139.7505,140.0039,139.6725,139.9064,99670.0
2023-05-08 12:00:00,143.55,143.84,143.52,143.78,102844.0,139.9064,140.189,139.8772,140.1306,102844.0
2023-05-08 12:30:00,143.78,143.83,143.54,143.55,98398.0,140.1306,140.1793,139.8966,139.9064,98398.0
2023-05-08 13:00:00,143.56,143.86,143.53,143.63,80548.0,139.9161,140.2085,139.8869,139.9844,80548.0
2023-05-08 13:30:00,143.64,143.83,143.6,143.71,120308.0,139.9941,140.1793,139.9551,140.0623,120308.0
2023-05-08 14:00:00,143.71,143.79,143.56,143.68,132145.0,140.0623,140.1403,139.9161,140.0331,132145.0
2023-05-08 14:30:00,143.69,143.89,143.66,143.89,101335.0,140.0428,140.2378,140.0136,140.2378,101335.0
2023-05-08 15:00:00,143.89,143.91,143.56,143.61,128052.0,140.2378,140.2573,139.9161,139.9649,128052.0
2023-05-08 15:30:00,143.61,144.31,143.6,144.21,541161.0,139.9649,140.6471,139.9551,140.5496,541161.0
2023-05-09 09:30:00,143.81,144.08,143.2,143.27,336546.0,140.1598,140.4229,139.5653,139.6335,336546.0
2023-05-09 10:00:00,143.27,143.36,142.79,142.82,169668.0,139.6335,139.7212,139.1657,139.1949,169668.0
2023-05-09 10:30:00,142.84,142.85,142.39,142.61,145190.0,139.2144,139.2242,138.7758,138.9903,145190.0
2023-05-09 11:00:00,142.64,142.68,142.36,142.47,123417.0,139.0195,139.0585,138.7466,138.8538,123417.0
2023-05-09 11:30:00,142.47,142.57,141.93,141.96,114951.0,138.8538,138.9513,138.3275,138.3567,114951.0
2023-05-09 12:00:00,141.96,142.07,141.75,141.76,134315.0,138.3567,138.464,138.1521,138.1618,134315.0
2023-05-09 12:30:00,141.77,142.31,141.75,142.3,95741.0,138.1716,138.6979,138.1521,138.6881,95741.0
2023-05-09 13:00:00,142.32,142.41,142.07,142.11,102720.0,138.7076,138.7953,138.464,138.5029,102720.0
2023-05-09 13:30:00,142.11,142.26,141.88,142.26,121507.0,138.5029,138.6491,138.2788,138.6491,121507.0
2023-05-09 14:00:00,142.28,142.43,141.95,142.13,109038.0,138.6686,138.8148,138.347,138.5224,109038.0
2023-05-09 14:30:00,142.12,142.24,141.97,142.12,112140.0,138.5127,138.6296,138.3665,138.5127,112140.0
2023-05-09 15:00:00,142.12,142.21,141.88,142.02,158512.0,138.5127,138.6004,138.2788,138.4152,158512.0
2023-05-09 15:30:00,142.02,142.41,141.84,142.06,638439.0,138.4152,138.7953,138.2398,138.4542,638439.0
2023-05-10 09:30:00,142.5,142.95,141.83,142.48,224716.0,138.883,139.3216,138.23,138.8635,224716.0
2023-05-10 10:00:00,142.48,143.25,142.48,142.78,183462.0,138.8635,139.614,138.8635,139.1559,183462.0
2023-05-10 10:30:00,142.79,142.81,141.75,141.96,234114.0,139.1657,139.1852,138.1521,138.3567,234114.0
2023-05-10 11:00:00,141.99,142.09,141.7,142.02,113453.0,138.386,138.4834,138.1033,138.4152,113453.0
2023-05-10 11:30:00,142.02,142.02,141.59,141.59,109844.0,138.4152,138.4152,137.9961,137.9961,109844.0
2023-05-10 12:00:00,141.6,141.76,141.45,141.75,108055.0,138.0059,138.1618,137.8597,138.1521,108055.0
2023-05-10 12:30:00,141.75,141.77,141.41,141.47,92185.0,138.1521,138.1716,137.8207,137.8792,92185.0
2023-05-10 13:00:00,141.45,141.49,141.15,141.19,104129.0,137.8597,137.8987,137.5673,137.6063,104129.0
2023-05-10 13:30:00,141.19,141.22,140.99,141.12,144633.0,137.6063,137.6355,137.4114,137.5381,144633.0
2023-05-10 14:00:00,141.12,141.49,141.12,141.37,110270.0,137.5381,137.8987,137.5381,137.7817,110270.0
2023-05-10 14:30:00,141.38,141.84,141.38,141.71,117301.0,137.7915,138.2398,137.7915,138.1131,117301.0
2023-05-10 15:00:00,141.69,142.07,141.6,141.95,241716.0,138.0936,138.464,138.0059,138.347,241716.0
2023-05-10 15:30:00,141.94,142.21,141.79,142.04,457594.0,138.3373,138.6004,138.1911,138.4347,457594.0
2023-05-11 09:30:00,141.62,142.43,141.62,142.34,157562.0,138.0254,138.8148,138.0254,138.7271,157562.0
2023-05-11 10:00:00,142.33,143.12,142.24,142.79,154523.0,138.7174,139.4873,138.6296,139.1657,154523.0
2023-05-11 10:30:00,142.79,143.2,142.71,142.93,143589.0,139.1657,139.5653,139.0877,139.3021,143589.0
2023-05-11 11:00:00,142.94,143.1,142.71,142.95,166564.0,139.3119,139.4678,139.0877,139.3216,166564.0
2023-05-11 11:30:00,142.94,143.38,142.94,143.24,174416.0,139.3119,139.7407,139.3119,139.6043,174416.0
2023-05-11 12:00:00,143.22,143.41,142.89,142.94,148413.0,139.5848,139.7699,139.2631,139.3119,148413.0
2023-05-11 12:30:00,142.95,143.16,142.95,143.05,99482.0,139.3216,139.5263,139.3216,139.4191,99482.0
2023-05-11 13:00:00,143.06,143.12,142.86,142.88,106222.0,139.4288,139.4873,139.2339,139.2534,106222.0
2023-05-11 13:30:00,142.88,142.97,142.63,142.81,85922.0,139.2534,139.3411,139.0097,139.1852,85922.0
2023-05-11 14:00:00,142.84,142.86,142.54,142.63,103732.0,139.2144,139.2339,138.922,139.0097,103732.0
2023-05-11 14:30:00,142.62,142.97,142.56,142.93,109070.0,139.0,139.3411,138.9415,139.3021,109070.0
2023-05-11 15:00:00,142.93,143.04,142.83,142.88,153656.0,139.3021,139.4093,139.2047,139.2534,153656.0
2023-05-11 15:30:00,142.89,142.94,142.64,142.7,453120.0,139.2631,139.3119,139.0195,139.078,453120.0
2023-05-12 09:30:00,142.72,143.56,142.72,143.52,148382.0,139.0975,139.9161,139.0975,139.8772,148382.0
2023-05-12 10:00:00,143.5,143.78,143.48,143.59,150628.0,139.8577,140.1306,139.8382,139.9454,150628.0
2023-05-12 10:30:00,143.59,143.94,143.51,143.89,155930.0,139.9454,140.2865,139.8674,140.2378,155930.0
2023-05-12 11:00:00,143.88,143.93,143.27,143.71,201090.0,140.228,140.2767,139.6335,140.0623,201090.0
2023-05-12 11:30:00,143.71,143.78,143.47,143.69,129857.0,140.0623,140.1306,139.8284,140.0428,129857.0
2023-05-12 12:00:00,143.69,143.87,143.56,143.72,78623.0,140.0428,140.2183,139.9161,140.0721,78623.0
2023-05-12 12:30:00,143.72,143.77,143.53,143.64,84770.0,140.0721,140.1208,139.8869,139.9941,84770.0
2023-05-12 13:00:00,143.63,143.79,143.62,143.68,98597.0,139.9844,140.1403,139.9746,140.0331,98597.0
2023-05-12 13:30:00,143.67,143.71,143.45,143.49,113442.0,140.0233,140.0623,139.8089,139.8479,113442.0
2023-05-12 14:00:00,143.48,143.75,143.46,143.66,102713.0,139.8382,140.1013,139.8187,140.0136,102713.0
2023-05-12 14:30:00,143.67,143.79,143.59,143.77,85376.0,140.0233,140.1403,139.9454,140.1208,85376.0
2023-05-12 15:00:00,143.77,143.82,143.61,143.77,138229.0,140.1208,140.1695,139.9649,140.1208,138229.0
2023-05-12 15:30:00,143.78,144.23,143.77,144.13,442536.0,140.1306,140.5691,140.1208,140.4717,442536.0
2023-05-15 09:30:00,143.68,144.03,143.4,143.59,161463.0,140.0331,140.3742,139.7602,139.9454,161463.0
2023-05-15 10:00:00,143.6,143.86,143.42,143.75,139860.0,139.9551,140.2085,139.7797,140.1013,139860.0
2023-05-15 10:30:00,143.74,143.95,143.66,143.86,103880.0,140.0916,140.2962,140.0136,140.2085,103880.0
2023-05-15 11:00:00,143.85,144.16,143.83,144.06,119549.0,140.1988,140.5009,140.1793,140.4034,119549.0
2023-05-15 11:30:00,144.06,144.19,143.95,144.09,91618.0,140.4034,140.5301,140.2962,140.4327,91618.0
2023-05-15 12:00:00,144.09,144.21,143.97,144.16,77213.0,140.4327,140.5496,140.3157,140.5009,77213.0
2023-05-15 12:30:00,144.16,144.42,144.09,144.42,73958.0,140.5009,140.7543,140.4327,140.7543,73958.0
2023-05-15 13:00:00,144.43,144.76,144.39,144.5,103808.0,140.7641,141.0857,140.7251,140.8323,103808.0
2023-05-15 13:30:00,144.49,144.53,144.24,144.42,117069.0,140.8225,140.8615,140.5789,140.7543,117069.0
2023-05-15 14:00:00,144.43,144.61,144.38,144.54,127105.0,140.7641,140.9395,140.7153,140.8713,127105.0
2023-05-15 14:30:00,144.54,144.65,144.46,144.61,117309.0,140.8713,140.9785,140.7933,140.9395,117309.0
2023-05-15 15:00:00,144.6,144.78,144.6,144.68,198070.0,140.9297,141.1052,140.9297,141.0077,198070.0
2023-05-15 15:30:00,144.68,144.84,144.43,144.62,441228.0,141.0077,141.1636,140.7641,140.9492,441228.0
2023-05-16 09:30:00,144.52,144.94,143.8,143.81,318458.0,140.8518,141.2611,140.15,140.1598,318458.0
2023-05-16 10:00:00,143.81,143.85,143.1,143.36,156411.0,140.1598,140.1988,139.4678,139.7212,156411.0
2023-05-16 10:30:00,143.37,143.53,143.25,143.27,147709.0,139.731,139.8869,139.614,139.6335,147709.0
2023-05-16 11:00:00,143.28,143.37,142.87,143.36,114739.0,139.6432,139.731,139.2437,139.7212,114739.0
2023-05-16 11:30:00,143.38,143.42,142.93,143.35,112220.0,139.7407,139.7797,139.3021,139.7115,112220.0
2023-05-16 12:00:00,143.34,143.72,143.31,143.71,64523.0,139.7017,140.0721,139.6725,140.0623,64523.0
2023-05-16 12:30:00,143.72,143.84,143.52,143.57,69701.0,140.0721,140.189,139.8772,139.9259,69701.0
2023-05-16 13:00:00,143.58,143.83,143.48,143.74,55768.0,139.9356,140.1793,139.8382,140.0916,55768.0
2023-05-16 13:30:00,143.75,143.92,143.7,143.87,84830.0,140.1013,140.267,140.0526,140.2183,84830.0
2023-05-16 14:00:00,143.87,143.88,143.54,143.55,77866.0,140.2183,140.228,139.8966,139.9064,77866.0
2023-05-16 14:30:00,143.54,143.83,143.48,143.78,82972.0,139.8966,140.1793,139.8382,140.1306,82972.0
2023-05-16 15:00:00,143.79,143.93,143.72,143.9,106984.0,140.1403,140.2767,140.0721,140.2475,106984.0
2023-05-16 15:30:00,143.89,144.01,143.62,143.69,339477.0,140.2378,140.3547,139.9746,140.0428,339477.0
2023-05-17 09:30:00,144.44,144.5,141.38,141.52,385537.0,140.7738,140.8323,137.7915,137.9279,385537.0
2023-05-17 10:00:00,141.43,142.06,141.18,141.58,410596.0,137.8402,138.4542,137.5965,137.9864,410596.0
2023-05-17 10:30:00,141.6,141.95,141.02,141.39,356467.0,138.0059,138.347,137.4406,137.8012,356467.0
2023-05-17 11:00:00,141.39,141.63,141.17,141.34,238341.0,137.8012,138.0351,137.5868,137.7525,238341.0
2023-05-17 11:30:00,141.36,141.46,140.86,141.19,299647.0,137.772,137.8694,137.2847,137.6063,299647.0
2023-05-17 12:00:00,141.19,141.41,141.07,141.34,136719.0,137.6063,137.8207,137.4893,137.7525,136719.0
2023-05-17 12:30:00,141.34,141.36,141.2,141.31,205572.0,137.7525,137.772,137.616,137.7232,205572.0
2023-05-17 13:00:00,141.3,141.35,141.08,141.24,208644.0,137.7135,137.7622,137.4991,137.655,208644.0
2023-05-17 13:30:00,141.25,141.57,140.91,141.56,164962.0,137.6648,137.9766,137.3334,137.9669,164962.0
2023-05-17 14:00:00,141.57,141.63,141.27,141.39,181695.0,137.9766,138.0351,137.6843,137.8012,181695.0
2023-05-17 14:30:00,141.38,141.41,141.16,141.38,127256.0,137.7915,137.8207,137.5771,137.7915,127256.0
2023-05-17 15:00:00,141.38,141.73,141.3,141.35,290385.0,137.7915,138.1326,137.7135,137.7622,290385.0
2023-05-17 15:30:00,141.35,141.78,141.19,141.56,667441.0,137.7622,138.1813,137.6063,137.9669,667441.0
2023-05-18 09:30:00,140.5,140.85,139.78,140.03,648089.0,136.9338,137.2749,136.2321,136.4757,648089.0
2023-05-18 10:00:00,140.04,140.3,139.53,139.55,457121.0,136.4855,136.7389,135.9884,136.0079,457121.0
2023-05-18 10:30:00,139.56,139.8,138.09,138.09,758889.0,136.0177,136.2516,134.585,134.585,758889.0
2023-05-18 11:00:00,138.11,138.74,137.22,137.94,615069.0,134.6045,135.2185,133.7371,134.4388,615069.0
2023-05-18 11:30:00,137.94,138.66,137.69,137.81,609561.0,134.4388,135.1405,134.1951,134.3121,609561.0
2023-05-18 12:00:00,137.8,138.34,137.52,138.25,532775.0,134.3023,134.8286,134.0294,134.7409,532775.0
2023-05-18 12:30:00,138.25,138.39,136.91,136.98,371305.0,134.7409,134.8774,133.4349,133.5032,371305.0
2023-05-18 13:00:00,136.97,137.95,136.93,137.19,297481.0,133.4934,134.4485,133.4544,133.7078,297481.0
2023-05-18 13:30:00,137.19,137.32,136.79,136.89,329955.0,133.7078,133.8345,133.318,133.4154,329955.0
2023-05-18 14:00:00,136.89,137.35,136.33,137.28,337155.0,133.4154,133.8638,132.8697,133.7955,337155.0
2023-05-18 14:30:00,137.28,137.38,136.87,136.9,312047.0,133.7955,133.893,133.3959,133.4252,312047.0
2023-05-18 15:00:00,136.9,137.63,136.88,137.19,570180.0,133.4252,134.1367,133.4057,133.7078,570180.0
2023-05-18 15:30:00,137.2,138.33,137.19,138.2,1077990.0,133.7176,134.8189,133.7078,134.6922,1077990.0
2023-05-19 09:30:00,138.63,139.22,138.36,139.03,537714.0,135.1113,135.6863,134.8481,135.5011,537714.0
2023-05-19 10:00:00,139.04,139.94,138.88,139.5,356276.0,135.5109,136.388,135.3549,135.9592,356276.0
2023-05-19 10:30:00,139.5,139.52,139.08,139.35,137188.0,135.9592,135.9787,135.5498,135.813,137188.0
2023-05-19 11:00:00,139.37,140.1,139.36,139.77,224066.0,135.8325,136.544,135.8227,136.2223,224066.0
2023-05-19 11:30:00,139.77,140.02,139.55,139.87,204432.0,136.2223,136.466,136.0079,136.3198,204432.0
2023-05-19 12:00:00,139.86,140.15,139.66,139.72,125384.0,136.3101,136.5927,136.1151,136.1736,125384.0
2023-05-19 12:30:00,139.72,139.72,139.37,139.41,165699.0,136.1736,136.1736,135.8325,135.8715,165699.0
2023-05-19 13:00:00,139.41,139.49,138.95,138.98,211188.0,135.8715,135.9494,135.4231,135.4524,211188.0
2023-05-19 13:30:00,138.98,139.05,138.29,138.38,259809.0,135.4524,135.5206,134.7799,134.8676,259809.0
2023-05-19 14:00:00,138.38,138.64,138.16,138.2,171608.0,134.8676,135.121,134.6532,134.6922,171608.0
2023-05-19 14:30:00,138.2,138.41,138.02,138.35,234521.0,134.6922,134.8969,134.5168,134.8384,234521.0
2023-05-19 15:00:00,138.36,138.59,138.21,138.52,193227.0,134.8481,135.0723,134.7019,135.0041,193227.0
2023-05-19 15:30:00,138.52,139.17,138.51,139.03,593204.0,135.0041,135.6376,134.9943,135.5011,593204.0
2023-05-22 09:30:00,139.84,140.01,138.87,139.1,195298.0,136.2906,136.4562,135.3452,135.5693,195298.0
2023-05-22 10:00:00,139.09,139.28,138.51,138.72,197992.0,135.5596,135.7448,134.9943,135.199,197992.0
2023-05-22 10:30:00,138.72,138.78,138.02,138.16,213784.0,135.199,135.2575,134.5168,134.6532,213784.0
2023-05-22 11:00:00,138.18,138.39,137.73,137.73,152708.0,134.6727,134.8774,134.2341,134.2341,152708.0
2023-05-22 11:30:00,137.74,138.03,137.64,137.92,181401.0,134.2439,134.5265,134.1464,134.4193,181401.0
2023-05-22 12:00:00,137.92,137.93,137.59,137.71,97573.0,134.4193,134.429,134.0977,134.2146,97573.0
2023-05-22 12:30:00,137.73,137.76,137.27,137.31,154613.0,134.2341,134.2634,133.7858,133.8248,154613.0
2023-05-22 13:00:00,137.3,140.95,136.93,140.62,1255201.0,133.815,137.3724,133.4544,137.0508,1255201.0
2023-05-22 13:30:00,140.64,140.97,139.68,140.13,887322.0,137.0703,137.3919,136.1346,136.5732,887322.0
2023-05-22 14:00:00,140.12,140.87,139.97,140.77,368751.0,136.5635,137.2944,136.4173,137.197,368751.0
2023-05-22 14:30:00,140.77,141.82,140.77,141.74,440152.0,137.197,138.2203,137.197,138.1423,440152.0
2023-05-22 15:00:00,141.73,142.17,141.57,141.63,431456.0,138.1326,138.5614,137.9766,138.0351,431456.0
2023-05-22 15:30:00,141.63,141.74,141.23,141.61,910765.0,138.0351,138.1423,137.6453,138.0156,910765.0
2023-05-23 09:30:00,140.94,141.77,140.31,140.65,259504.0,137.3626,138.1716,136.7486,137.08,259504.0
2023-05-23 10:00:00,140.66,141.12,140.65,140.76,204407.0,137.0897,137.5381,137.08,137.1872,204407.0
2023-05-23 10:30:00,140.77,140.94,140.63,140.92,160516.0,137.197,137.3626,137.0605,137.3431,160516.0
2023-05-23 11:00:00,140.92,141.13,140.53,140.94,165823.0,137.3431,137.5478,136.963,137.3626,165823.0
2023-05-23 11:30:00,140.96,141.47,140.93,141.21,124060.0,137.3821,137.8792,137.3529,137.6258,124060.0
2023-05-23 12:00:00,141.23,141.27,140.91,141.06,97462.0,137.6453,137.6843,137.3334,137.4796,97462.0
2023-05-23 12:30:00,141.08,141.21,140.98,141.03,75007.0,137.4991,137.6258,137.4016,137.4504,75007.0
2023-05-23 13:00:00,141.05,141.4,140.88,141.11,213313.0,137.4698,137.811,137.3042,137.5283,213313.0
2023-05-23 13:30:00,141.1,141.65,140.99,141.44,123000.0,137.5186,138.0546,137.4114,137.8499,123000.0
2023-05-23 14:00:00,141.45,141.54,141.09,141.21,140091.0,137.8597,137.9474,137.5088,137.6258,140091.0
2023-05-23 14:30:00,141.22,141.34,141.03,141.28,148091.0,137.6355,137.7525,137.4504,137.694,148091.0
2023-05-23 15:00:00,141.28,141.34,141.05,141.19,151456.0,137.694,137.7525,137.4698,137.6063,151456.0
2023-05-23 15:30:00,141.18,141.52,141.04,141.39,448302.0,137.5965,137.9279,137.4601,137.8012,448302.0
2023-05-24 09:30:00,141.4,141.67,140.5,140.55,220166.0,137.811,138.0741,136.9338,136.9825,220166.0
2023-05-24 10:00:00,140.55,140.97,140.55,140.87,161440.0,136.9825,137.3919,136.9825,137.2944,161440.0
2023-05-24 10:30:00,140.89,140.99,140.51,140.96,112159.0,137.3139,137.4114,136.9436,137.3821,112159.0
2023-05-24 11:00:00,140.97,140.97,140.54,140.64,211696.0,137.3919,137.3919,136.9728,137.0703,211696.0
2023-05-24 11:30:00,140.65,140.97,140.58,140.84,90066.0,137.08,137.3919,137.0118,137.2652,90066.0
2023-05-24 12:00:00,140.87,141.12,140.79,140.81,69331.0,137.2944,137.5381,137.2164,137.2359,69331.0
2023-05-24 12:30:00,140.83,140.93,140.38,140.41,95126.0,137.2554,137.3529,136.8169,136.8461,95126.0
2023-05-24 13:00:00,140.42,140.5,140.34,140.36,95447.0,136.8558,136.9338,136.7779,136.7974,95447.0
2023-05-24 13:30:00,140.37,140.69,140.35,140.52,135950.0,136.8071,137.119,136.7876,136.9533,135950.0
2023-05-24 14:00:00,140.53,140.58,140.34,140.42,96404.0,136.963,137.0118,136.7779,136.8558,96404.0
2023-05-24 14:30:00,140.44,140.55,140.36,140.46,112222.0,136.8753,136.9825,136.7974,136.8948,112222.0
2023-05-24 15:00:00,140.46,140.72,140.38,140.52,256009.0,136.8948,137.1482,136.8169,136.9533,256009.0
2023-05-24 15:30:00,140.53,140.65,139.89,140.01,555475.0,136.963,137.08,136.3393,136.4562,555475.0
2023-05-25 09:30:00,136.42,136.9,134.92,136.49,1137310.0,132.9574,133.4252,131.4954,133.0256,1137310.0
2023-05-25 10:00:00,136.5,137.18,135.87,135.94,360707.0,133.0353,133.6981,132.4213,132.4895,360707.0
2023-05-25 10:30:00,135.99,136.69,135.91,136.09,251388.0,132.5383,133.2205,132.4603,132.6357,251388.0
2023-05-25 11:00:00,136.09,136.69,136.06,136.47,257198.0,132.6357,133.2205,132.6065,133.0061,257198.0
2023-05-25 11:30:00,136.45,136.56,136.13,136.15,247516.0,132.9866,133.0938,132.6747,132.6942,247516.0
2023-05-25 12:00:00,136.18,136.69,136.1,136.41,233964.0,132.7235,133.2205,132.6455,132.9476,233964.0
2023-05-25 12:30:00,136.43,136.81,136.29,136.59,112878.0,132.9671,133.3375,132.8307,133.1231,112878.0
2023-05-25 13:00:00,136.59,137.3,136.49,136.49,211502.0,133.1231,133.815,133.0256,133.0256,211502.0
2023-05-25 13:30:00,136.5,136.68,136.4,136.6,196991.0,133.0353,133.2108,132.9379,133.1328,196991.0
2023-05-25 14:00:00,136.6,136.76,136.2,136.36,432598.0,133.1328,133.2887,132.7429,132.8989,432598.0
2023-05-25 14:30:00,136.37,136.38,135.72,135.95,261853.0,132.9086,132.9184,132.2751,132.4993,261853.0
2023-05-25 15:00:00,135.96,136.32,135.93,136.27,279512.0,132.509,132.8599,132.4798,132.8112,279512.0
2023-05-25 15:30:00,136.27,136.28,135.56,135.75,939210.0,132.8112,132.8209,132.1192,132.3044,939210.0
2023-05-26 09:30:00,135.04,136.18,134.1,135.71,351429.0,131.6124,132.7235,130.6963,132.2654,351429.0
2023-05-26 10:00:00,135.67,136.48,135.61,135.68,313867.0,132.2264,133.0158,132.1679,132.2361,313867.0
2023-05-26 10:30:00,135.69,135.75,134.89,135.03,403982.0,132.2459,132.3044,131.4662,131.6026,403982.0
2023-05-26 11:00:00,135.03,135.09,134.16,134.44,366794.0,131.6026,131.6611,130.7547,131.0276,366794.0
2023-05-26 11:30:00,134.44,135.16,134.14,134.72,282165.0,131.0276,131.7293,130.7352,131.3005,282165.0
2023-05-26 12:00:00,134.71,135.39,134.6,135.17,192772.0,131.2908,131.9535,131.1836,131.7391,192772.0
2023-05-26 12:30:00,135.18,135.31,134.87,134.99,162477.0,131.7488,131.8755,131.4467,131.5637,162477.0
2023-05-26 13:00:00,134.97,135.21,134.83,135.15,245554.0,131.5442,131.7781,131.4077,131.7196,245554.0
2023-05-26 13:30:00,135.12,135.19,134.57,134.67,162859.0,131.6904,131.7586,131.1543,131.2518,162859.0
2023-05-26 14:00:00,134.67,134.96,134.49,134.9,133728.0,131.2518,131.5344,131.0764,131.4759,133728.0
2023-05-26 14:30:00,134.91,134.98,134.67,134.69,162091.0,131.4857,131.5539,131.2518,131.2713,162091.0
2023-05-26 15:00:00,134.71,135.08,134.65,135.04,418047.0,131.2908,131.6514,131.2323,131.6124,418047.0
2023-05-26 15:30:00,135.02,135.48,135.01,135.11,1068762.0,131.5929,132.0412,131.5832,131.6806,1068762.0
2023-05-30 09:30:00,134.32,134.73,133.71,134.41,495487.0,130.9107,131.3103,130.3162,130.9984,495487.0
2023-05-30 10:00:00,134.41,134.9,134.13,134.63,430215.0,130.9984,131.4759,130.7255,131.2128,430215.0
2023-05-30 10:30:00,134.63,134.87,134.46,134.81,212843.0,131.2128,131.4467,131.0471,131.3882,212843.0
2023-05-30 11:00:00,134.81,135.35,134.69,135.08,274019.0,131.3882,131.9145,131.2713,131.6514,274019.0
2023-05-30 11:30:00,135.06,135.64,135.04,135.38,131227.0,131.6319,132.1972,131.6124,131.9438,131227.0
2023-05-30 12:00:00,135.39,135.52,135.14,135.48,124147.0,131.9535,132.0802,131.7099,132.0412,124147.0
2023-05-30 12:30:00,135.5,135.79,135.38,135.6,131470.0,132.0607,132.3434,131.9438,132.1582,131470.0
2023-05-30 13:00:00,135.6,135.73,135.38,135.6,147104.0,132.1582,132.2849,131.9438,132.1582,147104.0
2023-05-30 13:30:00,135.6,135.73,135.23,135.41,178558.0,132.1582,132.2849,131.7976,131.973,178558.0
2023-05-30 14:00:00,135.42,135.54,135.14,135.33,164257.0,131.9827,132.0997,131.7099,131.895,164257.0
2023-05-30 14:30:00,135.33,135.39,135.13,135.15,174793.0,131.895,131.9535,131.7001,131.7196,174793.0
2023-05-30 15:00:00,135.13,135.24,135.0,135.05,201692.0,131.7001,131.8073,131.5734,131.6221,201692.0
2023-05-30 15:30:00,135.03,135.32,135.01,135.18,660633.0,131.6026,131.8853,131.5832,131.7488,660633.0
2023-05-31 09:30:00,136.18,137.71,135.32,137.55,453866.0,132.7235,134.2146,131.8853,134.0587,453866.0
2023-05-31 10:00:00,137.51,137.54,136.87,137.15,265795.0,134.0197,134.0489,133.3959,133.6688,265795.0
2023-05-31 10:30:00,137.15,137.43,136.95,137.41,200991.0,133.6688,133.9417,133.4739,133.9222,200991.0
2023-05-31 11:00:00,137.41,138.19,137.31,137.82,173994.0,133.9222,134.6824,133.8248,134.3218,173994.0
2023-05-31 11:30:00,137.84,138.46,137.68,138.46,86927.0,134.3413,134.9456,134.1854,134.9456,86927.0
2023-05-31 12:00:00,138.46,138.62,138.19,138.42,146864.0,134.9456,135.1015,134.6824,134.9066,146864.0
2023-05-31 12:30:00,138.4,138.73,138.31,138.7,143589.0,134.8871,135.2087,134.7994,135.1795,143589.0
2023-05-31 13:00:00,138.65,138.65,137.8,137.87,174912.0,135.1308,135.1308,134.3023,134.3706,174912.0
2023-05-31 13:30:00,137.86,137.93,137.61,137.68,166493.0,134.3608,134.429,134.1172,134.1854,166493.0
2023-05-31 14:00:00,137.66,137.82,137.58,137.65,172937.0,134.1659,134.3218,134.0879,134.1561,172937.0
2023-05-31 14:30:00,137.65,137.7,137.5,137.6,165748.0,134.1561,134.2049,134.01,134.1074,165748.0
2023-05-31 15:00:00,137.6,137.72,137.59,137.61,167577.0,134.1074,134.2244,134.0977,134.1172,167577.0
2023-05-31 15:30:00,137.61,137.89,137.01,137.29,1016700.0,134.1172,134.3901,133.5324,133.8053,1016700.0
2023-06-01 09:30:00,137.36,137.9,137.18,137.4,296027.0,133.8735,134.3998,133.6981,133.9125,296027.0
2023-06-01 10:00:00,137.41,138.28,137.29,138.19,471271.0,133.9222,134.7702,133.8053,134.6824,471271.0
2023-06-01 10:30:00,138.21,138.57,138.1,138.39,561292.0,134.7019,135.0528,134.5947,134.8774,561292.0
2023-06-01 11:00:00,138.39,139.03,138.3,138.84,444848.0,134.8774,135.5011,134.7896,135.3159,444848.0
2023-06-01 11:30:00,138.84,138.91,138.25,138.33,201445.0,135.3159,135.3842,134.7409,134.8189,201445.0
2023-06-01 12:00:00,138.34,138.92,138.34,138.68,295693.0,134.8286,135.3939,134.8286,135.16,295693.0
2023-06-01 12:30:00,138.7,138.92,138.45,138.51,174910.0,135.1795,135.3939,134.9358,134.9943,174910.0
2023-06-01 13:00:00,138.52,138.83,138.46,138.53,139080.0,135.0041,135.3062,134.9456,135.0138,139080.0
2023-06-01 13:30:00,138.52,138.85,138.34,138.6,184901.0,135.0041,135.3257,134.8286,135.082,184901.0
2023-06-01 14:00:00,138.6,138.91,138.55,138.76,165343.0,135.082,135.3842,135.0333,135.238,165343.0
2023-06-01 14:30:00,138.75,138.81,138.48,138.58,170780.0,135.2282,135.2867,134.9651,135.0625,170780.0
2023-06-01 15:00:00,138.59,139.2,138.56,139.11,172210.0,135.0723,135.6668,135.043,135.5791,172210.0
2023-06-01 15:30:00,139.12,139.16,138.58,138.91,537430.0,135.5888,135.6278,135.0625,135.3842,537430.0
2023-06-02 09:30:00,128.99,130.89,126.36,126.48,6185968.0,125.716,127.5677,123.1527,123.2697,6185968.0
2023-06-02 10:00:00,126.48,127.9,124.91,126.17,2856228.0,123.2697,124.6536,121.7395,122.9675,2856228.0
2023-06-02 10:30:00,126.15,127.46,125.0,126.17,2823235.0,122.948,124.2248,121.8272,122.9675,2823235.0
2023-06-02 11:00:00,126.16,127.38,125.93,126.44,1480596.0,122.9578,124.1468,122.7336,123.2307,1480596.0
2023-06-02 11:30:00,126.42,129.19,126.12,127.5,2454818.0,123.2112,125.9109,122.9188,124.2638,2454818.0
2023-06-02 12:00:00,127.5,129.89,127.11,128.35,1951841.0,124.2638,126.5931,123.8837,125.0922,1951841.0
2023-06-02 12:30:00,128.33,129.99,128.06,129.57,1453009.0,125.0727,126.6906,124.8096,126.2812,1453009.0
2023-06-02 13:00:00,129.53,129.99,129.24,129.44,1050284.0,126.2422,126.6906,125.9596,126.1545,1050284.0
2023-06-02 13:30:00,129.44,130.0,128.99,129.03,947035.0,126.1545,126.7003,125.716,125.7549,947035.0
2023-06-02 14:00:00,129.04,129.05,128.16,128.28,642480.0,125.7647,125.7744,124.907,125.024,642480.0
2023-06-02 14:30:00,128.28,129.28,128.0,129.05,1123577.0,125.024,125.9986,124.7511,125.7744,1123577.0
2023-06-02 15:00:00,129.05,129.22,127.96,128.46,1102465.0,125.7744,125.9401,124.7121,125.1994,1102465.0
2023-06-02 15:30:00,128.46,131.35,128.45,131.19,5030621.0,125.1994,128.0161,125.1897,127.8601,5030621.0
2023-06-05 09:30:00,131.97,132.54,130.89,132.34,1317959.0,128.6203,129.1758,127.5677,128.9809,1317959.0
2023-06-05 10:00:00,132.34,132.84,132.0,132.53,956263.0,128.9809,129.4682,128.6496,129.1661,956263.0
2023-06-05 10:30:00,132.53,133.01,132.07,132.88,537435.0,129.1661,129.6339,128.7178,129.5072,537435.0
2023-06-05 11:00:00,132.89,132.9,132.39,132.61,322430.0,129.517,129.5267,129.0297,129.2441,322430.0
2023-06-05 11:30:00,132.6,132.89,132.43,132.56,305104.0,129.2343,129.517,129.0686,129.1953,305104.0
2023-06-05 12:00:00,132.56,132.74,132.19,132.27,367801.0,129.1953,129.3708,128.8347,128.9127,367801.0
2023-06-05 12:30:00,132.25,132.39,131.8,132.03,196148.0,128.8932,129.0297,128.4546,128.6788,196148.0
2023-06-05 13:00:00,132.03,132.43,132.03,132.35,189373.0,128.6788,129.0686,128.6788,128.9907,189373.0
2023-06-05 13:30:00,132.36,132.36,131.86,132.23,244240.0,129.0004,129.0004,128.5131,128.8737,244240.0
2023-06-05 14:00:00,132.24,132.29,131.9,131.94,300638.0,128.8835,128.9322,128.5521,128.5911,300638.0
2023-06-05 14:30:00,131.94,132.56,131.82,132.3,289004.0,128.5911,129.1953,128.4741,128.9419,289004.0
2023-06-05 15:00:00,132.3,132.55,132.19,132.23,269113.0,128.9419,129.1856,128.8347,128.8737,269113.0
2023-06-05 15:30:00,132.23,132.7,132.18,132.25,786619.0,128.8737,129.3318,128.825,128.8932,786619.0
2023-06-06 09:30:00,131.26,131.92,129.62,129.78,766150.0,127.9283,128.5716,126.33,126.4859,766150.0
2023-06-06 10:00:00,129.78,130.77,129.16,129.17,731522.0,126.4859,127.4508,125.8816,125.8914,731522.0
2023-06-06 10:30:00,129.17,129.61,128.59,128.77,641952.0,125.8914,126.3202,125.3261,125.5015,641952.0
2023-06-06 11:00:00,128.77,128.91,128.09,128.14,622903.0,125.5015,125.638,124.8388,124.8875,622903.0
2023-06-06 11:30:00,128.15,128.39,127.53,127.71,624922.0,124.8973,125.1312,124.293,124.4684,624922.0
2023-06-06 12:00:00,127.72,128.78,127.72,128.5,436125.0,124.4782,125.5113,124.4782,125.2384,436125.0
2023-06-06 12:30:00,128.51,128.51,127.91,128.2,441452.0,125.2481,125.2481,124.6634,124.946,441452.0
2023-06-06 13:00:00,128.2,128.49,128.11,128.24,329600.0,124.946,125.2286,124.8583,124.985,329600.0
2023-06-06 13:30:00,128.25,128.25,127.39,127.82,324762.0,124.9947,124.9947,124.1566,124.5757,324762.0
2023-06-06 14:00:00,127.84,128.02,127.73,127.91,448014.0,124.5951,124.7706,124.4879,124.6634,448014.0
2023-06-06 14:30:00,127.92,128.06,127.78,127.96,385413.0,124.6731,124.8096,124.5367,124.7121,385413.0
2023-06-06 15:00:00,127.96,128.15,127.93,128.06,516652.0,124.7121,124.8973,124.6829,124.8096,516652.0
2023-06-06 15:30:00,128.06,128.91,128.05,128.54,1417730.0,124.8096,125.638,124.7998,125.2774,1417730.0
2023-06-07 09:30:00,128.85,129.0,127.06,127.42,749042.0,125.5795,125.7257,123.8349,124.1858,749042.0
2023-06-07 10:00:00,127.41,127.78,126.71,127.07,638768.0,124.1761,124.5367,123.4938,123.8447,638768.0
2023-06-07 10:30:00,127.07,127.1,126.05,126.52,897219.0,123.8447,123.8739,122.8506,123.3086,897219.0
2023-06-07 11:00:00,126.52,126.82,126.22,126.55,499295.0,123.3086,123.601,123.0163,123.3379,499295.0
2023-06-07 11:30:00,126.54,126.77,126.32,126.49,340556.0,123.3281,123.5523,123.1137,123.2794,340556.0
2023-06-07 12:00:00,126.48,127.4,126.41,127.35,323281.0,123.2697,124.1663,123.2014,124.1176,323281.0
2023-06-07 12:30:00,127.37,127.52,127.09,127.23,333236.0,124.1371,124.2833,123.8642,124.0006,333236.0
2023-06-07 13:00:00,127.23,127.43,127.12,127.29,258593.0,124.0006,124.1956,123.8934,124.0591,258593.0
2023-06-07 13:30:00,127.3,127.39,127.05,127.07,433325.0,124.0689,124.1566,123.8252,123.8447,433325.0
2023-06-07 14:00:00,127.08,127.14,126.46,126.53,346687.0,123.8544,123.9129,123.2502,123.3184,346687.0
2023-06-07 14:30:00,126.53,126.73,126.39,126.41,306877.0,123.3184,123.5133,123.1819,123.2014,306877.0
2023-06-07 15:00:00,126.41,126.9,126.27,126.64,533519.0,123.2014,123.679,123.065,123.4256,533519.0
2023-06-07 15:30:00,126.64,127.0,126.44,126.56,1138046.0,123.4256,123.7765,123.2307,123.3476,1138046.0
2023-06-08 09:30:00,127.8,130.41,127.79,129.53,1298945.0,124.5562,127.0999,124.5464,126.2422,1298945.0
2023-06-08 10:00:00,129.5,129.99,129.26,129.43,331312.0,126.213,126.6906,125.9791,126.1448,331312.0
2023-06-08 10:30:00,129.42,129.71,129.08,129.54,356331.0,126.135,126.4177,125.8037,126.252,356331.0
2023-06-08 11:00:00,129.54,129.56,129.38,129.45,216115.0,126.252,126.2715,126.0961,126.1643,216115.0
2023-06-08 11:30:00,129.46,129.59,129.35,129.46,222744.0,126.174,126.3007,126.0668,126.174,222744.0
2023-06-08 12:00:00,129.45,130.04,129.39,129.98,260332.0,126.1643,126.7393,126.1058,126.6808,260332.0
2023-06-08 12:30:00,129.99,130.03,129.59,129.72,160847.0,126.6906,126.7296,126.3007,126.4274,160847.0
2023-06-08 13:00:00,129.71,129.92,129.52,129.57,210143.0,126.4177,126.6223,126.2325,126.2812,210143.0
2023-06-08 13:30:00,129.56,129.67,129.36,129.44,213489.0,126.2715,126.3787,126.0766,126.1545,213489.0
2023-06-08 14:00:00,129.45,129.61,129.31,129.46,170917.0,126.1643,126.3202,126.0278,126.174,170917.0
2023-06-08 14:30:00,129.47,129.76,129.47,129.75,199367.0,126.1838,126.4664,126.1838,126.4567,199367.0
2023-06-08 15:00:00,129.76,129.91,129.71,129.79,316993.0,126.4664,126.6126,126.4177,126.4956,316993.0
2023-06-08 15:30:00,129.8,130.39,129.79,130.3,987116.0,126.5054,127.0804,126.4956,126.9927,987116.0
2023-06-09 09:30:00,130.07,131.25,130.0,130.19,497124.0,126.7685,127.9186,126.7003,126.8855,497124.0
2023-06-09 10:00:00,130.19,130.61,130.05,130.58,340082.0,126.8855,127.2948,126.7491,127.2656,340082.0
2023-06-09 10:30:00,130.56,130.8,130.33,130.5,217359.0,127.2461,127.48,127.0219,127.1876,217359.0
2023-06-09 11:00:00,130.51,131.18,130.51,130.64,220062.0,127.1974,127.8504,127.1974,127.3241,220062.0
2023-06-09 11:30:00,130.64,130.74,130.36,130.59,173679.0,127.3241,127.4215,127.0512,127.2753,173679.0
2023-06-09 12:00:00,130.56,130.68,130.3,130.66,134702.0,127.2461,127.3631,126.9927,127.3436,134702.0
2023-06-09 12:30:00,130.68,130.79,130.5,130.69,130932.0,127.3631,127.4703,127.1876,127.3728,130932.0
2023-06-09 13:00:00,130.69,130.93,130.63,130.81,140945.0,127.3728,127.6067,127.3143,127.4898,140945.0
2023-06-09 13:30:00,130.83,131.45,130.81,131.34,279595.0,127.5093,128.1135,127.4898,128.0063,279595.0
2023-06-09 14:00:00,131.35,131.4,131.17,131.24,194941.0,128.0161,128.0648,127.8406,127.9088,194941.0
2023-06-09 14:30:00,131.24,131.73,131.23,131.68,238138.0,127.9088,128.3864,127.8991,128.3377,238138.0
2023-06-09 15:00:00,131.69,131.89,131.45,131.89,236321.0,128.3474,128.5423,128.1135,128.5423,236321.0
2023-06-09 15:30:00,131.89,131.9,131.24,131.38,703305.0,128.5423,128.5521,127.9088,128.0453,703305.0
2023-06-12 09:30:00,131.54,131.8,130.33,130.74,263633.0,128.2012,128.4546,127.0219,127.4215,263633.0
2023-06-12 10:00:00,130.74,130.74,130.06,130.41,207291.0,127.4215,127.4215,126.7588,127.0999,207291.0
2023-06-12 10:30:00,130.4,130.45,129.66,129.72,224344.0,127.0902,127.1389,126.3689,126.4274,224344.0
2023-06-12 11:00:00,129.7,129.81,129.46,129.72,136430.0,126.4079,126.5151,126.174,126.4274,136430.0
2023-06-12 11:30:00,129.71,130.16,129.7,129.78,196139.0,126.4177,126.8563,126.4079,126.4859,196139.0
2023-06-12 12:00:00,129.77,130.02,129.64,129.96,101252.0,126.4762,126.7198,126.3495,126.6613,101252.0
2023-06-12 12:30:00,129.95,130.01,129.57,129.7,167140.0,126.6516,126.7101,126.2812,126.4079,167140.0
2023-06-12 13:00:00,129.69,129.74,129.51,129.53,129298.0,126.3982,126.4469,126.2228,126.2422,129298.0
2023-06-12 13:30:00,129.54,130.03,129.52,130.03,157089.0,126.252,126.7296,126.2325,126.7296,157089.0
2023-06-12 14:00:00,130.02,130.03,129.83,129.89,163264.0,126.7198,126.7296,126.5346,126.5931,163264.0
2023-06-12 14:30:00,129.9,130.32,129.9,130.32,152131.0,126.6029,127.0122,126.6029,127.0122,152131.0
2023-06-12 15:00:00,130.31,130.38,130.14,130.35,223849.0,127.0025,127.0707,126.8368,127.0414,223849.0
2023-06-12 15:30:00,130.36,130.95,130.35,130.8,479929.0,127.0512,127.6262,127.0414,127.48,479929.0
2023-06-13 09:30:00,130.5,130.7,129.66,129.85,321979.0,127.1876,127.3826,126.3689,126.5541,321979.0
2023-06-13 10:00:00,129.86,130.01,129.44,129.66,300687.0,126.5639,126.7101,126.1545,126.3689,300687.0
2023-06-13 10:30:00,129.64,130.05,129.61,129.84,333814.0,126.3495,126.7491,126.3202,126.5444,333814.0
2023-06-13 11:00:00,129.84,129.96,129.55,129.6,225624.0,126.5444,126.6613,126.2617,126.3105,225624.0
2023-06-13 11:30:00,129.59,129.64,129.31,129.43,248577.0,126.3007,126.3495,126.0278,126.1448,248577.0
2023-06-13 12:00:00,129.41,129.52,129.15,129.5,119817.0,126.1253,126.2325,125.8719,126.213,119817.0
2023-06-13 12:30:00,129.49,129.51,129.35,129.5,170513.0,126.2033,126.2228,126.0668,126.213,170513.0
2023-06-13 13:00:00,129.5,129.87,129.48,129.85,303770.0,126.213,126.5736,126.1935,126.5541,303770.0
2023-06-13 13:30:00,129.84,130.3,129.83,130.14,220933.0,126.5444,126.9927,126.5346,126.8368,220933.0
2023-06-13 14:00:00,130.13,130.27,129.95,130.0,120719.0,126.827,126.9635,126.6516,126.7003,120719.0
2023-06-13 14:30:00,130.0,130.01,129.67,129.72,150143.0,126.7003,126.7101,126.3787,126.4274,150143.0
2023-06-13 15:00:00,129.72,129.9,129.69,129.85,136802.0,126.4274,126.6029,126.3982,126.5541,136802.0
2023-06-13 15:30:00,129.86,129.93,129.72,129.89,388584.0,126.5639,126.6321,126.4274,126.5931,388584.0
2023-06-14 09:30:00,129.52,129.7,128.66,129.31,521107.0,126.2325,126.4079,125.3943,126.0278,521107.0
2023-06-14 10:00:00,129.28,129.3,128.9,129.03,389618.0,125.9986,126.0181,125.6282,125.7549,389618.0
2023-06-14 10:30:00,129.03,129.05,128.67,128.78,440935.0,125.7549,125.7744,125.4041,125.5113,440935.0
2023-06-14 11:00:00,128.78,129.14,128.7,129.01,455624.0,125.5113,125.8621,125.4333,125.7354,455624.0
2023-06-14 11:30:00,129.02,129.26,128.78,128.81,235382.0,125.7452,125.9791,125.5113,125.5405,235382.0
2023-06-14 12:00:00,128.81,128.82,128.36,128.36,266357.0,125.5405,125.5503,125.1019,125.1019,266357.0
2023-06-14 12:30:00,128.35,128.39,127.9,127.92,388945.0,125.0922,125.1312,124.6536,124.6731,388945.0
2023-06-14 13:00:00,127.91,128.25,127.72,127.94,454967.0,124.6634,124.9947,124.4782,124.6926,454967.0
2023-06-14 13:30:00,127.92,128.43,127.81,128.19,407184.0,124.6731,125.1702,124.5659,124.9363,407184.0
2023-06-14 14:00:00,128.2,128.41,127.76,128.06,593414.0,124.946,125.1507,124.5172,124.8096,593414.0
2023-06-14 14:30:00,128.04,128.37,127.95,128.19,439758.0,124.7901,125.1117,124.7024,124.9363,439758.0
2023-06-14 15:00:00,128.22,128.55,128.02,128.14,346398.0,124.9655,125.2871,124.7706,124.8875,346398.0
2023-06-14 15:30:00,128.13,128.38,127.9,128.08,904762.0,124.8778,125.1214,124.6536,124.8291,904762.0
2023-06-15 09:30:00,130.49,131.98,129.6,131.59,942152.0,127.1779,128.6301,126.3105,128.25,942152.0
2023-06-15 10:00:00,131.6,131.86,131.22,131.86,459957.0,128.2597,128.5131,127.8894,128.5131,459957.0
2023-06-15 10:30:00,131.86,131.89,131.09,131.59,432701.0,128.5131,128.5423,127.7627,128.25,432701.0
2023-06-15 11:00:00,131.59,132.43,131.55,132.35,436983.0,128.25,129.0686,128.211,128.9907,436983.0
2023-06-15 11:30:00,132.35,133.08,132.33,132.93,483997.0,128.9907,129.7021,128.9712,129.5559,483997.0
2023-06-15 12:00:00,132.94,133.25,132.71,133.03,369924.0,129.5657,129.8678,129.3415,129.6534,369924.0
2023-06-15 12:30:00,133.05,133.23,132.99,133.03,318206.0,129.6729,129.8483,129.6144,129.6534,318206.0
2023-06-15 13:00:00,133.03,133.11,132.55,133.03,315563.0,129.6534,129.7314,129.1856,129.6534,315563.0
2023-06-15 13:30:00,133.03,133.1,132.77,132.89,239214.0,129.6534,129.7216,129.4,129.517,239214.0
2023-06-15 14:00:00,132.88,132.88,132.47,132.63,234672.0,129.5072,129.5072,129.1076,129.2636,234672.0
2023-06-15 14:30:00,132.61,132.93,132.41,132.84,267956.0,129.2441,129.5559,129.0491,129.4682,267956.0
2023-06-15 15:00:00,132.84,133.0,132.73,132.92,328071.0,129.4682,129.6242,129.361,129.5462,328071.0
2023-06-15 15:30:00,132.93,132.99,132.59,132.73,1039226.0,129.5559,129.6144,129.2246,129.361,1039226.0
2023-06-16 09:30:00,131.26,131.98,131.07,131.92,2055700.0,127.9283,128.6301,127.7432,128.5716,2055700.0
2023-06-16 10:00:00,131.95,132.07,131.31,131.42,211967.0,128.6008,128.7178,127.9771,128.0843,211967.0
2023-06-16 10:30:00,131.41,131.61,131.27,131.58,290176.0,128.0745,128.2695,127.9381,128.2402,290176.0
2023-06-16 11:00:00,131.57,131.8,131.44,131.49,243791.0,128.2305,128.4546,128.1038,128.1525,243791.0
2023-06-16 11:30:00,131.5,131.59,131.33,131.53,110407.0,128.1622,128.25,127.9966,128.1915,110407.0
2023-06-16 12:00:00,131.54,131.56,131.33,131.41,220474.0,128.2012,128.2207,127.9966,128.0745,220474.0
2023-06-16 12:30:00,131.4,131.46,131.28,131.36,154444.0,128.0648,128.1233,127.9478,128.0258,154444.0
2023-06-16 13:00:00,131.36,131.43,130.93,131.06,247513.0,128.0258,128.094,127.6067,127.7334,247513.0
2023-06-16 13:30:00,131.06,131.37,131.02,131.35,149686.0,127.7334,128.0355,127.6944,128.0161,149686.0
2023-06-16 14:00:00,131.35,131.62,131.27,131.45,147416.0,128.0161,128.2792,127.9381,128.1135,147416.0
2023-06-16 14:30:00,131.45,131.45,131.02,131.03,171257.0,128.1135,128.1135,127.6944,127.7042,171257.0
2023-06-16 15:00:00,131.02,131.31,130.91,131.13,233096.0,127.6944,127.9771,127.5872,127.8016,233096.0
2023-06-16 15:30:00,131.13,131.59,130.69,130.93,1243237.0,127.8016,128.25,127.3728,127.6067,1243237.0
2023-06-20 09:30:00,131.45,131.69,130.51,130.6,434321.0,128.1135,128.3474,127.1974,127.2851,434321.0
2023-06-20 10:00:00,130.59,131.39,130.59,131.34,272608.0,127.2753,128.055,127.2753,128.0063,272608.0
2023-06-20 10:30:00,131.31,131.46,130.94,130.95,359971.0,127.9771,128.1233,127.6165,127.6262,359971.0
2023-06-20 11:00:00,130.96,130.96,129.84,130.5,306506.0,127.636,127.636,126.5444,127.1876,306506.0
2023-06-20 11:30:00,130.51,131.36,130.07,131.17,671692.0,127.1974,128.0258,126.7685,127.8406,671692.0
2023-06-20 12:00:00,131.16,131.56,130.63,131.47,304434.0,127.8309,128.2207,127.3143,128.133,304434.0
2023-06-20 12:30:00,131.45,131.55,131.2,131.28,126923.0,128.1135,128.211,127.8699,127.9478,126923.0
2023-06-20 13:00:00,131.27,131.46,131.21,131.26,173519.0,127.9381,128.1233,127.8796,127.9283,173519.0
2023-06-20 13:30:00,131.28,131.62,131.19,131.47,205689.0,127.9478,128.2792,127.8601,128.133,205689.0
2023-06-20 14:00:00,131.47,131.83,131.46,131.59,266387.0,128.133,128.4839,128.1233,128.25,266387.0
2023-06-20 14:30:00,131.59,131.9,131.45,131.68,379422.0,128.25,128.5521,128.1135,128.3377,379422.0
2023-06-20 15:00:00,131.7,131.71,131.36,131.47,139377.0,128.3572,128.3669,128.0258,128.133,139377.0
2023-06-20 15:30:00,131.46,131.64,131.21,131.23,530367.0,128.1233,128.2987,127.8796,127.8991,530367.0
2023-06-21 09:30:00,131.08,131.61,130.99,131.5,250123.0,127.7529,128.2695,127.6652,128.1622,250123.0
2023-06-21 10:00:00,131.5,132.01,131.41,132.0,313828.0,128.1622,128.6593,128.0745,128.6496,313828.0
2023-06-21 10:30:00,132.01,133.0,131.98,132.96,365914.0,128.6593,129.6242,128.6301,129.5852,365914.0
2023-06-21 11:00:00,132.96,133.49,132.86,133.16,436732.0,129.5852,130.1017,129.4877,129.7801,436732.0
2023-06-21 11:30:00,133.17,133.38,132.93,133.29,183852.0,129.7899,129.9945,129.5559,129.9068,183852.0
2023-06-21 12:00:00,133.31,133.61,133.18,133.6,250751.0,129.9263,130.2187,129.7996,130.2089,250751.0
2023-06-21 12:30:00,133.6,133.85,133.19,133.59,296198.0,130.2089,130.4526,129.8094,130.1992,296198.0
2023-06-21 13:00:00,133.6,133.64,133.42,133.56,187363.0,130.2089,130.2479,130.0335,130.17,187363.0
2023-06-21 13:30:00,133.56,133.8,133.22,133.37,297839.0,130.17,130.4039,129.8386,129.9848,297839.0
2023-06-21 14:00:00,133.37,133.43,133.04,133.21,205551.0,129.9848,130.0433,129.6632,129.8288,205551.0
2023-06-21 14:30:00,133.22,133.26,132.89,132.94,189318.0,129.8386,129.8776,129.517,129.5657,189318.0
2023-06-21 15:00:00,132.94,132.95,132.76,132.83,207909.0,129.5657,129.5754,129.3903,129.4585,207909.0
2023-06-21 15:30:00,132.83,132.87,132.58,132.66,796291.0,129.4585,129.4975,129.2148,129.2928,796291.0
2023-06-22 09:30:00,132.96,133.52,132.68,132.88,307869.0,129.5852,130.131,129.3123,129.5072,307869.0
2023-06-22 10:00:00,132.88,133.45,132.83,133.06,211719.0,129.5072,130.0628,129.4585,129.6826,211719.0
2023-06-22 10:30:00,133.07,133.52,133.03,133.46,186739.0,129.6924,130.131,129.6534,130.0725,186739.0
2023-06-22 11:00:00,133.44,133.45,133.16,133.29,139882.0,130.053,130.0628,129.7801,129.9068,139882.0
2023-06-22 11:30:00,133.29,133.53,133.11,133.12,131277.0,129.9068,130.1407,129.7314,129.7411,131277.0
2023-06-22 12:00:00,133.11,133.35,132.88,133.33,125705.0,129.7314,129.9653,129.5072,129.9458,125705.0
2023-06-22 12:30:00,133.34,133.58,133.29,133.41,107564.0,129.9555,130.1895,129.9068,130.0238,107564.0
2023-06-22 13:00:00,133.39,133.44,133.18,133.33,88399.0,130.0043,130.053,129.7996,129.9458,88399.0
2023-06-22 13:30:00,133.33,133.49,133.24,133.42,142477.0,129.9458,130.1017,129.8581,130.0335,142477.0
2023-06-22 14:00:00,133.43,133.84,133.42,133.72,176067.0,130.0433,130.4429,130.0335,130.3259,176067.0
2023-06-22 14:30:00,133.72,134.04,133.59,134.0,157920.0,130.3259,130.6378,130.1992,130.5988,157920.0
2023-06-22 15:00:00,134.01,134.22,133.88,134.18,229296.0,130.6085,130.8132,130.4818,130.7742,229296.0
2023-06-22 15:30:00,134.17,134.48,134.01,134.33,663332.0,130.7645,131.0666,130.6085,130.9204,663332.0
2023-06-23 09:30:00,133.7,134.6,133.61,134.22,260822.0,130.3064,131.1836,130.2187,130.8132,260822.0
2023-06-23 10:00:00,134.21,134.28,133.96,134.06,145097.0,130.8035,130.8717,130.5598,130.6573,145097.0
2023-06-23 10:30:00,134.08,134.12,133.69,133.93,130686.0,130.6768,130.7157,130.2967,130.5306,130686.0
2023-06-23 11:00:00,133.93,134.18,133.55,133.72,112566.0,130.5306,130.7742,130.1602,130.3259,112566.0
2023-06-23 11:30:00,133.71,133.71,133.41,133.49,126188.0,130.3162,130.3162,130.0238,130.1017,126188.0
2023-06-23 12:00:00,133.48,133.73,133.36,133.73,89523.0,130.092,130.3356,129.975,130.3356,89523.0
2023-06-23 12:30:00,133.78,133.8,133.5,133.59,75540.0,130.3844,130.4039,130.1115,130.1992,75540.0
2023-06-23 13:00:00,133.59,133.59,133.18,133.34,133224.0,130.1992,130.1992,129.7996,129.9555,133224.0
2023-06-23 13:30:00,133.37,133.47,133.16,133.16,99379.0,129.9848,130.0822,129.7801,129.7801,99379.0
2023-06-23 14:00:00,133.15,133.16,132.84,133.0,112910.0,129.7704,129.7801,129.4682,129.6242,112910.0
2023-06-23 14:30:00,133.0,133.01,132.6,132.74,123158.0,129.6242,129.6339,129.2343,129.3708,123158.0
2023-06-23 15:00:00,132.75,132.97,132.65,132.82,122983.0,129.3805,129.5949,129.2831,129.4487,122983.0
2023-06-23 15:30:00,132.84,133.12,132.69,132.8,437321.0,129.4682,129.7411,129.322,129.4292,437321.0
2023-06-26 09:30:00,133.15,134.83,132.99,134.77,420576.0,129.7704,131.4077,129.6144,131.3492,420576.0
2023-06-26 10:00:00,134.78,134.83,134.05,134.12,235648.0,131.359,131.4077,130.6475,130.7157,235648.0
2023-06-26 10:30:00,134.12,134.49,134.08,134.47,134963.0,130.7157,131.0764,130.6768,131.0569,134963.0
2023-06-26 11:00:00,134.48,134.63,134.16,134.17,113103.0,131.0666,131.2128,130.7547,130.7645,113103.0
2023-06-26 11:30:00,134.17,134.54,134.09,134.53,125680.0,130.7645,131.1251,130.6865,131.1153,125680.0
2023-06-26 12:00:00,134.53,134.83,134.5,134.6,138304.0,131.1153,131.4077,131.0861,131.1836,138304.0
2023-06-26 12:30:00,134.63,134.85,134.43,134.49,130142.0,131.2128,131.4272,131.0179,131.0764,130142.0
2023-06-26 13:00:00,134.46,134.81,134.4,134.67,131387.0,131.0471,131.3882,130.9886,131.2518,131387.0
2023-06-26 13:30:00,134.68,134.81,134.43,134.63,77315.0,131.2615,131.3882,131.0179,131.2128,77315.0
2023-06-26 14:00:00,134.62,134.69,134.29,134.47,111860.0,131.2031,131.2713,130.8814,131.0569,111860.0
2023-06-26 14:30:00,134.47,134.68,134.42,134.44,141490.0,131.0569,131.2615,131.0081,131.0276,141490.0
2023-06-26 15:00:00,134.44,134.77,134.36,134.72,178987.0,131.0276,131.3492,130.9497,131.3005,178987.0
2023-06-26 15:30:00,134.71,134.98,134.7,134.85,538894.0,131.2908,131.5539,131.281,131.4272,538894.0
2023-06-27 09:30:00,135.0,135.75,134.85,135.74,239313.0,131.5734,132.3044,131.4272,132.2946,239313.0
2023-06-27 10:00:00,135.74,136.16,135.55,135.9,225762.0,132.2946,132.704,132.1094,132.4506,225762.0
2023-06-27 10:30:00,135.89,136.15,135.8,135.99,161302.0,132.4408,132.6942,132.3531,132.5383,161302.0
2023-06-27 11:00:00,136.01,136.1,135.77,136.06,149043.0,132.5578,132.6455,132.3239,132.6065,149043.0
2023-06-27 11:30:00,136.06,136.23,135.92,136.17,118388.0,132.6065,132.7722,132.4701,132.7137,118388.0
2023-06-27 12:00:00,136.17,136.31,135.75,136.06,87845.0,132.7137,132.8502,132.3044,132.6065,87845.0
2023-06-27 12:30:00,136.07,136.26,135.91,136.23,111163.0,132.6162,132.8014,132.4603,132.7722,111163.0
2023-06-27 13:00:00,136.22,136.53,136.16,136.42,77688.0,132.7624,133.0646,132.704,132.9574,77688.0
2023-06-27 13:30:00,136.45,136.6,136.43,136.56,70126.0,132.9866,133.1328,132.9671,133.0938,70126.0
2023-06-27 14:00:00,136.55,136.6,136.41,136.53,117965.0,133.0841,133.1328,132.9476,133.0646,117965.0
2023-06-27 14:30:00,136.53,136.6,136.38,136.41,122977.0,133.0646,133.1328,132.9184,132.9476,122977.0
2023-06-27 15:00:00,136.41,136.49,136.2,136.34,146215.0,132.9476,133.0256,132.7429,132.8794,146215.0
2023-06-27 15:30:00,136.34,136.45,136.11,136.2,411015.0,132.8794,132.9866,132.6552,132.7429,411015.0
2023-06-28 09:30:00,136.25,136.34,135.12,135.44,188662.0,132.7917,132.8794,131.6904,132.0022,188662.0
2023-06-28 10:00:00,135.44,135.83,135.3,135.6,142966.0,132.0022,132.3823,131.8658,132.1582,142966.0
2023-06-28 10:30:00,135.62,135.85,135.52,135.73,95225.0,132.1777,132.4018,132.0802,132.2849,95225.0
2023-06-28 11:00:00,135.73,135.77,135.54,135.75,94046.0,132.2849,132.3239,132.0997,132.3044,94046.0
2023-06-28 11:30:00,135.77,135.92,135.6,135.67,93979.0,132.3239,132.4701,132.1582,132.2264,93979.0
2023-06-28 12:00:00,135.66,135.8,135.58,135.64,67799.0,132.2167,132.3531,132.1387,132.1972,67799.0
2023-06-28 12:30:00,135.65,135.66,135.26,135.45,135280.0,132.2069,132.2167,131.8268,132.012,135280.0
2023-06-28 13:00:00,135.47,135.76,135.41,135.75,96605.0,132.0315,132.3141,131.973,132.3044,96605.0
2023-06-28 13:30:00,135.75,135.8,135.57,135.67,80374.0,132.3044,132.3531,132.1289,132.2264,80374.0
2023-06-28 14:00:00,135.68,135.96,135.63,135.66,86835.0,132.2361,132.509,132.1874,132.2167,86835.0
2023-06-28 14:30:00,135.66,135.75,135.61,135.66,82320.0,132.2167,132.3044,132.1679,132.2167,82320.0
2023-06-28 15:00:00,135.67,136.0,135.62,135.88,95684.0,132.2264,132.548,132.1777,132.4311,95684.0
2023-06-28 15:30:00,135.87,136.33,135.87,136.28,614433.0,132.4213,132.8697,132.4213,132.8209,614433.0
2023-06-29 09:30:00,135.95,137.1,135.91,136.46,179703.0,132.4993,133.6201,132.4603,132.9964,179703.0
2023-06-29 10:00:00,136.49,136.49,136.05,136.24,107477.0,133.0256,133.0256,132.5968,132.7819,107477.0
2023-06-29 10:30:00,136.23,136.57,136.15,136.39,100917.0,132.7722,133.1036,132.6942,132.9281,100917.0
2023-06-29 11:00:00,136.41,137.04,136.39,136.69,86067.0,132.9476,133.5616,132.9281,133.2205,86067.0
2023-06-29 11:30:00,136.72,137.17,136.63,137.16,84203.0,133.2498,133.6883,133.162,133.6786,84203.0
2023-06-29 12:00:00,137.16,137.28,136.88,137.08,103691.0,133.6786,133.7955,133.4057,133.6006,103691.0
2023-06-29 12:30:00,137.1,137.15,136.88,136.92,54303.0,133.6201,133.6688,133.4057,133.4447,54303.0
2023-06-29 13:00:00,136.91,136.93,136.71,136.76,58931.0,133.4349,133.4544,133.24,133.2887,58931.0
2023-06-29 13:30:00,136.75,136.96,136.72,136.86,60547.0,133.279,133.4837,133.2498,133.3862,60547.0
2023-06-29 14:00:00,136.84,136.98,136.63,136.88,74951.0,133.3667,133.5032,133.162,133.4057,74951.0
2023-06-29 14:30:00,136.88,137.02,136.8,136.97,134226.0,133.4057,133.5421,133.3277,133.4934,134226.0
2023-06-29 15:00:00,136.97,137.25,136.93,137.12,150195.0,133.4934,133.7663,133.4544,133.6396,150195.0
2023-06-29 15:30:00,137.13,137.15,136.7,136.86,450613.0,133.6493,133.6688,133.2303,133.3862,450613.0
2023-06-30 09:30:00,137.26,138.29,137.01,137.91,294298.0,133.776,134.7799,133.5324,134.4095,294298.0
2023-06-30 10:00:00,137.88,138.24,137.7,138.15,213705.0,134.3803,134.7312,134.2049,134.6435,213705.0
2023-06-30 10:30:00,138.16,138.4,138.02,138.29,201512.0,134.6532,134.8871,134.5168,134.7799,201512.0
2023-06-30 11:00:00,138.31,138.54,137.98,138.27,165663.0,134.7994,135.0236,134.4778,134.7604,165663.0
2023-06-30 11:30:00,138.26,138.47,138.11,138.37,138718.0,134.7507,134.9553,134.6045,134.8579,138718.0
2023-06-30 12:00:00,138.36,138.65,138.27,138.58,96402.0,134.8481,135.1308,134.7604,135.0625,96402.0
2023-06-30 12:30:00,138.59,138.88,138.59,138.87,109789.0,135.0723,135.3549,135.0723,135.3452,109789.0
2023-06-30 13:00:00,138.87,138.98,138.68,138.98,137544.0,135.3452,135.4524,135.16,135.4524,137544.0
2023-06-30 13:30:00,139.0,139.02,138.66,138.81,134404.0,135.4719,135.4914,135.1405,135.2867,134404.0
2023-06-30 14:00:00,138.81,138.92,138.68,138.76,187370.0,135.2867,135.3939,135.16,135.238,187370.0
2023-06-30 14:30:00,138.76,138.89,138.63,138.84,88601.0,135.238,135.3647,135.1113,135.3159,88601.0
2023-06-30 15:00:00,138.86,139.02,138.69,138.97,146224.0,135.3354,135.4914,135.1697,135.4426,146224.0
2023-06-30 15:30:00,138.97,139.18,138.79,138.9,588217.0,135.4426,135.6473,135.2672,135.3744,588217.0
2023-07-03 09:30:00,138.95,139.44,138.19,138.4,212803.0,135.4231,135.9007,134.6824,134.8871,212803.0
2023-07-03 10:00:00,138.4,138.78,138.17,138.38,80222.0,134.8871,135.2575,134.6629,134.8676,80222.0
2023-07-03 10:30:00,138.38,139.13,138.35,139.07,107811.0,134.8676,135.5986,134.8384,135.5401,107811.0
2023-07-03 11:00:00,139.02,139.32,138.91,139.11,121882.0,135.4914,135.7838,135.3842,135.5791,121882.0
2023-07-03 11:30:00,139.09,139.4,138.96,139.37,71683.0,135.5596,135.8617,135.4329,135.8325,71683.0
2023-07-03 12:00:00,139.38,139.88,139.38,139.85,128633.0,135.8422,136.3295,135.8422,136.3003,128633.0
2023-07-03 12:30:00,139.85,139.89,139.24,139.34,329678.0,136.3003,136.3393,135.7058,135.8032,329678.0
2023-07-05 09:30:00,138.83,139.54,137.91,138.7,447513.0,135.3062,135.9982,134.4095,135.1795,447513.0
2023-07-05 10:00:00,138.73,138.77,138.23,138.61,180232.0,135.2087,135.2477,134.7214,135.0918,180232.0
2023-07-05 10:30:00,138.62,139.18,138.45,139.18,181809.0,135.1015,135.6473,134.9358,135.6473,181809.0
2023-07-05 11:00:00,139.19,139.41,138.97,139.37,187906.0,135.6571,135.8715,135.4426,135.8325,187906.0
2023-07-05 11:30:00,139.37,139.47,139.12,139.14,105957.0,135.8325,135.93,135.5888,135.6083,105957.0
2023-07-05 12:00:00,139.12,139.34,138.96,139.22,96720.0,135.5888,135.8032,135.4329,135.6863,96720.0
2023-07-05 12:30:00,139.22,139.51,139.17,139.44,57229.0,135.6863,135.9689,135.6376,135.9007,57229.0
2023-07-05 13:00:00,139.46,139.6,139.23,139.41,58368.0,135.9202,136.0567,135.696,135.8715,58368.0
2023-07-05 13:30:00,139.4,139.41,139.15,139.21,70954.0,135.8617,135.8715,135.6181,135.6765,70954.0
2023-07-05 14:00:00,139.22,139.25,138.99,139.17,97985.0,135.6863,135.7155,135.4621,135.6376,97985.0
2023-07-05 14:30:00,139.17,139.31,139.07,139.23,101445.0,135.6376,135.774,135.5401,135.696,101445.0
2023-07-05 15:00:00,139.22,139.39,139.12,139.34,132681.0,135.6863,135.852,135.5888,135.8032,132681.0
2023-07-05 15:30:00,139.34,139.65,139.15,139.57,304731.0,135.8032,136.1054,135.6181,136.0274,304731.0
2023-07-06 09:30:00,138.74,139.49,138.55,139.11,224402.0,135.2185,135.9494,135.0333,135.5791,224402.0
2023-07-06 10:00:00,139.07,139.19,138.73,139.14,214789.0,135.5401,135.6571,135.2087,135.6083,214789.0
2023-07-06 10:30:00,139.13,139.27,138.6,139.2,173532.0,135.5986,135.735,135.082,135.6668,173532.0
2023-07-06 11:00:00,139.24,139.62,139.1,139.22,136250.0,135.7058,136.0761,135.5693,135.6863,136250.0
2023-07-06 11:30:00,139.22,139.53,139.18,139.21,98263.0,135.6863,135.9884,135.6473,135.6765,98263.0
2023-07-06 12:00:00,139.18,139.54,139.09,139.45,90871.0,135.6473,135.9982,135.5596,135.9105,90871.0
2023-07-06 12:30:00,139.46,139.57,139.27,139.5,70300.0,135.9202,136.0274,135.735,135.9592,70300.0
2023-07-06 13:00:00,139.49,139.72,139.43,139.67,48760.0,135.9494,136.1736,135.891,136.1249,48760.0
2023-07-06 13:30:00,139.67,139.68,139.44,139.59,67341.0,136.1249,136.1346,135.9007,136.0469,67341.0
2023-07-06 14:00:00,139.59,139.62,139.42,139.44,70048.0,136.0469,136.0761,135.8812,135.9007,70048.0
2023-07-06 14:30:00,139.44,139.53,139.33,139.45,66124.0,135.9007,135.9884,135.7935,135.9105,66124.0
2023-07-06 15:00:00,139.45,139.45,139.09,139.23,118964.0,135.9105,135.9105,135.5596,135.696,118964.0
2023-07-06 15:30:00,139.23,139.34,138.93,139.13,344864.0,135.696,135.8032,135.4037,135.5986,344864.0
2023-07-07 09:30:00,138.5,138.94,137.88,138.83,202779.0,134.9846,135.4134,134.3803,135.3062,202779.0
2023-07-07 10:00:00,138.8,139.34,138.59,139.08,235794.0,135.277,135.8032,135.0723,135.5498,235794.0
2023-07-07 10:30:00,139.02,139.09,138.64,138.97,123613.0,135.4914,135.5596,135.121,135.4426,123613.0
2023-07-07 11:00:00,138.98,139.48,138.92,139.25,129171.0,135.4524,135.9397,135.3939,135.7155,129171.0
2023-07-07 11:30:00,139.25,139.29,138.9,138.99,86201.0,135.7155,135.7545,135.3744,135.4621,86201.0
2023-07-07 12:00:00,139.0,139.51,138.92,139.42,92473.0,135.4719,135.9689,135.3939,135.8812,92473.0
2023-07-07 12:30:00,139.42,139.65,139.41,139.61,67633.0,135.8812,136.1054,135.8715,136.0664,67633.0
2023-07-07 13:00:00,139.62,139.95,139.62,139.88,71804.0,136.0761,136.3978,136.0761,136.3295,71804.0
2023-07-07 13:30:00,139.87,139.88,139.47,139.53,93457.0,136.3198,136.3295,135.93,135.9884,93457.0
2023-07-07 14:00:00,139.53,139.6,139.37,139.49,86205.0,135.9884,136.0567,135.8325,135.9494,86205.0
2023-07-07 14:30:00,139.49,139.58,139.41,139.48,76758.0,135.9494,136.0372,135.8715,135.9397,76758.0
2023-07-07 15:00:00,139.47,139.51,139.2,139.21,86121.0,135.93,135.9689,135.6668,135.6765,86121.0
2023-07-07 15:30:00,139.2,139.29,138.8,138.99,413277.0,135.6668,135.7545,135.277,135.4621,413277.0
2023-07-10 09:30:00,139.24,140.35,139.03,140.13,394699.0,135.7058,136.7876,135.5011,136.5732,394699.0
2023-07-10 10:00:00,140.08,140.26,139.53,139.54,163525.0,136.5245,136.6999,135.9884,135.9982,163525.0
2023-07-10 10:30:00,139.55,139.56,139.03,139.39,188260.0,136.0079,136.0177,135.5011,135.852,188260.0
2023-07-10 11:00:00,139.37,139.52,139.08,139.25,163599.0,135.8325,135.9787,135.5498,135.7155,163599.0
2023-07-10 11:30:00,139.24,139.64,139.21,139.42,121094.0,135.7058,136.0956,135.6765,135.8812,121094.0
2023-07-10 12:00:00,139.42,139.85,139.18,139.82,98319.0,135.8812,136.3003,135.6473,136.2711,98319.0
2023-07-10 12:30:00,139.81,139.97,139.62,139.82,96996.0,136.2613,136.4173,136.0761,136.2711,96996.0
2023-07-10 13:00:00,139.83,140.05,139.69,139.7,132767.0,136.2808,136.4952,136.1444,136.1541,132767.0
2023-07-10 13:30:00,139.72,140.2,139.69,140.03,123508.0,136.1736,136.6414,136.1444,136.4757,123508.0
2023-07-10 14:00:00,140.03,140.04,139.71,139.87,108623.0,136.4757,136.4855,136.1639,136.3198,108623.0
2023-07-10 14:30:00,139.88,139.9,139.47,139.51,144016.0,136.3295,136.349,135.93,135.9689,144016.0
2023-07-10 15:00:00,139.49,139.58,138.79,138.9,296601.0,135.9494,136.0372,135.2672,135.3744,296601.0
2023-07-10 15:30:00,138.92,138.96,138.07,138.32,829941.0,135.3939,135.4329,134.5655,134.8091,829941.0
2023-07-11 09:30:00,138.07,139.09,137.9,138.78,393921.0,134.5655,135.5596,134.3998,135.2575,393921.0
2023-07-11 10:00:00,138.78,138.99,137.94,138.89,203157.0,135.2575,135.4621,134.4388,135.3647,203157.0
2023-07-11 10:30:00,138.9,139.42,138.55,139.42,170597.0,135.3744,135.8812,135.0333,135.8812,170597.0
2023-07-11 11:00:00,139.42,139.49,139.02,139.31,116039.0,135.8812,135.9494,135.4914,135.774,116039.0
2023-07-11 11:30:00,139.31,139.77,139.22,139.77,95509.0,135.774,136.2223,135.6863,136.2223,95509.0
2023-07-11 12:00:00,139.81,139.97,139.35,139.39,105478.0,136.2613,136.4173,135.813,135.852,105478.0
2023-07-11 12:30:00,139.36,139.47,139.23,139.44,105334.0,135.8227,135.93,135.696,135.9007,105334.0
2023-07-11 13:00:00,139.46,139.65,139.37,139.56,74414.0,135.9202,136.1054,135.8325,136.0177,74414.0
2023-07-11 13:30:00,139.56,139.69,139.37,139.69,75576.0,136.0177,136.1444,135.8325,136.1444,75576.0
2023-07-11 14:00:00,139.68,139.69,139.11,139.28,216954.0,136.1346,136.1444,135.5791,135.7448,216954.0
2023-07-11 14:30:00,139.28,139.59,139.21,139.53,253148.0,135.7448,136.0469,135.6765,135.9884,253148.0
2023-07-11 15:00:00,139.55,139.68,139.37,139.67,121055.0,136.0079,136.1346,135.8325,136.1249,121055.0
2023-07-11 15:30:00,139.68,140.08,139.51,140.01,354754.0,136.1346,136.5245,135.9689,136.4562,354754.0
2023-07-12 09:30:00,140.61,141.25,139.87,140.29,247656.0,137.041,137.6648,136.3198,136.7291,247656.0
2023-07-12 10:00:00,140.28,140.51,140.07,140.38,168101.0,136.7194,136.9436,136.5147,136.8169,168101.0
2023-07-12 10:30:00,140.39,140.96,140.3,140.46,123791.0,136.8266,137.3821,136.7389,136.8948,123791.0
2023-07-12 11:00:00,140.44,140.45,140.03,140.11,110244.0,136.8753,136.8851,136.4757,136.5537,110244.0
2023-07-12 11:30:00,140.11,140.31,139.61,139.9,239148.0,136.5537,136.7486,136.0664,136.349,239148.0
2023-07-12 12:00:00,139.91,140.12,139.57,139.73,141278.0,136.3588,136.5635,136.0274,136.1834,141278.0
2023-07-12 12:30:00,139.72,140.33,139.68,140.22,140500.0,136.1736,136.7681,136.1346,136.6609,140500.0
2023-07-12 13:00:00,140.23,140.57,140.21,140.52,114913.0,136.6707,137.002,136.6512,136.9533,114913.0
2023-07-12 13:30:00,140.52,140.59,140.29,140.54,102256.0,136.9533,137.0215,136.7291,136.9728,102256.0
2023-07-12 14:00:00,140.53,140.73,140.43,140.53,75831.0,136.963,137.158,136.8656,136.963,75831.0
2023-07-12 14:30:00,140.54,140.84,140.45,140.84,133187.0,136.9728,137.2652,136.8851,137.2652,133187.0
2023-07-12 15:00:00,140.85,141.02,140.78,140.95,222927.0,137.2749,137.4406,137.2067,137.3724,222927.0
2023-07-12 15:30:00,140.96,141.18,140.62,140.94,502633.0,137.3821,137.5965,137.0508,137.3626,502633.0
2023-07-13 09:30:00,141.04,141.2,139.48,139.59,304215.0,137.4601,137.616,135.9397,136.0469,304215.0
2023-07-13 10:00:00,139.58,139.86,139.21,139.7,333669.0,136.0372,136.3101,135.6765,136.1541,333669.0
2023-07-13 10:30:00,139.71,139.76,139.13,139.39,144788.0,136.1639,136.2126,135.5986,135.852,144788.0
2023-07-13 11:00:00,139.4,139.55,139.18,139.39,153789.0,135.8617,136.0079,135.6473,135.852,153789.0
2023-07-13 11:30:00,139.39,139.91,139.36,139.91,91782.0,135.852,136.3588,135.8227,136.3588,91782.0
2023-07-13 12:00:00,139.9,140.13,139.88,140.02,74724.0,136.349,136.5732,136.3295,136.466,74724.0
2023-07-13 12:30:00,140.02,140.23,139.91,139.94,103537.0,136.466,136.6707,136.3588,136.388,103537.0
2023-07-13 13:00:00,139.94,139.95,139.7,139.9,96499.0,136.388,136.3978,136.1541,136.349,96499.0
2023-07-13 13:30:00,139.91,140.13,139.89,139.92,88685.0,136.3588,136.5732,136.3393,136.3685,88685.0
2023-07-13 14:00:00,139.92,140.24,139.83,140.15,87333.0,136.3685,136.6804,136.2808,136.5927,87333.0
2023-07-13 14:30:00,140.14,140.21,140.01,140.05,93455.0,136.5829,136.6512,136.4562,136.4952,93455.0
2023-07-13 15:00:00,140.04,140.62,140.04,140.54,141411.0,136.4855,137.0508,136.4855,136.9728,141411.0
2023-07-13 15:30:00,140.53,140.96,140.5,140.7,340787.0,136.963,137.3821,136.9338,137.1287,340787.0
2023-07-14 09:30:00,138.97,139.94,138.8,139.45,283547.0,135.4426,136.388,135.277,135.9105,283547.0
2023-07-14 10:00:00,139.43,139.44,138.46,139.15,194218.0,135.891,135.9007,134.9456,135.6181,194218.0
2023-07-14 10:30:00,139.18,140.09,139.11,139.99,151758.0,135.6473,136.5342,135.5791,136.4368,151758.0
2023-07-14 11:00:00,140.01,140.34,139.89,139.94,116801.0,136.4562,136.7779,136.3393,136.388,116801.0
2023-07-14 11:30:00,139.94,140.06,139.72,139.83,110646.0,136.388,136.505,136.1736,136.2808,110646.0
2023-07-14 12:00:00,139.84,140.14,139.83,139.91,85085.0,136.2906,136.5829,136.2808,136.3588,85085.0
2023-07-14 12:30:00,139.9,140.29,139.81,140.25,132378.0,136.349,136.7291,136.2613,136.6902,132378.0
2023-07-14 13:00:00,140.23,140.26,139.69,139.74,74614.0,136.6707,136.6999,136.1444,136.1931,74614.0
2023-07-14 13:30:00,139.78,139.92,139.62,139.78,66164.0,136.2321,136.3685,136.0761,136.2321,66164.0
2023-07-14 14:00:00,139.76,140.02,139.71,139.92,84064.0,136.2126,136.466,136.1639,136.3685,84064.0
2023-07-14 14:30:00,139.92,140.04,139.68,140.04,91391.0,136.3685,136.4855,136.1346,136.4855,91391.0
2023-07-14 15:00:00,140.02,140.27,139.84,139.87,109154.0,136.466,136.7096,136.2906,136.3198,109154.0
2023-07-14 15:30:00,139.87,139.94,139.52,139.7,361508.0,136.3198,136.388,135.9787,136.1541,361508.0
2023-07-17 09:30:00,139.3,139.64,137.77,139.38,301951.0,135.7643,136.0956,134.2731,135.8422,301951.0
2023-07-17 10:00:00,139.37,139.64,139.07,139.41,215484.0,135.8325,136.0956,135.5401,135.8715,215484.0
2023-07-17 10:30:00,139.41,139.65,139.27,139.59,147245.0,135.8715,136.1054,135.735,136.0469,147245.0
2023-07-17 11:00:00,139.58,139.58,139.11,139.18,180192.0,136.0372,136.0372,135.5791,135.6473,180192.0
2023-07-17 11:30:00,139.15,139.41,138.81,139.03,180598.0,135.6181,135.8715,135.2867,135.5011,180598.0
2023-07-17 12:00:00,139.03,139.15,138.21,138.36,192476.0,135.5011,135.6181,134.7019,134.8481,192476.0
2023-07-17 12:30:00,138.32,138.52,137.98,138.15,123717.0,134.8091,135.0041,134.4778,134.6435,123717.0
2023-07-17 13:00:00,138.15,138.59,138.05,138.56,105356.0,134.6435,135.0723,134.546,135.043,105356.0
2023-07-17 13:30:00,138.57,138.57,138.15,138.27,148185.0,135.0528,135.0528,134.6435,134.7604,148185.0
2023-07-17 14:00:00,138.32,138.39,138.02,138.09,171159.0,134.8091,134.8774,134.5168,134.585,171159.0
2023-07-17 14:30:00,138.1,138.4,138.03,138.4,178193.0,134.5947,134.8871,134.5265,134.8871,178193.0
2023-07-17 15:00:00,138.41,138.76,138.25,138.55,242847.0,134.8969,135.238,134.7409,135.0333,242847.0
2023-07-17 15:30:00,138.56,138.62,137.9,138.0,668511.0,135.043,135.1015,134.3998,134.4973,668511.0
2023-07-18 09:30:00,138.17,140.41,137.51,139.93,409788.0,134.6629,136.8461,134.0197,136.3783,409788.0
2023-07-18 10:00:00,139.93,140.41,139.76,140.19,239121.0,136.3783,136.8461,136.2126,136.6317,239121.0
2023-07-18 10:30:00,140.2,140.44,139.77,140.23,215999.0,136.6414,136.8753,136.2223,136.6707,215999.0
2023-07-18 11:00:00,140.23,140.46,139.97,139.98,160919.0,136.6707,136.8948,136.4173,136.427,160919.0
2023-07-18 11:30:00,140.02,140.02,139.04,139.13,196802.0,136.466,136.466,135.5109,135.5986,196802.0
2023-07-18 12:00:00,139.13,139.17,138.24,138.32,189202.0,135.5986,135.6376,134.7312,134.8091,189202.0
2023-07-18 12:30:00,138.32,138.43,137.97,138.2,165767.0,134.8091,134.9163,134.468,134.6922,165767.0
2023-07-18 13:00:00,138.2,138.54,138.1,138.49,100567.0,134.6922,135.0236,134.5947,134.9748,100567.0
2023-07-18 13:30:00,138.49,138.51,137.92,138.24,115791.0,134.9748,134.9943,134.4193,134.7312,115791.0
2023-07-18 14:00:00,138.22,138.63,138.17,138.53,156167.0,134.7117,135.1113,134.6629,135.0138,156167.0
2023-07-18 14:30:00,138.53,138.59,138.34,138.44,155886.0,135.0138,135.0723,134.8286,134.9261,155886.0
2023-07-18 15:00:00,138.44,138.6,138.35,138.47,300609.0,134.9261,135.082,134.8384,134.9553,300609.0
2023-07-18 15:30:00,138.46,138.65,138.27,138.47,734218.0,134.9456,135.1308,134.7604,134.9553,734218.0
2023-07-19 09:30:00,139.7,140.42,139.51,139.88,282095.0,136.1541,136.8558,135.9689,136.3295,282095.0
2023-07-19 10:00:00,139.89,140.06,139.49,139.55,118230.0,136.3393,136.505,135.9494,136.0079,118230.0
2023-07-19 10:30:00,139.55,139.58,138.54,138.55,173849.0,136.0079,136.0372,135.0236,135.0333,173849.0
2023-07-19 11:00:00,138.59,138.97,138.46,138.69,233781.0,135.0723,135.4426,134.9456,135.1697,233781.0
2023-07-19 11:30:00,138.73,138.81,138.2,138.4,160380.0,135.2087,135.2867,134.6922,134.8871,160380.0
2023-07-19 12:00:00,138.43,138.43,137.86,137.97,145557.0,134.9163,134.9163,134.3608,134.468,145557.0
2023-07-19 12:30:00,137.96,138.0,137.72,137.86,139057.0,134.4583,134.4973,134.2244,134.3608,139057.0
2023-07-19 13:00:00,137.86,138.07,137.68,138.04,144037.0,134.3608,134.5655,134.1854,134.5362,144037.0
2023-07-19 13:30:00,138.05,138.26,137.93,138.13,126889.0,134.546,134.7507,134.429,134.624,126889.0
2023-07-19 14:00:00,138.15,138.19,137.77,137.86,173485.0,134.6435,134.6824,134.2731,134.3608,173485.0
2023-07-19 14:30:00,137.87,138.05,137.86,137.87,172945.0,134.3706,134.546,134.3608,134.3706,172945.0
2023-07-19 15:00:00,137.85,137.85,137.53,137.57,160122.0,134.3511,134.3511,134.0392,134.0782,160122.0
2023-07-19 15:30:00,137.56,137.71,137.36,137.63,571264.0,134.0684,134.2146,133.8735,134.1367,571264.0
2023-07-20 09:30:00,138.23,140.26,138.23,139.78,290759.0,134.7214,136.6999,134.7214,136.2321,290759.0
2023-07-20 10:00:00,139.78,140.8,139.7,140.8,285592.0,136.2321,137.2262,136.1541,137.2262,285592.0
2023-07-20 10:30:00,140.79,140.8,139.76,140.08,252767.0,137.2164,137.2262,136.2126,136.5245,252767.0
2023-07-20 11:00:00,140.08,140.73,139.98,140.65,132907.0,136.5245,137.158,136.427,137.08,132907.0
2023-07-20 11:30:00,140.65,140.89,140.52,140.72,119254.0,137.08,137.3139,136.9533,137.1482,119254.0
2023-07-20 12:00:00,140.72,140.96,140.69,140.75,142712.0,137.1482,137.3821,137.119,137.1775,142712.0
2023-07-20 12:30:00,140.75,140.94,140.57,140.87,256472.0,137.1775,137.3626,137.002,137.2944,256472.0
2023-07-20 13:00:00,140.87,141.27,140.82,141.01,208191.0,137.2944,137.6843,137.2457,137.4309,208191.0
2023-07-20 13:30:00,141.0,141.05,140.72,140.86,134481.0,137.4211,137.4698,137.1482,137.2847,134481.0
2023-07-20 14:00:00,140.84,140.91,140.41,140.47,197740.0,137.2652,137.3334,136.8461,136.9046,197740.0
2023-07-20 14:30:00,140.48,140.61,140.32,140.51,166070.0,136.9143,137.041,136.7584,136.9436,166070.0
2023-07-20 15:00:00,140.52,140.57,140.27,140.36,339222.0,136.9533,137.002,136.7096,136.7974,339222.0
2023-07-20 15:30:00,140.35,140.36,139.91,140.09,610250.0,136.7876,136.7974,136.3588,136.5342,610250.0
2023-07-21 09:30:00,141.15,141.84,140.31,140.87,396257.0,137.5673,138.2398,136.7486,137.2944,396257.0
2023-07-21 10:00:00,140.89,141.29,140.74,140.94,242746.0,137.3139,137.7038,137.1677,137.3626,242746.0
2023-07-21 10:30:00,140.95,140.97,140.09,140.54,182123.0,137.3724,137.3919,136.5342,136.9728,182123.0
2023-07-21 11:00:00,140.61,140.85,140.44,140.58,129763.0,137.041,137.2749,136.8753,137.0118,129763.0
2023-07-21 11:30:00,140.57,140.91,140.49,140.87,125206.0,137.002,137.3334,136.9241,137.2944,125206.0
2023-07-21 12:00:00,140.87,140.99,140.68,140.91,113397.0,137.2944,137.4114,137.1092,137.3334,113397.0
2023-07-21 12:30:00,140.9,140.95,140.74,140.77,92300.0,137.3237,137.3724,137.1677,137.197,92300.0
2023-07-21 13:00:00,140.79,140.86,140.37,140.52,116446.0,137.2164,137.2847,136.8071,136.9533,116446.0
2023-07-21 13:30:00,140.51,140.84,140.43,140.75,99123.0,136.9436,137.2652,136.8656,137.1775,99123.0
2023-07-21 14:00:00,140.74,140.88,140.6,140.81,110803.0,137.1677,137.3042,137.0313,137.2359,110803.0
2023-07-21 14:30:00,140.83,140.92,140.7,140.86,119648.0,137.2554,137.3431,137.1287,137.2847,119648.0
2023-07-21 15:00:00,140.84,141.07,140.76,141.07,151010.0,137.2652,137.4893,137.1872,137.4893,151010.0
2023-07-21 15:30:00,141.08,141.5,140.6,140.86,1223462.0,137.4991,137.9084,137.0313,137.2847,1223462.0
2023-07-24 09:30:00,140.5,142.0,140.49,141.53,490195.0,136.9338,138.3957,136.9241,137.9377,490195.0
2023-07-24 10:00:00,141.59,142.11,141.59,141.7,177640.0,137.9961,138.5029,137.9961,138.1033,177640.0
2023-07-24 10:30:00,141.73,142.2,141.7,142.12,174276.0,138.1326,138.5907,138.1033,138.5127,174276.0
2023-07-24 11:00:00,142.13,142.13,141.46,141.5,150250.0,138.5224,138.5224,137.8694,137.9084,150250.0
2023-07-24 11:30:00,141.5,141.72,141.27,141.28,165333.0,137.9084,138.1228,137.6843,137.694,165333.0
2023-07-24 12:00:00,141.31,141.59,141.3,141.5,118071.0,137.7232,137.9961,137.7135,137.9084,118071.0
2023-07-24 12:30:00,141.51,142.39,141.48,142.33,198128.0,137.9182,138.7758,137.8889,138.7174,198128.0
2023-07-24 13:00:00,142.34,142.35,141.61,141.81,217381.0,138.7271,138.7368,138.0156,138.2106,217381.0
2023-07-24 13:30:00,141.84,142.44,141.78,142.4,92267.0,138.2398,138.8246,138.1813,138.7856,92267.0
2023-07-24 14:00:00,142.41,142.49,142.21,142.28,134524.0,138.7953,138.8733,138.6004,138.6686,134524.0
2023-07-24 14:30:00,142.27,142.27,141.84,142.03,124312.0,138.6589,138.6589,138.2398,138.425,124312.0
2023-07-24 15:00:00,142.05,142.12,141.59,141.59,130779.0,138.4445,138.5127,137.9961,137.9961,130779.0
2023-07-24 15:30:00,141.59,141.8,141.18,141.38,597392.0,137.9961,138.2008,137.5965,137.7915,597392.0
2023-07-25 09:30:00,142.33,142.81,140.89,141.1,359219.0,138.7174,139.1852,137.3139,137.5186,359219.0
2023-07-25 10:00:00,141.09,141.6,140.98,141.22,198084.0,137.5088,138.0059,137.4016,137.6355,198084.0
2023-07-25 10:30:00,141.22,141.75,141.17,141.59,208162.0,137.6355,138.1521,137.5868,137.9961,208162.0
2023-07-25 11:00:00,141.59,142.27,141.41,142.12,162462.0,137.9961,138.6589,137.8207,138.5127,162462.0
2023-07-25 11:30:00,142.06,142.14,141.72,141.81,167180.0,138.4542,138.5322,138.1228,138.2106,167180.0
2023-07-25 12:00:00,141.8,142.38,141.8,142.22,109315.0,138.2008,138.7661,138.2008,138.6101,109315.0
2023-07-25 12:30:00,142.25,142.37,142.16,142.22,98358.0,138.6394,138.7563,138.5517,138.6101,98358.0
2023-07-25 13:00:00,142.2,142.35,142.01,142.35,69521.0,138.5907,138.7368,138.4055,138.7368,69521.0
2023-07-25 13:30:00,142.35,142.48,142.21,142.42,94592.0,138.7368,138.8635,138.6004,138.8051,94592.0
2023-07-25 14:00:00,142.42,142.57,142.29,142.47,91873.0,138.8051,138.9513,138.6784,138.8538,91873.0
2023-07-25 14:30:00,142.46,142.65,142.22,142.25,164434.0,138.8441,139.0292,138.6101,138.6394,164434.0
2023-07-25 15:00:00,142.24,142.56,142.19,142.54,187525.0,138.6296,138.9415,138.5809,138.922,187525.0
2023-07-25 15:30:00,142.55,142.84,142.39,142.46,484989.0,138.9318,139.2144,138.7758,138.8441,484989.0
2023-07-26 09:30:00,141.4,141.65,139.77,141.06,370970.0,137.811,138.0546,136.2223,137.4796,370970.0
2023-07-26 10:00:00,141.03,141.59,140.96,141.48,207622.0,137.4504,137.9961,137.3821,137.8889,207622.0
2023-07-26 10:30:00,141.47,141.75,141.29,141.44,144810.0,137.8792,138.1521,137.7038,137.8499,144810.0
2023-07-26 11:00:00,141.41,141.41,140.85,140.97,123617.0,137.8207,137.8207,137.2749,137.3919,123617.0
2023-07-26 11:30:00,140.97,141.3,140.89,141.26,96630.0,137.3919,137.7135,137.3139,137.6745,96630.0
2023-07-26 12:00:00,141.25,141.41,141.08,141.26,93792.0,137.6648,137.8207,137.4991,137.6745,93792.0
2023-07-26 12:30:00,141.25,141.28,140.92,140.92,66199.0,137.6648,137.694,137.3431,137.3431,66199.0
2023-07-26 13:00:00,140.91,141.07,140.83,140.97,93121.0,137.3334,137.4893,137.2554,137.3919,93121.0
2023-07-26 13:30:00,140.97,141.05,140.72,140.77,147040.0,137.3919,137.4698,137.1482,137.197,147040.0
2023-07-26 14:00:00,140.71,140.86,140.5,140.56,188927.0,137.1385,137.2847,136.9338,136.9923,188927.0
2023-07-26 14:30:00,140.55,141.18,140.55,140.87,164743.0,136.9825,137.5965,136.9825,137.2944,164743.0
2023-07-26 15:00:00,140.88,140.94,140.38,140.58,229756.0,137.3042,137.3626,136.8169,137.0118,229756.0
2023-07-26 15:30:00,140.58,141.11,140.51,141.1,474652.0,137.0118,137.5283,136.9436,137.5186,474652.0
2023-07-27 09:30:00,141.68,142.55,141.25,141.71,244875.0,138.0839,138.9318,137.6648,138.1131,244875.0
2023-07-27 10:00:00,141.69,141.86,141.45,141.67,162668.0,138.0936,138.2593,137.8597,138.0741,162668.0
2023-07-27 10:30:00,141.68,141.77,140.89,140.9,218469.0,138.0839,138.1716,137.3139,137.3237,218469.0
2023-07-27 11:00:00,140.94,141.24,140.75,141.24,166990.0,137.3626,137.655,137.1775,137.655,166990.0
2023-07-27 11:30:00,141.25,141.4,140.69,140.85,117481.0,137.6648,137.811,137.119,137.2749,117481.0
2023-07-27 12:00:00,140.86,141.21,140.84,140.94,119857.0,137.2847,137.6258,137.2652,137.3626,119857.0
2023-07-27 12:30:00,140.94,141.29,140.87,141.15,123709.0,137.3626,137.7038,137.2944,137.5673,123709.0
2023-07-27 13:00:00,141.17,141.29,140.78,140.81,148779.0,137.5868,137.7038,137.2067,137.2359,148779.0
2023-07-27 13:30:00,140.8,140.81,140.4,140.51,169261.0,137.2262,137.2359,136.8363,136.9436,169261.0
2023-07-27 14:00:00,140.51,140.64,139.65,139.74,258785.0,136.9436,137.0703,136.1054,136.1931,258785.0
2023-07-27 14:30:00,139.74,140.2,139.58,139.94,218219.0,136.1931,136.6414,136.0372,136.388,218219.0
2023-07-27 15:00:00,139.94,140.3,139.84,140.11,332752.0,136.388,136.7389,136.2906,136.5537,332752.0
2023-07-27 15:30:00,140.11,140.12,139.39,139.78,713929.0,136.5537,136.5635,135.852,136.2321,713929.0
2023-07-28 09:30:00,138.93,141.72,138.34,141.44,939645.0,135.4037,138.1228,134.8286,137.8499,939645.0
2023-07-28 10:00:00,141.49,141.49,140.0,141.02,690727.0,137.8987,137.8987,136.4465,137.4406,690727.0
2023-07-28 10:30:00,141.02,141.78,140.79,141.42,313992.0,137.4406,138.1813,137.2164,137.8305,313992.0
2023-07-28 11:00:00,141.41,142.14,140.81,141.19,294681.0,137.8207,138.5322,137.2359,137.6063,294681.0
2023-07-28 11:30:00,141.2,141.76,141.04,141.54,212645.0,137.616,138.1618,137.4601,137.9474,212645.0
2023-07-28 12:00:00,141.7,141.71,140.99,141.44,211953.0,138.1033,138.1131,137.4114,137.8499,211953.0
2023-07-28 12:30:00,141.46,141.62,141.17,141.33,169605.0,137.8694,138.0254,137.5868,137.7427,169605.0
2023-07-28 13:00:00,141.32,141.9,141.31,141.75,160064.0,137.733,138.2983,137.7232,138.1521,160064.0
2023-07-28 13:30:00,141.75,141.75,140.97,141.13,180406.0,138.1521,138.1521,137.3919,137.5478,180406.0
2023-07-28 14:00:00,141.1,141.57,140.96,141.23,218900.0,137.5186,137.9766,137.3821,137.6453,218900.0
2023-07-28 14:30:00,141.23,141.9,141.02,141.63,172050.0,137.6453,138.2983,137.4406,138.0351,172050.0
2023-07-28 15:00:00,141.63,141.94,141.43,141.59,226864.0,138.0351,138.3373,137.8402,137.9961,226864.0
2023-07-28 15:30:00,141.59,141.82,140.54,140.86,777074.0,137.9961,138.2203,136.9728,137.2847,777074.0
2023-07-31 09:30:00,140.53,140.6,138.8,138.85,336380.0,136.963,137.0313,135.277,135.3257,336380.0
2023-07-31 10:00:00,138.86,139.08,137.39,137.66,356861.0,135.3354,135.5498,133.9027,134.1659,356861.0
2023-07-31 10:30:00,137.67,138.52,137.41,138.52,222003.0,134.1756,135.0041,133.9222,135.0041,222003.0
2023-07-31 11:00:00,138.52,138.65,138.21,138.47,197978.0,135.0041,135.1308,134.7019,134.9553,197978.0
2023-07-31 11:30:00,138.47,138.54,138.03,138.13,176740.0,134.9553,135.0236,134.5265,134.624,176740.0
2023-07-31 12:00:00,138.14,138.44,138.01,138.24,113187.0,134.6337,134.9261,134.507,134.7312,113187.0
2023-07-31 12:30:00,138.21,138.21,137.46,137.5,189413.0,134.7019,134.7019,133.971,134.01,189413.0
2023-07-31 13:00:00,137.49,137.87,137.25,137.83,177115.0,134.0002,134.3706,133.7663,134.3316,177115.0
2023-07-31 13:30:00,137.83,138.0,137.6,137.92,146907.0,134.3316,134.4973,134.1074,134.4193,146907.0
2023-07-31 14:00:00,137.94,137.97,137.59,137.73,255746.0,134.4388,134.468,134.0977,134.2341,255746.0
2023-07-31 14:30:00,137.72,137.78,137.38,137.65,219355.0,134.2244,134.2828,133.893,134.1561,219355.0
2023-07-31 15:00:00,137.63,137.68,137.39,137.52,212621.0,134.1367,134.1854,133.9027,134.0294,212621.0
2023-07-31 15:30:00,137.52,137.81,137.19,137.81,752458.0,134.0294,134.3121,133.7078,134.3121,752458.0
2023-08-01 09:30:00,138.11,138.45,136.9,136.93,248004.0,134.6045,134.9358,133.4252,133.4544,248004.0
2023-08-01 10:00:00,136.91,137.23,136.17,136.25,271608.0,133.4349,133.7468,132.7137,132.7917,271608.0
2023-08-01 10:30:00,136.27,136.3,135.94,136.07,189722.0,132.8112,132.8404,132.4895,132.6162,189722.0
2023-08-01 11:00:00,136.08,136.29,135.95,136.14,183353.0,132.626,132.8307,132.4993,132.6845,183353.0
2023-08-01 11:30:00,136.12,136.41,135.84,136.38,129169.0,132.665,132.9476,132.3921,132.9184,129169.0
2023-08-01 12:00:00,136.41,136.88,136.4,136.71,205187.0,132.9476,133.4057,132.9379,133.24,205187.0
2023-08-01 12:30:00,136.7,137.05,136.6,136.96,101178.0,133.2303,133.5714,133.1328,133.4837,101178.0
2023-08-01 13:00:00,136.97,137.1,136.84,137.0,90764.0,133.4934,133.6201,133.3667,133.5226,90764.0
2023-08-01 13:30:00,137.01,137.18,136.96,137.15,83890.0,133.5324,133.6981,133.4837,133.6688,83890.0
2023-08-01 14:00:00,137.15,137.38,137.13,137.25,108204.0,133.6688,133.893,133.6493,133.7663,108204.0
2023-08-01 14:30:00,137.27,137.57,137.25,137.51,159201.0,133.7858,134.0782,133.7663,134.0197,159201.0
2023-08-01 15:00:00,137.51,137.57,137.33,137.47,145650.0,134.0197,134.0782,133.8443,133.9807,145650.0
2023-08-01 15:30:00,137.48,137.68,137.23,137.27,397336.0,133.9905,134.1854,133.7468,133.7858,397336.0
2023-08-02 09:30:00,137.25,137.3,136.46,136.67,182771.0,133.7663,133.815,132.9964,133.201,182771.0
2023-08-02 10:00:00,136.68,136.68,135.37,135.42,229002.0,133.2108,133.2108,131.934,131.9827,229002.0
2023-08-02 10:30:00,135.42,136.14,135.42,136.09,214844.0,131.9827,132.6845,131.9827,132.6357,214844.0
2023-08-02 11:00:00,136.07,136.08,135.27,135.78,171148.0,132.6162,132.626,131.8366,132.3336,171148.0
2023-08-02 11:30:00,135.77,135.91,135.53,135.89,144719.0,132.3239,132.4603,132.09,132.4408,144719.0
2023-08-02 12:00:00,135.88,136.28,135.76,136.15,238003.0,132.4311,132.8209,132.3141,132.6942,238003.0
2023-08-02 12:30:00,136.15,136.33,135.98,136.11,114732.0,132.6942,132.8697,132.5285,132.6552,114732.0
2023-08-02 13:00:00,136.11,136.23,135.93,136.08,109832.0,132.6552,132.7722,132.4798,132.626,109832.0
2023-08-02 13:30:00,136.07,136.19,135.67,135.88,126907.0,132.6162,132.7332,132.2264,132.4311,126907.0
2023-08-02 14:00:00,135.88,136.07,135.75,136.05,102955.0,132.4311,132.6162,132.3044,132.5968,102955.0
2023-08-02 14:30:00,136.05,136.15,135.98,136.11,129941.0,132.5968,132.6942,132.5285,132.6552,129941.0
2023-08-02 15:00:00,136.1,136.29,135.94,135.95,203773.0,132.6455,132.8307,132.4895,132.4993,203773.0
2023-08-02 15:30:00,135.95,136.03,135.77,135.78,662450.0,132.4993,132.5773,132.3239,132.3336,662450.0
2023-08-03 09:30:00,135.48,135.97,135.09,135.54,189268.0,132.0412,132.5188,131.6611,132.0997,189268.0
2023-08-03 10:00:00,135.53,135.64,134.88,134.92,120650.0,132.09,132.1972,131.4565,131.4954,120650.0
2023-08-03 10:30:00,134.9,135.01,134.71,134.79,121311.0,131.4759,131.5832,131.2908,131.3687,121311.0
2023-08-03 11:00:00,134.81,135.35,134.81,135.16,70655.0,131.3882,131.9145,131.3882,131.7293,70655.0
2023-08-03 11:30:00,135.12,135.12,134.89,135.0,62634.0,131.6904,131.6904,131.4662,131.5734,62634.0
2023-08-03 12:00:00,135.02,135.2,134.86,135.12,104219.0,131.5929,131.7683,131.437,131.6904,104219.0
2023-08-03 12:30:00,135.14,135.67,135.1,135.64,107435.0,131.7099,132.2264,131.6709,132.1972,107435.0
2023-08-03 13:00:00,135.67,135.77,135.51,135.63,94653.0,132.2264,132.3239,132.0705,132.1874,94653.0
2023-08-03 13:30:00,135.63,135.86,135.55,135.62,93714.0,132.1874,132.4116,132.1094,132.1777,93714.0
2023-08-03 14:00:00,135.61,135.67,135.48,135.55,80053.0,132.1679,132.2264,132.0412,132.1094,80053.0
2023-08-03 14:30:00,135.56,135.59,135.41,135.47,60166.0,132.1192,132.1484,131.973,132.0315,60166.0
2023-08-03 15:00:00,135.5,135.56,135.11,135.26,107868.0,132.0607,132.1192,131.6806,131.8268,107868.0
2023-08-03 15:30:00,135.27,135.53,135.17,135.35,317986.0,131.8366,132.09,131.7391,131.9145,317986.0
2023-08-04 09:30:00,135.79,136.47,135.4,135.52,192020.0,132.3434,133.0061,131.9633,132.0802,192020.0
2023-08-04 10:00:00,135.51,135.88,135.29,135.6,151791.0,132.0705,132.4311,131.856,132.1582,151791.0
2023-08-04 10:30:00,135.61,136.05,135.38,135.6,136265.0,132.1679,132.5968,131.9438,132.1582,136265.0
2023-08-04 11:00:00,135.61,135.93,135.59,135.82,92683.0,132.1679,132.4798,132.1484,132.3726,92683.0
2023-08-04 11:30:00,135.82,136.27,135.76,136.15,114346.0,132.3726,132.8112,132.3141,132.6942,114346.0
2023-08-04 12:00:00,136.17,136.28,135.94,136.17,85693.0,132.7137,132.8209,132.4895,132.7137,85693.0
2023-08-04 12:30:00,136.17,136.29,136.05,136.14,63255.0,132.7137,132.8307,132.5968,132.6845,63255.0
2023-08-04 13:00:00,136.15,136.15,135.7,135.85,66248.0,132.6942,132.6942,132.2556,132.4018,66248.0
2023-08-04 13:30:00,135.88,135.97,135.72,135.78,87653.0,132.4311,132.5188,132.2751,132.3336,87653.0
2023-08-04 14:00:00,135.76,135.76,135.38,135.43,161218.0,132.3141,132.3141,131.9438,131.9925,161218.0
2023-08-04 14:30:00,135.43,135.43,135.05,135.12,140540.0,131.9925,131.9925,131.6221,131.6904,140540.0
2023-08-04 15:00:00,135.13,135.2,134.72,134.87,115656.0,131.7001,131.7683,131.3005,131.4467,115656.0
2023-08-04 15:30:00,134.86,134.88,134.46,134.57,394839.0,131.437,131.4565,131.0471,131.1543,394839.0
2023-08-07 09:30:00,135.32,136.04,135.01,135.87,194880.0,131.8853,132.587,131.5832,132.4213,194880.0
2023-08-07 10:00:00,135.87,136.54,135.78,136.3,202255.0,132.4213,133.0743,132.3336,132.8404,202255.0
2023-08-07 10:30:00,136.31,136.54,135.94,136.1,144050.0,132.8502,133.0743,132.4895,132.6455,144050.0
2023-08-07 11:00:00,136.1,136.36,135.99,136.09,109003.0,132.6455,132.8989,132.5383,132.6357,109003.0
2023-08-07 11:30:00,136.11,136.34,135.93,136.25,68227.0,132.6552,132.8794,132.4798,132.7917,68227.0
2023-08-07 12:00:00,136.23,136.56,136.2,136.55,75061.0,132.7722,133.0938,132.7429,133.0841,75061.0
2023-08-07 12:30:00,136.55,136.73,136.43,136.7,118075.0,133.0841,133.2595,132.9671,133.2303,118075.0
2023-08-07 13:00:00,136.71,136.94,136.7,136.82,95955.0,133.24,133.4642,133.2303,133.3472,95955.0
2023-08-07 13:30:00,136.83,137.07,136.77,136.87,95582.0,133.357,133.5909,133.2985,133.3959,95582.0
2023-08-07 14:00:00,136.85,136.97,136.75,136.83,92405.0,133.3765,133.4934,133.279,133.357,92405.0
2023-08-07 14:30:00,136.84,137.18,136.81,137.09,83589.0,133.3667,133.6981,133.3375,133.6104,83589.0
2023-08-07 15:00:00,137.1,137.16,136.79,136.82,127312.0,133.6201,133.6786,133.318,133.3472,127312.0
2023-08-07 15:30:00,136.8,136.99,136.58,136.63,384815.0,133.3277,133.5129,133.1133,133.162,384815.0
2023-08-08 09:30:00,136.49,137.39,136.3,136.75,175631.0,133.0256,133.9027,132.8404,133.279,175631.0
2023-08-08 10:00:00,136.77,137.16,136.76,137.0,128005.0,133.2985,133.6786,133.2887,133.5226,128005.0
2023-08-08 10:30:00,137.0,137.25,136.81,137.02,124370.0,133.5226,133.7663,133.3375,133.5421,124370.0
2023-08-08 11:00:00,137.0,137.57,136.99,137.31,129390.0,133.5226,134.0782,133.5129,133.8248,129390.0
2023-08-08 11:30:00,137.32,137.51,137.08,137.34,92012.0,133.8345,134.0197,133.6006,133.854,92012.0
2023-08-08 12:00:00,137.33,137.42,136.8,136.9,81028.0,133.8443,133.932,133.3277,133.4252,81028.0
2023-08-08 12:30:00,136.92,136.96,136.47,136.56,78768.0,133.4447,133.4837,133.0061,133.0938,78768.0
2023-08-08 13:00:00,136.58,136.69,136.34,136.47,69358.0,133.1133,133.2205,132.8794,133.0061,69358.0
2023-08-08 13:30:00,136.49,136.49,136.24,136.46,65388.0,133.0256,133.0256,132.7819,132.9964,65388.0
2023-08-08 14:00:00,136.44,136.61,136.37,136.42,69952.0,132.9769,133.1425,132.9086,132.9574,69952.0
2023-08-08 14:30:00,136.43,136.51,136.24,136.37,102847.0,132.9671,133.0451,132.7819,132.9086,102847.0
2023-08-08 15:00:00,136.37,136.55,136.2,136.31,105860.0,132.9086,133.0841,132.7429,132.8502,105860.0
2023-08-08 15:30:00,136.31,136.69,136.19,136.23,388544.0,132.8502,133.2205,132.7332,132.7722,388544.0
2023-08-09 09:30:00,136.44,136.8,136.08,136.77,179042.0,132.9769,133.3277,132.626,133.2985,179042.0
2023-08-09 10:00:00,136.73,138.08,136.68,137.91,305995.0,133.2595,134.5752,133.2108,134.4095,305995.0
2023-08-09 10:30:00,137.92,138.36,137.65,137.89,199446.0,134.4193,134.8481,134.1561,134.3901,199446.0
2023-08-09 11:00:00,137.87,138.32,137.81,137.91,153716.0,134.3706,134.8091,134.3121,134.4095,153716.0
2023-08-09 11:30:00,137.94,138.11,137.41,137.46,121346.0,134.4388,134.6045,133.9222,133.971,121346.0
2023-08-09 12:00:00,137.44,137.66,137.32,137.52,76361.0,133.9515,134.1659,133.8345,134.0294,76361.0
2023-08-09 12:30:00,137.51,137.85,137.48,137.62,55368.0,134.0197,134.3511,133.9905,134.1269,55368.0
2023-08-09 13:00:00,137.61,137.95,137.57,137.76,50370.0,134.1172,134.4485,134.0782,134.2634,50370.0
2023-08-09 13:30:00,137.77,137.89,137.68,137.72,43788.0,134.2731,134.3901,134.1854,134.2244,43788.0
2023-08-09 14:00:00,137.74,137.88,137.57,137.86,64146.0,134.2439,134.3803,134.0782,134.3608,64146.0
2023-08-09 14:30:00,137.89,137.98,137.57,137.61,71343.0,134.3901,134.4778,134.0782,134.1172,71343.0
2023-08-09 15:00:00,137.62,137.75,137.36,137.64,82776.0,134.1269,134.2536,133.8735,134.1464,82776.0
2023-08-09 15:30:00,137.63,137.84,137.5,137.72,400625.0,134.1367,134.3413,134.01,134.2244,400625.0
2023-08-10 09:30:00,138.75,139.2,138.15,138.97,177260.0,135.2282,135.6668,134.6435,135.4426,177260.0
2023-08-10 10:00:00,138.99,139.44,138.99,139.09,115262.0,135.4621,135.9007,135.4621,135.5596,115262.0
2023-08-10 10:30:00,139.06,139.23,138.46,138.5,98892.0,135.5304,135.696,134.9456,134.9846,98892.0
2023-08-10 11:00:00,138.5,138.53,138.03,138.53,93066.0,134.9846,135.0138,134.5265,135.0138,93066.0
2023-08-10 11:30:00,138.53,138.61,138.05,138.31,76051.0,135.0138,135.0918,134.546,134.7994,76051.0
2023-08-10 12:00:00,138.33,138.73,138.3,138.34,64437.0,134.8189,135.2087,134.7896,134.8286,64437.0
2023-08-10 12:30:00,138.34,138.69,138.24,138.29,50048.0,134.8286,135.1697,134.7312,134.7799,50048.0
2023-08-10 13:00:00,138.29,138.44,138.02,138.04,61998.0,134.7799,134.9261,134.5168,134.5362,61998.0
2023-08-10 13:30:00,138.02,138.16,137.67,137.72,90888.0,134.5168,134.6532,134.1756,134.2244,90888.0
2023-08-10 14:00:00,137.71,138.13,137.67,137.96,77875.0,134.2146,134.624,134.1756,134.4583,77875.0
2023-08-10 14:30:00,137.94,138.26,137.8,138.25,71211.0,134.4388,134.7507,134.3023,134.7409,71211.0
2023-08-10 15:00:00,138.25,138.26,137.83,137.91,89618.0,134.7409,134.7507,134.3316,134.4095,89618.0
2023-08-10 15:30:00,137.9,137.99,137.58,137.72,347709.0,134.3998,134.4875,134.0879,134.2244,347709.0
2023-08-11 09:30:00,137.29,138.05,137.02,137.99,153479.0,133.8053,134.546,133.5421,134.4875,153479.0
2023-08-11 10:00:00,138.06,138.41,137.81,138.32,100012.0,134.5557,134.8969,134.3121,134.8091,100012.0
2023-08-11 10:30:00,138.32,138.44,137.65,137.67,105559.0,134.8091,134.9261,134.1561,134.1756,105559.0
2023-08-11 11:00:00,137.69,137.8,137.53,137.75,104183.0,134.1951,134.3023,134.0392,134.2536,104183.0
2023-08-11 11:30:00,137.75,138.03,137.64,138.03,85348.0,134.2536,134.5265,134.1464,134.5265,85348.0
2023-08-11 12:00:00,138.04,138.14,137.87,138.0,71951.0,134.5362,134.6337,134.3706,134.4973,71951.0
2023-08-11 12:30:00,138.0,138.12,137.76,137.83,70346.0,134.4973,134.6142,134.2634,134.3316,70346.0
2023-08-11 13:00:00,137.82,138.05,137.81,138.05,55853.0,134.3218,134.546,134.3121,134.546,55853.0
2023-08-11 13:30:00,138.06,138.09,137.69,137.79,99051.0,134.5557,134.585,134.1951,134.2926,99051.0
2023-08-11 14:00:00,137.79,138.37,137.79,138.24,85543.0,134.2926,134.8579,134.2926,134.7312,85543.0
2023-08-11 14:30:00,138.25,138.57,138.24,138.4,73084.0,134.7409,135.0528,134.7312,134.8871,73084.0
2023-08-11 15:00:00,138.4,138.51,138.26,138.43,91605.0,134.8871,134.9943,134.7507,134.9163,91605.0
2023-08-11 15:30:00,138.43,138.48,138.22,138.38,356005.0,134.9163,134.9651,134.7117,134.8676,356005.0
2023-08-14 09:30:00,138.95,139.03,138.16,139.0,163561.0,135.4231,135.5011,134.6532,135.4719,163561.0
2023-08-14 10:00:00,138.99,139.54,138.92,139.26,159757.0,135.4621,135.9982,135.3939,135.7253,159757.0
2023-08-14 10:30:00,139.28,139.68,139.26,139.68,175771.0,135.7448,136.1346,135.7253,136.1346,175771.0
2023-08-14 11:00:00,139.7,139.89,139.43,139.63,135523.0,136.1541,136.3393,135.891,136.0859,135523.0
2023-08-14 11:30:00,139.61,139.61,139.26,139.31,90827.0,136.0664,136.0664,135.7253,135.774,90827.0
2023-08-14 12:00:00,139.31,139.46,138.88,139.0,74026.0,135.774,135.9202,135.3549,135.4719,74026.0
2023-08-14 12:30:00,138.98,139.34,138.87,139.22,60640.0,135.4524,135.8032,135.3452,135.6863,60640.0
2023-08-14 13:00:00,139.22,139.37,139.11,139.19,68700.0,135.6863,135.8325,135.5791,135.6571,68700.0
2023-08-14 13:30:00,139.19,139.26,138.94,139.09,92556.0,135.6571,135.7253,135.4134,135.5596,92556.0
2023-08-14 14:00:00,139.09,139.09,138.79,139.0,60841.0,135.5596,135.5596,135.2672,135.4719,60841.0
2023-08-14 14:30:00,138.98,138.99,138.79,138.93,69239.0,135.4524,135.4621,135.2672,135.4037,69239.0
2023-08-14 15:00:00,138.94,139.14,138.85,138.98,108486.0,135.4134,135.6083,135.3257,135.4524,108486.0
2023-08-14 15:30:00,138.99,139.52,138.98,139.49,375233.0,135.4621,135.9787,135.4524,135.9494,375233.0
2023-08-15 09:30:00,138.92,139.4,138.18,139.2,133172.0,135.3939,135.8617,134.6727,135.6668,133172.0
2023-08-15 10:00:00,139.16,139.31,138.87,139.13,85072.0,135.6278,135.774,135.3452,135.5986,85072.0
2023-08-15 10:30:00,139.08,139.35,138.93,139.29,93652.0,135.5498,135.813,135.4037,135.7545,93652.0
2023-08-15 11:00:00,139.3,139.37,139.13,139.22,61760.0,135.7643,135.8325,135.5986,135.6863,61760.0
2023-08-15 11:30:00,139.24,139.6,139.16,139.5,59836.0,135.7058,136.0567,135.6278,135.9592,59836.0
2023-08-15 12:00:00,139.51,139.57,138.94,139.05,111071.0,135.9689,136.0274,135.4134,135.5206,111071.0
2023-08-15 12:30:00,139.06,139.11,138.86,138.93,75056.0,135.5304,135.5791,135.3354,135.4037,75056.0
2023-08-15 13:00:00,138.94,139.0,138.86,138.95,59924.0,135.4134,135.4719,135.3354,135.4231,59924.0
2023-08-15 13:30:00,138.96,138.98,138.52,138.67,102578.0,135.4329,135.4524,135.0041,135.1503,102578.0
2023-08-15 14:00:00,138.65,138.77,138.47,138.55,96352.0,135.1308,135.2477,134.9553,135.0333,96352.0
2023-08-15 14:30:00,138.56,138.71,138.54,138.66,105064.0,135.043,135.1892,135.0236,135.1405,105064.0
2023-08-15 15:00:00,138.66,138.77,138.45,138.45,141511.0,135.1405,135.2477,134.9358,134.9358,141511.0
2023-08-15 15:30:00,138.46,138.64,138.35,138.59,308115.0,134.9456,135.121,134.8384,135.0723,308115.0
2023-08-16 09:30:00,138.93,139.68,138.55,139.32,129034.0,135.4037,136.1346,135.0333,135.7838,129034.0
2023-08-16 10:00:00,139.3,139.37,138.98,139.17,75742.0,135.7643,135.8325,135.4524,135.6376,75742.0
2023-08-16 10:30:00,139.17,139.4,139.01,139.4,63899.0,135.6376,135.8617,135.4816,135.8617,63899.0
2023-08-16 11:00:00,139.38,139.56,139.27,139.37,46516.0,135.8422,136.0177,135.735,135.8325,46516.0
2023-08-16 11:30:00,139.35,139.39,139.16,139.27,51575.0,135.813,135.852,135.6278,135.735,51575.0
2023-08-16 12:00:00,139.25,139.57,139.23,139.53,87747.0,135.7155,136.0274,135.696,135.9884,87747.0
2023-08-16 12:30:00,139.51,139.52,139.02,139.03,74858.0,135.9689,135.9787,135.4914,135.5011,74858.0
2023-08-16 13:00:00,139.02,139.1,138.59,138.63,72872.0,135.4914,135.5693,135.0723,135.1113,72872.0
2023-08-16 13:30:00,138.62,139.09,138.51,139.05,92816.0,135.1015,135.5596,134.9943,135.5206,92816.0
2023-08-16 14:00:00,139.06,139.17,138.9,139.15,100277.0,135.5304,135.6376,135.3744,135.6181,100277.0
2023-08-16 14:30:00,139.12,139.19,138.77,138.87,72921.0,135.5888,135.6571,135.2477,135.3452,72921.0
2023-08-16 15:00:00,138.86,138.87,138.47,138.52,107367.0,135.3354,135.3452,134.9553,135.0041,107367.0
2023-08-16 15:30:00,138.51,138.77,138.22,138.25,410352.0,134.9943,135.2477,134.7117,134.7409,410352.0
2023-08-17 09:30:00,138.66,139.13,138.42,138.71,159985.0,135.1405,135.5986,134.9066,135.1892,159985.0
2023-08-17 10:00:00,138.71,138.85,137.59,137.65,271878.0,135.1892,135.3257,134.0977,134.1561,271878.0
2023-08-17 10:30:00,137.67,137.73,137.3,137.38,87241.0,134.1756,134.2341,133.815,133.893,87241.0
2023-08-17 11:00:00,137.42,137.5,136.71,136.8,141554.0,133.932,134.01,133.24,133.3277,141554.0
2023-08-17 11:30:00,136.77,137.12,136.54,136.97,84551.0,133.2985,133.6396,133.0743,133.4934,84551.0
2023-08-17 12:00:00,136.99,137.03,136.73,136.91,95954.0,133.5129,133.5519,133.2595,133.4349,95954.0
2023-08-17 12:30:00,136.93,136.97,136.44,136.55,105445.0,133.4544,133.4934,132.9769,133.0841,105445.0
2023-08-17 13:00:00,136.58,136.79,136.56,136.61,87691.0,133.1133,133.318,133.0938,133.1425,87691.0
2023-08-17 13:30:00,136.6,136.6,136.17,136.38,93958.0,133.1328,133.1328,132.7137,132.9184,93958.0
2023-08-17 14:00:00,136.39,136.44,136.22,136.43,94206.0,132.9281,132.9769,132.7624,132.9671,94206.0
2023-08-17 14:30:00,136.42,136.47,136.17,136.36,88212.0,132.9574,133.0061,132.7137,132.8989,88212.0
2023-08-17 15:00:00,136.34,136.75,136.34,136.5,157409.0,132.8794,133.279,132.8794,133.0353,157409.0
2023-08-17 15:30:00,136.5,136.72,136.27,136.33,418788.0,133.0353,133.2498,132.8112,132.8697,418788.0
2023-08-18 09:30:00,136.34,137.26,136.12,137.16,283558.0,132.8794,133.776,132.665,133.6786,283558.0
2023-08-18 10:00:00,137.17,137.37,136.94,137.02,110304.0,133.6883,133.8833,133.4642,133.5421,110304.0
2023-08-18 10:30:00,137.02,137.2,136.36,136.5,104171.0,133.5421,133.7176,132.8989,133.0353,104171.0
2023-08-18 11:00:00,136.52,136.83,136.27,136.29,202160.0,133.0548,133.357,132.8112,132.8307,202160.0
2023-08-18 11:30:00,136.3,136.6,136.16,136.49,77839.0,132.8404,133.1328,132.704,133.0256,77839.0
2023-08-18 12:00:00,136.47,136.55,136.23,136.38,83696.0,133.0061,133.0841,132.7722,132.9184,83696.0
2023-08-18 12:30:00,136.36,136.41,136.1,136.18,70306.0,132.8989,132.9476,132.6455,132.7235,70306.0
2023-08-18 13:00:00,136.16,136.3,135.63,135.81,121748.0,132.704,132.8404,132.1874,132.3628,121748.0
2023-08-18 13:30:00,135.81,136.08,135.72,136.01,83193.0,132.3628,132.626,132.2751,132.5578,83193.0
2023-08-18 14:00:00,136.02,136.13,135.84,135.94,112653.0,132.5675,132.6747,132.3921,132.4895,112653.0
2023-08-18 14:30:00,135.95,136.14,135.81,135.88,111504.0,132.4993,132.6845,132.3628,132.4311,111504.0
2023-08-18 15:00:00,135.89,136.09,135.73,136.02,108328.0,132.4408,132.6357,132.2849,132.5675,108328.0
2023-08-18 15:30:00,136.02,136.51,135.97,136.13,315481.0,132.5675,133.0451,132.5188,132.6747,315481.0
2023-08-21 09:30:00,135.63,136.6,135.63,135.95,158834.0,132.1874,133.1328,132.1874,132.4993,158834.0
2023-08-21 10:00:00,135.98,136.18,135.53,135.57,147759.0,132.5285,132.7235,132.09,132.1289,147759.0
2023-08-21 10:30:00,135.56,135.71,135.09,135.22,123800.0,132.1192,132.2654,131.6611,131.7878,123800.0
2023-08-21 11:00:00,135.22,135.41,135.01,135.22,134189.0,131.7878,131.973,131.5832,131.7878,134189.0
2023-08-21 11:30:00,135.2,135.27,134.73,135.26,115626.0,131.7683,131.8366,131.3103,131.8268,115626.0
2023-08-21 12:00:00,135.26,135.65,135.25,135.52,134558.0,131.8268,132.2069,131.8171,132.0802,134558.0
2023-08-21 12:30:00,135.53,135.92,135.51,135.86,112065.0,132.09,132.4701,132.0705,132.4116,112065.0
2023-08-21 13:00:00,135.86,135.94,135.54,135.85,66940.0,132.4116,132.4895,132.0997,132.4018,66940.0
2023-08-21 13:30:00,135.85,135.99,135.8,135.87,66436.0,132.4018,132.5383,132.3531,132.4213,66436.0
2023-08-21 14:00:00,135.87,136.01,135.79,135.97,85951.0,132.4213,132.5578,132.3434,132.5188,85951.0
2023-08-21 14:30:00,135.97,136.33,135.93,136.33,82288.0,132.5188,132.8697,132.4798,132.8697,82288.0
2023-08-21 15:00:00,136.35,136.53,135.76,135.79,222391.0,132.8891,133.0646,132.3141,132.3434,222391.0
2023-08-21 15:30:00,135.83,136.04,135.47,135.54,683149.0,132.3823,132.587,132.0315,132.0997,683149.0
2023-08-22 09:30:00,135.03,135.34,134.48,134.89,188909.0,131.6026,131.9048,131.0666,131.4662,188909.0
2023-08-22 10:00:00,134.89,135.07,134.78,134.85,111521.0,131.4662,131.6416,131.359,131.4272,111521.0
2023-08-22 10:30:00,134.83,135.04,134.79,134.91,105832.0,131.4077,131.6124,131.3687,131.4857,105832.0
2023-08-22 11:00:00,134.91,134.99,134.43,134.5,132325.0,131.4857,131.5637,131.0179,131.0861,132325.0
2023-08-22 11:30:00,134.48,134.94,134.44,134.94,119056.0,131.0666,131.5149,131.0276,131.5149,119056.0
2023-08-22 12:00:00,134.92,135.2,134.84,135.09,74684.0,131.4954,131.7683,131.4175,131.6611,74684.0
2023-08-22 12:30:00,135.09,135.22,134.73,134.73,79025.0,131.6611,131.7878,131.3103,131.3103,79025.0
2023-08-22 13:00:00,134.73,134.81,134.6,134.7,82696.0,131.3103,131.3882,131.1836,131.281,82696.0
2023-08-22 13:30:00,134.71,134.73,134.25,134.29,117967.0,131.2908,131.3103,130.8424,130.8814,117967.0
2023-08-22 14:00:00,134.29,134.61,134.21,134.47,121690.0,130.8814,131.1933,130.8035,131.0569,121690.0
2023-08-22 14:30:00,134.48,134.61,134.45,134.52,123199.0,131.0666,131.1933,131.0374,131.1056,123199.0
2023-08-22 15:00:00,134.52,135.06,134.5,135.01,173756.0,131.1056,131.6319,131.0861,131.5832,173756.0
2023-08-22 15:30:00,135.0,135.32,134.86,135.2,502189.0,131.5734,131.8853,131.437,131.7683,502189.0
2023-08-23 09:30:00,136.05,136.72,135.91,136.58,163663.0,132.5968,133.2498,132.4603,133.1133,163663.0
2023-08-23 10:00:00,136.57,136.81,136.26,136.37,139222.0,133.1036,133.3375,132.8014,132.9086,139222.0
2023-08-23 10:30:00,136.35,136.73,136.19,136.6,117379.0,132.8891,133.2595,132.7332,133.1328,117379.0
2023-08-23 11:00:00,136.6,136.63,136.31,136.51,98938.0,133.1328,133.162,132.8502,133.0451,98938.0
2023-08-23 11:30:00,136.53,136.57,136.0,136.14,112819.0,133.0646,133.1036,132.548,132.6845,112819.0
2023-08-23 12:00:00,136.14,136.14,135.76,135.88,60300.0,132.6845,132.6845,132.3141,132.4311,60300.0
2023-08-23 12:30:00,135.89,136.29,135.86,136.25,66324.0,132.4408,132.8307,132.4116,132.7917,66324.0
2023-08-23 13:00:00,136.24,136.7,136.19,136.48,112574.0,132.7819,133.2303,132.7332,133.0158,112574.0
2023-08-23 13:30:00,136.48,136.5,136.33,136.44,69187.0,133.0158,133.0353,132.8697,132.9769,69187.0
2023-08-23 14:00:00,136.44,136.49,136.23,136.42,73600.0,132.9769,133.0256,132.7722,132.9574,73600.0
2023-08-23 14:30:00,136.42,136.5,136.29,136.39,70767.0,132.9574,133.0353,132.8307,132.9281,70767.0
2023-08-23 15:00:00,136.39,136.48,136.22,136.37,88133.0,132.9281,133.0158,132.7624,132.9086,88133.0
2023-08-23 15:30:00,136.37,136.5,136.18,136.31,298021.0,132.9086,133.0353,132.7235,132.8502,298021.0
2023-08-24 09:30:00,134.99,136.28,134.66,136.0,564666.0,131.5637,132.8209,131.242,132.548,564666.0
2023-08-24 10:00:00,136.02,136.12,134.77,134.91,358906.0,132.5675,132.665,131.3492,131.4857,358906.0
2023-08-24 10:30:00,134.9,135.28,133.73,133.78,327334.0,131.4759,131.8463,130.3356,130.3844,327334.0
2023-08-24 11:00:00,133.76,133.92,133.51,133.92,230132.0,130.3649,130.5208,130.1212,130.5208,230132.0
2023-08-24 11:30:00,133.94,134.04,133.71,133.98,272081.0,130.5403,130.6378,130.3162,130.5793,272081.0
2023-08-24 12:00:00,133.99,134.36,133.6,133.66,157493.0,130.589,130.9497,130.2089,130.2674,157493.0
2023-08-24 12:30:00,133.65,133.97,133.52,133.53,125675.0,130.2577,130.5696,130.131,130.1407,125675.0
2023-08-24 13:00:00,133.54,133.9,133.5,133.61,236688.0,130.1505,130.5013,130.1115,130.2187,236688.0
2023-08-24 13:30:00,133.61,133.75,133.5,133.55,96560.0,130.2187,130.3551,130.1115,130.1602,96560.0
2023-08-24 14:00:00,133.57,133.68,133.22,133.35,162729.0,130.1797,130.2869,129.8386,129.9653,162729.0
2023-08-24 14:30:00,133.35,133.75,133.35,133.71,138957.0,129.9653,130.3551,129.9653,130.3162,138957.0
2023-08-24 15:00:00,133.71,134.06,133.58,133.88,241949.0,130.3162,130.6573,130.1895,130.4818,241949.0
2023-08-24 15:30:00,133.9,134.04,133.31,133.33,700239.0,130.5013,130.6378,129.9263,129.9458,700239.0
2023-08-25 09:30:00,132.84,133.37,131.77,132.4,395702.0,129.4682,129.9848,128.4254,129.0394,395702.0
2023-08-25 10:00:00,132.42,132.67,131.47,131.72,324697.0,129.0589,129.3025,128.133,128.3767,324697.0
2023-08-25 10:30:00,131.68,133.37,131.5,133.34,217887.0,128.3377,129.9848,128.1622,129.9555,217887.0
2023-08-25 11:00:00,133.36,133.9,133.09,133.89,173965.0,129.975,130.5013,129.7119,130.4916,173965.0
2023-08-25 11:30:00,133.86,133.88,133.14,133.27,123920.0,130.4623,130.4818,129.7606,129.8873,123920.0
2023-08-25 12:00:00,133.29,133.35,132.99,133.19,110540.0,129.9068,129.9653,129.6144,129.8094,110540.0
2023-08-25 12:30:00,133.17,133.38,133.01,133.02,97227.0,129.7899,129.9945,129.6339,129.6437,97227.0
2023-08-25 13:00:00,133.01,133.15,132.78,132.91,154611.0,129.6339,129.7704,129.4098,129.5365,154611.0
2023-08-25 13:30:00,132.9,132.93,132.67,132.86,89087.0,129.5267,129.5559,129.3025,129.4877,89087.0
2023-08-25 14:00:00,132.85,133.38,132.81,133.3,89637.0,129.478,129.9945,129.439,129.9166,89637.0
2023-08-25 14:30:00,133.31,133.66,133.24,133.59,92002.0,129.9263,130.2674,129.8581,130.1992,92002.0
2023-08-25 15:00:00,133.61,133.7,133.3,133.41,148415.0,130.2187,130.3064,129.9166,130.0238,148415.0
2023-08-25 15:30:00,133.42,133.96,133.28,133.32,583869.0,130.0335,130.5598,129.8971,129.9361,583869.0
2023-08-28 09:30:00,134.09,134.87,134.04,134.53,168002.0,130.6865,131.4467,130.6378,131.1153,168002.0
2023-08-28 10:00:00,134.55,135.0,134.49,134.9,110879.0,131.1348,131.5734,131.0764,131.4759,110879.0
2023-08-28 10:30:00,134.94,134.97,134.65,134.72,93159.0,131.5149,131.5442,131.2323,131.3005,93159.0
2023-08-28 11:00:00,134.73,134.82,134.37,134.57,92350.0,131.3103,131.398,130.9594,131.1543,92350.0
2023-08-28 11:30:00,134.58,134.76,134.47,134.72,81958.0,131.1641,131.3395,131.0569,131.3005,81958.0
2023-08-28 12:00:00,134.71,134.87,134.53,134.53,65397.0,131.2908,131.4467,131.1153,131.1153,65397.0
2023-08-28 12:30:00,134.55,134.67,134.42,134.63,60781.0,131.1348,131.2518,131.0081,131.2128,60781.0
2023-08-28 13:00:00,134.64,134.93,134.62,134.85,107442.0,131.2225,131.5052,131.2031,131.4272,107442.0
2023-08-28 13:30:00,134.85,134.95,134.65,134.68,76900.0,131.4272,131.5247,131.2323,131.2615,76900.0
2023-08-28 14:00:00,134.69,134.75,134.53,134.61,73638.0,131.2713,131.3298,131.1153,131.1933,73638.0
2023-08-28 14:30:00,134.6,135.0,134.54,135.0,83524.0,131.1836,131.5734,131.1251,131.5734,83524.0
2023-08-28 15:00:00,135.0,135.1,134.79,134.91,93475.0,131.5734,131.6709,131.3687,131.4857,93475.0
2023-08-28 15:30:00,134.9,135.31,134.9,135.18,501658.0,131.4759,131.8755,131.4759,131.7488,501658.0
2023-08-29 09:30:00,135.5,136.33,135.02,136.12,188660.0,132.0607,132.8697,131.5929,132.665,188660.0
2023-08-29 10:00:00,136.13,136.91,136.13,136.85,197044.0,132.6747,133.4349,132.6747,133.3765,197044.0
2023-08-29 10:30:00,136.86,137.07,135.97,136.27,136804.0,133.3862,133.5909,132.5188,132.8112,136804.0
2023-08-29 11:00:00,136.28,136.29,135.93,136.07,103093.0,132.8209,132.8307,132.4798,132.6162,103093.0
2023-08-29 11:30:00,136.08,136.15,135.93,136.01,87357.0,132.626,132.6942,132.4798,132.5578,87357.0
2023-08-29 12:00:00,136.0,136.17,135.91,136.06,90988.0,132.548,132.7137,132.4603,132.6065,90988.0
2023-08-29 12:30:00,136.07,136.17,136.01,136.12,84757.0,132.6162,132.7137,132.5578,132.665,84757.0
2023-08-29 13:00:00,136.12,136.27,136.08,136.15,62429.0,132.665,132.8112,132.626,132.6942,62429.0
2023-08-29 13:30:00,136.13,136.14,135.92,136.06,78883.0,132.6747,132.6845,132.4701,132.6065,78883.0
2023-08-29 14:00:00,136.06,136.4,136.04,136.39,115185.0,132.6065,132.9379,132.587,132.9281,115185.0
2023-08-29 14:30:00,136.4,136.6,136.4,136.54,96209.0,132.9379,133.1328,132.9379,133.0743,96209.0
2023-08-29 15:00:00,136.54,136.79,136.47,136.76,131694.0,133.0743,133.318,133.0061,133.2887,131694.0
2023-08-29 15:30:00,136.75,136.86,136.65,136.75,325330.0,133.279,133.3862,133.1815,133.279,325330.0
2023-08-30 09:30:00,137.42,137.82,137.21,137.75,198953.0,133.932,134.3218,133.7273,134.2536,198953.0
2023-08-30 10:00:00,137.76,137.83,137.19,137.26,90075.0,134.2634,134.3316,133.7078,133.776,90075.0
2023-08-30 10:30:00,137.24,137.44,137.01,137.28,117148.0,133.7566,133.9515,133.5324,133.7955,117148.0
2023-08-30 11:00:00,137.28,137.33,137.0,137.14,114919.0,133.7955,133.8443,133.5226,133.6591,114919.0
2023-08-30 11:30:00,137.13,137.16,136.72,136.83,65219.0,133.6493,133.6786,133.2498,133.357,65219.0
2023-08-30 12:00:00,136.81,136.99,136.73,136.93,66491.0,133.3375,133.5129,133.2595,133.4544,66491.0
2023-08-30 12:30:00,136.91,137.26,136.91,137.22,63997.0,133.4349,133.776,133.4349,133.7371,63997.0
2023-08-30 13:00:00,137.22,137.27,137.16,137.19,54443.0,133.7371,133.7858,133.6786,133.7078,54443.0
2023-08-30 13:30:00,137.2,137.55,137.2,137.55,107318.0,133.7176,134.0587,133.7176,134.0587,107318.0
2023-08-30 14:00:00,137.56,137.63,137.43,137.59,71655.0,134.0684,134.1367,133.9417,134.0977,71655.0
2023-08-30 14:30:00,137.58,137.82,137.57,137.73,68493.0,134.0879,134.3218,134.0782,134.2341,68493.0
2023-08-30 15:00:00,137.74,137.75,137.52,137.56,87350.0,134.2439,134.2536,134.0294,134.0684,87350.0
2023-08-30 15:30:00,137.56,137.64,137.28,137.42,419322.0,134.0684,134.1464,133.7955,133.932,419322.0
2023-08-31 09:30:00,137.76,138.09,137.27,137.35,163460.0,134.2634,134.585,133.7858,133.8638,163460.0
2023-08-31 10:00:00,137.33,137.33,136.93,137.02,86913.0,133.8443,133.8443,133.4544,133.5421,86913.0
2023-08-31 10:30:00,137.02,137.04,136.58,136.99,93240.0,133.5421,133.5616,133.1133,133.5129,93240.0
2023-08-31 11:00:00,137.0,137.28,136.95,137.19,72563.0,133.5226,133.7955,133.4739,133.7078,72563.0
2023-08-31 11:30:00,137.19,137.36,136.9,137.13,72834.0,133.7078,133.8735,133.4252,133.6493,72834.0
2023-08-31 12:00:00,137.13,137.49,137.09,137.29,85619.0,133.6493,134.0002,133.6104,133.8053,85619.0
2023-08-31 12:30:00,137.27,137.32,137.03,137.25,60728.0,133.7858,133.8345,133.5519,133.7663,60728.0
2023-08-31 13:00:00,137.24,137.49,137.1,137.47,52825.0,133.7566,134.0002,133.6201,133.9807,52825.0
2023-08-31 13:30:00,137.47,137.52,136.76,136.83,132018.0,133.9807,134.0294,133.2887,133.357,132018.0
2023-08-31 14:00:00,136.81,136.87,136.54,136.7,140509.0,133.3375,133.3959,133.0743,133.2303,140509.0
2023-08-31 14:30:00,136.7,136.73,136.39,136.47,141801.0,133.2303,133.2595,132.9281,133.0061,141801.0
2023-08-31 15:00:00,136.5,136.58,136.26,136.4,149026.0,133.0353,133.1133,132.8014,132.9379,149026.0
2023-08-31 15:30:00,136.4,137.06,135.99,136.23,738087.0,132.9379,133.5811,132.5383,132.7722,738087.0
2023-09-01 09:30:00,137.06,137.11,136.24,136.73,156412.0,133.5811,133.6299,132.7819,133.2595,156412.0
2023-09-01 10:00:00,136.72,137.57,136.62,137.36,129095.0,133.2498,134.0782,133.1523,133.8735,129095.0
2023-09-01 10:30:00,137.36,137.44,137.04,137.29,78551.0,133.8735,133.9515,133.5616,133.8053,78551.0
2023-09-01 11:00:00,137.26,137.53,137.1,137.18,96024.0,133.776,134.0392,133.6201,133.6981,96024.0
2023-09-01 11:30:00,137.19,137.35,136.97,137.14,78851.0,133.7078,133.8638,133.4934,133.6591,78851.0
2023-09-01 12:00:00,137.17,137.3,136.9,137.16,108719.0,133.6883,133.815,133.4252,133.6786,108719.0
2023-09-01 12:30:00,137.19,137.39,137.19,137.34,61850.0,133.7078,133.9027,133.7078,133.854,61850.0
2023-09-01 13:00:00,137.34,137.35,137.04,137.04,59971.0,133.854,133.8638,133.5616,133.5616,59971.0
2023-09-01 13:30:00,137.03,137.19,136.98,137.11,85833.0,133.5519,133.7078,133.5032,133.6299,85833.0
2023-09-01 14:00:00,137.11,137.26,137.04,137.26,77285.0,133.6299,133.776,133.5616,133.776,77285.0
2023-09-01 14:30:00,137.25,137.37,137.15,137.18,93586.0,133.7663,133.8833,133.6688,133.6981,93586.0
2023-09-01 15:00:00,137.19,137.49,137.02,137.49,100905.0,133.7078,134.0002,133.5421,134.0002,100905.0
2023-09-01 15:30:00,137.49,137.67,137.25,137.33,353901.0,134.0002,134.1756,133.7663,133.8443,353901.0
2023-09-05 09:30:00,137.33,138.79,137.21,138.18,253130.0,133.8443,135.2672,133.7273,134.6727,253130.0
2023-09-05 10:00:00,138.23,138.7,137.88,138.05,153450.0,134.7214,135.1795,134.3803,134.546,153450.0
2023-09-05 10:30:00,138.05,138.09,137.48,137.62,148814.0,134.546,134.585,133.9905,134.1269,148814.0
2023-09-05 11:00:00,137.61,137.61,136.96,137.04,120962.0,134.1172,134.1172,133.4837,133.5616,120962.0
2023-09-05 11:30:00,137.03,137.05,136.65,136.87,130544.0,133.5519,133.5714,133.1815,133.3959,130544.0
2023-09-05 12:00:00,136.86,137.2,136.86,136.95,104290.0,133.3862,133.7176,133.3862,133.4739,104290.0
2023-09-05 12:30:00,136.97,137.0,136.67,136.68,98915.0,133.4934,133.5226,133.201,133.2108,98915.0
2023-09-05 13:00:00,136.68,136.73,136.5,136.57,102853.0,133.2108,133.2595,133.0353,133.1036,102853.0
2023-09-05 13:30:00,136.55,136.81,136.49,136.8,76409.0,133.0841,133.3375,133.0256,133.3277,76409.0
2023-09-05 14:00:00,136.81,136.9,136.58,136.87,87237.0,133.3375,133.4252,133.1133,133.3959,87237.0
2023-09-05 14:30:00,136.87,137.14,136.83,137.13,118292.0,133.3959,133.6591,133.357,133.6493,118292.0
2023-09-05 15:00:00,137.14,137.27,136.92,137.02,131149.0,133.6591,133.7858,133.4447,133.5421,131149.0
2023-09-05 15:30:00,137.02,137.25,136.83,136.92,411981.0,133.5421,133.7663,133.357,133.4447,411981.0
2023-09-06 09:30:00,136.79,137.16,136.19,137.12,151468.0,133.318,133.6786,132.7332,133.6396,151468.0
2023-09-06 10:00:00,137.08,137.75,137.02,137.53,201707.0,133.6006,134.2536,133.5421,134.0392,201707.0
2023-09-06 10:30:00,137.52,137.83,137.35,137.37,98284.0,134.0294,134.3316,133.8638,133.8833,98284.0
2023-09-06 11:00:00,137.37,137.37,136.79,137.09,141187.0,133.8833,133.8833,133.318,133.6104,141187.0
2023-09-06 11:30:00,137.09,137.3,136.92,137.23,147956.0,133.6104,133.815,133.4447,133.7468,147956.0
2023-09-06 12:00:00,137.25,137.73,137.25,137.66,130858.0,133.7663,134.2341,133.7663,134.1659,130858.0
2023-09-06 12:30:00,137.63,137.71,137.2,137.35,111357.0,134.1367,134.2146,133.7176,133.8638,111357.0
2023-09-06 13:00:00,137.37,138.98,133.52,134.37,2540947.0,133.8833,135.4524,130.131,130.9594,2540947.0
2023-09-06 13:30:00,134.39,135.49,134.37,134.79,709548.0,130.9789,132.051,130.9594,131.3687,709548.0
2023-09-06 14:00:00,134.79,135.02,134.33,134.39,494332.0,131.3687,131.5929,130.9204,130.9789,494332.0
2023-09-06 14:30:00,134.34,134.55,132.4,132.99,832959.0,130.9302,131.1348,129.0394,129.6144,832959.0
2023-09-06 15:00:00,132.97,133.76,132.94,133.55,414869.0,129.5949,130.3649,129.5657,130.1602,414869.0
2023-09-06 15:30:00,133.55,134.2,133.51,134.15,1091224.0,130.1602,130.7937,130.1212,130.745,1091224.0
2023-09-07 09:30:00,134.85,138.24,134.5,137.95,820639.0,131.4272,134.7312,131.0861,134.4485,820639.0
2023-09-07 10:00:00,137.98,139.06,137.74,138.2,615415.0,134.4778,135.5304,134.2439,134.6922,615415.0
2023-09-07 10:30:00,138.15,139.16,138.15,138.86,287574.0,134.6435,135.6278,134.6435,135.3354,287574.0
2023-09-07 11:00:00,138.88,139.96,138.81,139.62,424453.0,135.3549,136.4075,135.2867,136.0761,424453.0
2023-09-07 11:30:00,139.64,139.77,139.29,139.38,324338.0,136.0956,136.2223,135.7545,135.8422,324338.0
2023-09-07 12:00:00,139.35,139.73,139.17,139.28,192940.0,135.813,136.1834,135.6376,135.7448,192940.0
2023-09-07 12:30:00,139.25,139.51,139.0,139.04,182745.0,135.7155,135.9689,135.4719,135.5109,182745.0
2023-09-07 13:00:00,139.05,139.26,138.53,138.66,217354.0,135.5206,135.7253,135.0138,135.1405,217354.0
2023-09-07 13:30:00,138.66,138.66,138.15,138.17,148156.0,135.1405,135.1405,134.6435,134.6629,148156.0
2023-09-07 14:00:00,138.16,138.24,137.63,137.75,196562.0,134.6532,134.7312,134.1367,134.2536,196562.0
2023-09-07 14:30:00,137.74,137.8,137.37,137.53,233166.0,134.2439,134.3023,133.8833,134.0392,233166.0
2023-09-07 15:00:00,137.53,137.55,137.11,137.28,263216.0,134.0392,134.0587,133.6299,133.7955,263216.0
2023-09-07 15:30:00,137.28,137.36,137.0,137.32,639772.0,133.7955,133.8735,133.5226,133.8345,639772.0
2023-09-08 09:30:00,137.83,137.97,136.77,137.94,183159.0,134.3316,134.468,133.2985,134.4388,183159.0
2023-09-08 10:00:00,137.9,139.38,137.84,139.3,325941.0,134.3998,135.8422,134.3413,135.7643,325941.0
2023-09-08 10:30:00,139.28,139.28,138.6,138.67,190119.0,135.7448,135.7448,135.082,135.1503,190119.0
2023-09-08 11:00:00,138.64,138.78,138.46,138.5,94902.0,135.121,135.2575,134.9456,134.9846,94902.0
2023-09-08 11:30:00,138.49,138.57,138.33,138.38,79056.0,134.9748,135.0528,134.8189,134.8676,79056.0
2023-09-08 12:00:00,138.38,138.73,138.25,138.5,96934.0,134.8676,135.2087,134.7409,134.9846,96934.0
2023-09-08 12:30:00,138.49,138.49,138.13,138.21,92526.0,134.9748,134.9748,134.624,134.7019,92526.0
2023-09-08 13:00:00,138.22,138.29,138.05,138.19,75346.0,134.7117,134.7799,134.546,134.6824,75346.0
2023-09-08 13:30:00,138.19,138.53,138.07,138.39,127437.0,134.6824,135.0138,134.5655,134.8774,127437.0
2023-09-08 14:00:00,138.38,138.46,138.01,138.04,108594.0,134.8676,134.9456,134.507,134.5362,108594.0
2023-09-08 14:30:00,138.04,138.1,137.55,137.72,134378.0,134.5362,134.5947,134.0587,134.2244,134378.0
2023-09-08 15:00:00,137.73,138.03,137.63,137.79,193578.0,134.2341,134.5265,134.1367,134.2926,193578.0
2023-09-08 15:30:00,137.78,137.94,137.49,137.64,400510.0,134.2828,134.4388,134.0002,134.1464,400510.0
2023-09-11 09:30:00,138.26,139.59,138.04,139.56,272713.0,134.7507,136.0469,134.5362,136.0177,272713.0
2023-09-11 10:00:00,139.57,140.23,139.52,139.88,425977.0,136.0274,136.6707,135.9787,136.3295,425977.0
2023-09-11 10:30:00,139.84,140.64,139.79,140.09,259042.0,136.2906,137.0703,136.2418,136.5342,259042.0
2023-09-11 11:00:00,140.09,140.17,139.52,139.81,145497.0,136.5342,136.6122,135.9787,136.2613,145497.0
2023-09-11 11:30:00,139.82,139.98,139.69,139.76,121278.0,136.2711,136.427,136.1444,136.2126,121278.0
2023-09-11 12:00:00,139.78,140.15,139.59,140.05,96513.0,136.2321,136.5927,136.0469,136.4952,96513.0
2023-09-11 12:30:00,140.06,140.59,140.05,140.58,187865.0,136.505,137.0215,136.4952,137.0118,187865.0
2023-09-11 13:00:00,140.59,141.27,140.56,141.11,278390.0,137.0215,137.6843,136.9923,137.5283,278390.0
2023-09-11 13:30:00,141.12,141.14,140.62,140.62,129813.0,137.5381,137.5576,137.0508,137.0508,129813.0
2023-09-11 14:00:00,140.63,140.8,140.51,140.76,90166.0,137.0605,137.2262,136.9436,137.1872,90166.0
2023-09-11 14:30:00,140.77,140.79,140.49,140.5,98992.0,137.197,137.2164,136.9241,136.9338,98992.0
2023-09-11 15:00:00,140.5,140.6,140.26,140.3,129817.0,136.9338,137.0313,136.6999,136.7389,129817.0
2023-09-11 15:30:00,140.3,140.37,139.92,140.28,481925.0,136.7389,136.8071,136.3685,136.7194,481925.0
2023-09-12 09:30:00,140.47,140.52,138.94,139.42,218819.0,136.9046,136.9533,135.4134,135.8812,218819.0
2023-09-12 10:00:00,139.43,139.55,138.87,139.5,212038.0,135.891,136.0079,135.3452,135.9592,212038.0
2023-09-12 10:30:00,139.52,139.73,139.36,139.36,171267.0,135.9787,136.1834,135.8227,135.8227,171267.0
2023-09-12 11:00:00,139.35,139.63,139.1,139.57,137886.0,135.813,136.0859,135.5693,136.0274,137886.0
2023-09-12 11:30:00,139.56,139.74,139.43,139.52,121517.0,136.0177,136.1931,135.891,135.9787,121517.0
2023-09-12 12:00:00,139.53,139.61,139.45,139.51,82699.0,135.9884,136.0664,135.9105,135.9689,82699.0
2023-09-12 12:30:00,139.51,139.8,139.37,139.78,98827.0,135.9689,136.2516,135.8325,136.2321,98827.0
2023-09-12 13:00:00,139.8,140.56,139.78,140.55,373975.0,136.2516,136.9923,136.2321,136.9825,373975.0
2023-09-12 13:30:00,140.56,140.6,140.16,140.47,118754.0,136.9923,137.0313,136.6024,136.9046,118754.0
2023-09-12 14:00:00,140.48,140.48,140.09,140.45,125656.0,136.9143,136.9143,136.5342,136.8851,125656.0
2023-09-12 14:30:00,140.44,140.61,140.31,140.37,128366.0,136.8753,137.041,136.7486,136.8071,128366.0
2023-09-12 15:00:00,140.37,140.41,139.99,140.04,177718.0,136.8071,136.8461,136.4368,136.4855,177718.0
2023-09-12 15:30:00,140.04,140.17,139.95,140.08,657730.0,136.4855,136.6122,136.3978,136.5245,657730.0
2023-09-13 09:30:00,140.44,140.57,139.79,140.15,385967.0,136.8753,137.002,136.2418,136.5927,385967.0
2023-09-13 10:00:00,140.15,141.17,140.13,141.03,289562.0,136.5927,137.5868,136.5732,137.4504,289562.0
2023-09-13 10:30:00,141.03,141.34,140.94,141.3,160370.0,137.4504,137.7525,137.3626,137.7135,160370.0
2023-09-13 11:00:00,141.31,141.48,141.23,141.35,116463.0,137.7232,137.8889,137.6453,137.7622,116463.0
2023-09-13 11:30:00,141.38,141.69,141.33,141.43,140278.0,137.7915,138.0936,137.7427,137.8402,140278.0
2023-09-13 12:00:00,141.42,142.1,141.36,142.09,129506.0,137.8305,138.4932,137.772,138.4834,129506.0
2023-09-13 12:30:00,142.09,142.14,141.66,141.68,120746.0,138.4834,138.5322,138.0644,138.0839,120746.0
2023-09-13 13:00:00,141.68,141.8,141.52,141.53,149785.0,138.0839,138.2008,137.9279,137.9377,149785.0
2023-09-13 13:30:00,141.54,141.78,141.28,141.72,129343.0,137.9474,138.1813,137.694,138.1228,129343.0
2023-09-13 14:00:00,141.73,142.0,141.7,141.94,131985.0,138.1326,138.3957,138.1033,138.3373,131985.0
2023-09-13 14:30:00,141.94,141.95,141.51,141.61,155385.0,138.3373,138.347,137.9182,138.0156,155385.0
2023-09-13 15:00:00,141.61,141.69,141.46,141.59,182134.0,138.0156,138.0936,137.8694,137.9961,182134.0
2023-09-13 15:30:00,141.6,141.63,141.23,141.51,624692.0,138.0059,138.0351,137.6453,137.9182,624692.0
2023-09-14 09:30:00,141.91,141.99,141.17,141.97,279924.0,138.308,138.386,137.5868,138.3665,279924.0
2023-09-14 10:00:00,141.97,142.49,141.85,141.92,254172.0,138.3665,138.8733,138.2495,138.3178,254172.0
2023-09-14 10:30:00,141.92,143.14,141.82,143.04,523153.0,138.3178,139.5068,138.2203,139.4093,523153.0
2023-09-14 11:00:00,143.09,143.83,143.04,143.67,258898.0,139.4581,140.1793,139.4093,140.0233,258898.0
2023-09-14 11:30:00,143.69,143.82,143.45,143.74,466460.0,140.0428,140.1695,139.8089,140.0916,466460.0
2023-09-14 12:00:00,143.77,144.13,143.49,143.89,239485.0,140.1208,140.4717,139.8479,140.2378,239485.0
2023-09-14 12:30:00,143.9,144.12,143.48,143.95,355466.0,140.2475,140.4619,139.8382,140.2962,355466.0
2023-09-14 13:00:00,143.94,143.98,143.24,143.56,183580.0,140.2865,140.3255,139.6043,139.9161,183580.0
2023-09-14 13:30:00,143.58,143.76,143.46,143.57,192672.0,139.9356,140.1111,139.8187,139.9259,192672.0
2023-09-14 14:00:00,143.58,143.7,142.96,143.11,170291.0,139.9356,140.0526,139.3314,139.4776,170291.0
2023-09-14 14:30:00,143.1,143.33,142.97,143.31,141048.0,139.4678,139.692,139.3411,139.6725,141048.0
2023-09-14 15:00:00,143.31,143.67,143.11,143.42,331350.0,139.6725,140.0233,139.4776,139.7797,331350.0
2023-09-14 15:30:00,143.41,143.44,143.03,143.12,681377.0,139.7699,139.7992,139.3996,139.4873,681377.0
2023-09-15 09:30:00,143.9,144.79,143.7,144.62,1663251.0,140.2475,141.1149,140.0526,140.9492,1663251.0
2023-09-15 10:00:00,144.63,144.93,144.16,144.25,314732.0,140.959,141.2514,140.5009,140.5886,314732.0
2023-09-15 10:30:00,144.24,144.3,143.32,143.34,341609.0,140.5789,140.6374,139.6822,139.7017,341609.0
2023-09-15 11:00:00,143.34,143.37,142.29,142.5,250836.0,139.7017,139.731,138.6784,138.883,250836.0
2023-09-15 11:30:00,142.5,142.99,142.36,142.76,173415.0,138.883,139.3606,138.7466,139.1364,173415.0
2023-09-15 12:00:00,142.75,142.89,142.47,142.56,129089.0,139.1267,139.2631,138.8538,138.9415,129089.0
2023-09-15 12:30:00,142.58,142.62,142.32,142.47,136197.0,138.961,139.0,138.7076,138.8538,136197.0
2023-09-15 13:00:00,142.53,142.56,141.93,141.94,230306.0,138.9123,138.9415,138.3275,138.3373,230306.0
2023-09-15 13:30:00,141.94,142.14,141.63,142.0,172714.0,138.3373,138.5322,138.0351,138.3957,172714.0
2023-09-15 14:00:00,141.99,142.11,141.75,141.79,166045.0,138.386,138.5029,138.1521,138.1911,166045.0
2023-09-15 14:30:00,141.8,141.95,141.69,141.88,168464.0,138.2008,138.347,138.0936,138.2788,168464.0
2023-09-15 15:00:00,141.88,142.04,141.66,141.67,216737.0,138.2788,138.4347,138.0644,138.0741,216737.0
2023-09-15 15:30:00,141.67,142.06,141.45,141.92,772046.0,138.0741,138.4542,137.8597,138.3178,772046.0
2023-09-18 09:30:00,143.24,143.49,141.7,141.92,175380.0,139.6043,139.8479,138.1033,138.3178,175380.0
2023-09-18 10:00:00,141.87,142.35,141.63,142.19,191486.0,138.269,138.7368,138.0351,138.5809,191486.0
2023-09-18 10:30:00,142.19,142.38,141.65,142.02,142745.0,138.5809,138.7661,138.0546,138.4152,142745.0
2023-09-18 11:00:00,142.03,142.18,141.94,142.03,115042.0,138.425,138.5712,138.3373,138.425,115042.0
2023-09-18 11:30:00,142.03,142.11,141.35,141.47,105248.0,138.425,138.5029,137.7622,137.8792,105248.0
2023-09-18 12:00:00,141.48,141.63,141.39,141.56,76427.0,137.8889,138.0351,137.8012,137.9669,76427.0
2023-09-18 12:30:00,141.54,141.6,141.07,141.07,83949.0,137.9474,138.0059,137.4893,137.4893,83949.0
2023-09-18 13:00:00,141.06,141.15,140.8,140.99,89100.0,137.4796,137.5673,137.2262,137.4114,89100.0
2023-09-18 13:30:00,141.0,141.13,140.92,141.06,72687.0,137.4211,137.5478,137.3431,137.4796,72687.0
2023-09-18 14:00:00,141.07,141.23,140.98,141.1,81808.0,137.4893,137.6453,137.4016,137.5186,81808.0
2023-09-18 14:30:00,141.09,141.52,141.0,141.2,107619.0,137.5088,137.9279,137.4211,137.616,107619.0
2023-09-18 15:00:00,141.18,141.18,140.84,140.96,101993.0,137.5965,137.5965,137.2652,137.3821,101993.0
2023-09-18 15:30:00,140.97,141.17,140.63,140.83,452540.0,137.3919,137.5868,137.0605,137.2554,452540.0
2023-09-19 09:30:00,141.0,141.18,140.2,140.97,215677.0,137.4211,137.5965,136.6414,137.3919,215677.0
2023-09-19 10:00:00,140.97,141.21,140.4,140.74,203555.0,137.3919,137.6258,136.8363,137.1677,203555.0
2023-09-19 10:30:00,140.73,141.14,140.53,141.13,206722.0,137.158,137.5576,136.963,137.5478,206722.0
2023-09-19 11:00:00,141.12,141.2,140.81,141.16,144007.0,137.5381,137.616,137.2359,137.5771,144007.0
2023-09-19 11:30:00,141.17,141.22,140.94,141.09,100772.0,137.5868,137.6355,137.3626,137.5088,100772.0
2023-09-19 12:00:00,141.09,141.34,141.01,141.29,82818.0,137.5088,137.7525,137.4309,137.7038,82818.0
2023-09-19 12:30:00,141.28,141.48,141.27,141.48,87102.0,137.694,137.8889,137.6843,137.8889,87102.0
2023-09-19 13:00:00,141.49,141.96,141.46,141.79,106551.0,137.8987,138.3567,137.8694,138.1911,106551.0
2023-09-19 13:30:00,141.81,142.36,141.8,142.11,87408.0,138.2106,138.7466,138.2008,138.5029,87408.0
2023-09-19 14:00:00,142.13,142.31,142.05,142.16,115215.0,138.5224,138.6979,138.4445,138.5517,115215.0
2023-09-19 14:30:00,142.19,142.43,142.01,142.01,128938.0,138.5809,138.8148,138.4055,138.4055,128938.0
2023-09-19 15:00:00,142.0,142.13,141.88,142.03,170295.0,138.3957,138.5224,138.2788,138.425,170295.0
2023-09-19 15:30:00,142.03,142.5,141.93,142.48,571707.0,138.425,138.883,138.3275,138.8635,571707.0
2023-09-20 09:30:00,142.99,143.05,142.31,142.53,122070.0,139.3606,139.4191,138.6979,138.9123,122070.0
2023-09-20 10:00:00,142.53,142.66,142.28,142.35,119070.0,138.9123,139.039,138.6686,138.7368,119070.0
2023-09-20 10:30:00,142.35,142.46,141.77,141.8,231596.0,138.7368,138.8441,138.1716,138.2008,231596.0
2023-09-20 11:00:00,141.82,141.94,141.42,141.69,183043.0,138.2203,138.3373,137.8305,138.0936,183043.0
2023-09-20 11:30:00,141.68,142.12,141.64,142.02,92013.0,138.0839,138.5127,138.0449,138.4152,92013.0
2023-09-20 12:00:00,142.03,142.9,141.88,142.6,116571.0,138.425,139.2729,138.2788,138.9805,116571.0
2023-09-20 12:30:00,142.61,142.85,142.47,142.81,76835.0,138.9903,139.2242,138.8538,139.1852,76835.0
2023-09-20 13:00:00,142.83,142.91,142.69,142.82,58782.0,139.2047,139.2826,139.0682,139.1949,58782.0
2023-09-20 13:30:00,142.82,142.82,142.38,142.44,44319.0,139.1949,139.1949,138.7661,138.8246,44319.0
2023-09-20 14:00:00,142.44,142.44,141.8,142.11,62886.0,138.8246,138.8246,138.2008,138.5029,62886.0
2023-09-20 14:30:00,142.11,142.32,141.82,141.91,90088.0,138.5029,138.7076,138.2203,138.308,90088.0
2023-09-20 15:00:00,141.9,142.03,141.62,141.88,84383.0,138.2983,138.425,138.0254,138.2788,84383.0
2023-09-20 15:30:00,141.89,142.37,141.72,142.07,437664.0,138.2885,138.7563,138.1228,138.464,437664.0
2023-09-21 09:30:00,141.84,142.85,141.58,142.59,231645.0,138.2398,139.2242,137.9864,138.9708,231645.0
2023-09-21 10:00:00,142.59,143.07,142.13,142.13,204406.0,138.9708,139.4386,138.5224,138.5224,204406.0
2023-09-21 10:30:00,142.13,142.19,141.28,141.38,141132.0,138.5224,138.5809,137.694,137.7915,141132.0
2023-09-21 11:00:00,141.38,141.6,141.26,141.26,113560.0,137.7915,138.0059,137.6745,137.6745,113560.0
2023-09-21 11:30:00,141.27,141.35,140.7,140.92,117915.0,137.6843,137.7622,137.1287,137.3431,117915.0
2023-09-21 12:00:00,140.92,141.12,140.78,140.81,120837.0,137.3431,137.5381,137.2067,137.2359,120837.0
2023-09-21 12:30:00,140.8,140.84,140.46,140.63,106861.0,137.2262,137.2652,136.8948,137.0605,106861.0
2023-09-21 13:00:00,140.63,140.9,140.45,140.65,145606.0,137.0605,137.3237,136.8851,137.08,145606.0
2023-09-21 13:30:00,140.66,140.95,140.58,140.93,95662.0,137.0897,137.3724,137.0118,137.3529,95662.0
2023-09-21 14:00:00,140.93,141.07,140.84,140.94,102476.0,137.3529,137.4893,137.2652,137.3626,102476.0
2023-09-21 14:30:00,140.94,140.96,140.52,140.56,84942.0,137.3626,137.3821,136.9533,136.9923,84942.0
2023-09-21 15:00:00,140.55,140.67,140.17,140.25,151136.0,136.9825,137.0995,136.6122,136.6902,151136.0
2023-09-21 15:30:00,140.25,140.34,139.94,139.96,462299.0,136.6902,136.7779,136.388,136.4075,462299.0
2023-09-22 09:30:00,139.31,139.91,139.3,139.79,191262.0,135.774,136.3588,135.7643,136.2418,191262.0
2023-09-22 10:00:00,139.8,140.15,139.74,139.8,92741.0,136.2516,136.5927,136.1931,136.2516,92741.0
2023-09-22 10:30:00,139.81,139.94,139.71,139.78,83815.0,136.2613,136.388,136.1639,136.2321,83815.0
2023-09-22 11:00:00,139.79,139.91,139.7,139.87,96414.0,136.2418,136.3588,136.1541,136.3198,96414.0
2023-09-22 11:30:00,139.85,140.13,139.85,140.01,106959.0,136.3003,136.5732,136.3003,136.4562,106959.0
2023-09-22 12:00:00,140.0,140.13,139.82,140.09,165165.0,136.4465,136.5732,136.2711,136.5342,165165.0
2023-09-22 12:30:00,140.09,140.22,140.06,140.21,80081.0,136.5342,136.6609,136.505,136.6512,80081.0
2023-09-22 13:00:00,140.21,140.29,139.9,139.98,90838.0,136.6512,136.7291,136.349,136.427,90838.0
2023-09-22 13:30:00,139.98,140.01,139.7,139.8,66664.0,136.427,136.4562,136.1541,136.2516,66664.0
2023-09-22 14:00:00,139.81,139.92,139.71,139.71,75404.0,136.2613,136.3685,136.1639,136.1639,75404.0
2023-09-22 14:30:00,139.71,139.72,139.4,139.61,82050.0,136.1639,136.1736,135.8617,136.0664,82050.0
2023-09-22 15:00:00,139.65,140.13,139.65,140.0,75787.0,136.1054,136.5732,136.1054,136.4465,75787.0
2023-09-22 15:30:00,140.0,140.06,139.34,139.35,335990.0,136.4465,136.505,135.8032,135.813,335990.0
2023-09-25 09:30:00,138.77,138.89,138.27,138.41,177426.0,135.2477,135.3647,134.7604,134.8969,177426.0
2023-09-25 10:00:00,138.4,138.94,138.18,138.24,82875.0,134.8871,135.4134,134.6727,134.7312,82875.0
2023-09-25 10:30:00,138.22,138.72,138.22,138.7,124461.0,134.7117,135.199,134.7117,135.1795,124461.0
2023-09-25 11:00:00,138.7,139.51,138.57,139.4,103536.0,135.1795,135.9689,135.0528,135.8617,103536.0
2023-09-25 11:30:00,139.41,139.53,139.05,139.1,66574.0,135.8715,135.9884,135.5206,135.5693,66574.0
2023-09-25 12:00:00,139.09,139.26,139.0,139.26,46919.0,135.5596,135.7253,135.4719,135.7253,46919.0
2023-09-25 12:30:00,139.28,139.32,138.92,139.06,57077.0,135.7448,135.7838,135.3939,135.5304,57077.0
2023-09-25 13:00:00,139.04,139.36,138.96,139.2,47247.0,135.5109,135.8227,135.4329,135.6668,47247.0
2023-09-25 13:30:00,139.19,139.44,139.08,139.42,46082.0,135.6571,135.9007,135.5498,135.8812,46082.0
2023-09-25 14:00:00,139.43,139.71,139.36,139.64,98497.0,135.891,136.1639,135.8227,136.0956,98497.0
2023-09-25 14:30:00,139.65,139.84,139.59,139.59,66545.0,136.1054,136.2906,136.0469,136.0469,66545.0
2023-09-25 15:00:00,139.59,139.86,139.56,139.8,98445.0,136.0469,136.3101,136.0177,136.2516,98445.0
2023-09-25 15:30:00,139.8,140.04,139.73,140.01,258091.0,136.2516,136.4855,136.1834,136.4562,258091.0
2023-09-26 09:30:00,139.95,140.71,139.62,140.16,159117.0,136.3978,137.1385,136.0761,136.6024,159117.0
2023-09-26 10:00:00,140.14,140.42,139.94,140.3,177422.0,136.5829,136.8558,136.388,136.7389,177422.0
2023-09-26 10:30:00,140.29,140.59,140.08,140.59,96442.0,136.7291,137.0215,136.5245,137.0215,96442.0
2023-09-26 11:00:00,140.59,141.17,140.51,141.02,144724.0,137.0215,137.5868,136.9436,137.4406,144724.0
2023-09-26 11:30:00,141.01,141.13,140.75,140.91,113030.0,137.4309,137.5478,137.1775,137.3334,113030.0
2023-09-26 12:00:00,140.92,141.28,140.89,141.2,142019.0,137.3431,137.694,137.3139,137.616,142019.0
2023-09-26 12:30:00,141.2,141.21,140.77,140.85,120637.0,137.616,137.6258,137.197,137.2749,120637.0
2023-09-26 13:00:00,140.82,141.03,140.72,140.9,141467.0,137.2457,137.4504,137.1482,137.3237,141467.0
2023-09-26 13:30:00,140.9,141.02,140.55,140.78,114417.0,137.3237,137.4406,136.9825,137.2067,114417.0
2023-09-26 14:00:00,140.8,141.1,140.73,140.9,93331.0,137.2262,137.5186,137.158,137.3237,93331.0
2023-09-26 14:30:00,140.91,141.09,140.83,140.99,101268.0,137.3334,137.5088,137.2554,137.4114,101268.0
2023-09-26 15:00:00,140.97,140.97,140.37,140.4,160893.0,137.3919,137.3919,136.8071,136.8363,160893.0
2023-09-26 15:30:00,140.4,140.54,140.2,140.44,492901.0,136.8363,136.9728,136.6414,136.8753,492901.0
2023-09-27 09:30:00,140.31,140.84,139.83,139.84,190484.0,136.7486,137.2652,136.2808,136.2906,190484.0
2023-09-27 10:00:00,139.82,140.3,139.8,139.96,112572.0,136.2711,136.7389,136.2516,136.4075,112572.0
2023-09-27 10:30:00,139.97,140.05,139.45,139.45,99658.0,136.4173,136.4952,135.9105,135.9105,99658.0
2023-09-27 11:00:00,139.45,139.65,139.06,139.62,149281.0,135.9105,136.1054,135.5304,136.0761,149281.0
2023-09-27 11:30:00,139.61,139.76,139.48,139.61,80499.0,136.0664,136.2126,135.9397,136.0664,80499.0
2023-09-27 12:00:00,139.63,139.72,139.47,139.61,73056.0,136.0859,136.1736,135.93,136.0664,73056.0
2023-09-27 12:30:00,139.6,139.69,139.49,139.53,42473.0,136.0567,136.1444,135.9494,135.9884,42473.0
2023-09-27 13:00:00,139.55,139.6,138.89,138.97,60615.0,136.0079,136.0567,135.3647,135.4426,60615.0
2023-09-27 13:30:00,138.93,138.96,138.63,138.77,54923.0,135.4037,135.4329,135.1113,135.2477,54923.0
2023-09-27 14:00:00,138.77,139.5,138.7,139.47,147641.0,135.2477,135.9592,135.1795,135.93,147641.0
2023-09-27 14:30:00,139.47,140.04,139.47,139.86,131298.0,135.93,136.4855,135.93,136.3101,131298.0
2023-09-27 15:00:00,139.86,140.15,139.68,139.69,176791.0,136.3101,136.5927,136.1346,136.1444,176791.0
2023-09-27 15:30:00,139.68,139.88,139.4,139.76,500155.0,136.1346,136.3295,135.8617,136.2126,500155.0
2023-09-28 09:30:00,140.09,140.76,139.88,140.43,185105.0,136.5342,137.1872,136.3295,136.8656,185105.0
2023-09-28 10:00:00,140.46,140.71,139.95,139.96,79809.0,136.8948,137.1385,136.3978,136.4075,79809.0
2023-09-28 10:30:00,139.89,139.89,139.39,139.59,104732.0,136.3393,136.3393,135.852,136.0469,104732.0
2023-09-28 11:00:00,139.57,139.67,139.22,139.39,125983.0,136.0274,136.1249,135.6863,135.852,125983.0
2023-09-28 11:30:00,139.4,140.02,139.38,139.99,126255.0,135.8617,136.466,135.8422,136.4368,126255.0
2023-09-28 12:00:00,139.99,140.43,139.98,140.39,83794.0,136.4368,136.8656,136.427,136.8266,83794.0
2023-09-28 12:30:00,140.41,140.42,140.02,140.12,74482.0,136.8461,136.8558,136.466,136.5635,74482.0
2023-09-28 13:00:00,140.1,140.16,139.8,139.94,54988.0,136.544,136.6024,136.2516,136.388,54988.0
2023-09-28 13:30:00,139.95,139.99,139.52,139.58,61549.0,136.3978,136.4368,135.9787,136.0372,61549.0
2023-09-28 14:00:00,139.6,139.85,139.51,139.78,63897.0,136.0567,136.3003,135.9689,136.2321,63897.0
2023-09-28 14:30:00,139.76,139.77,139.54,139.63,92484.0,136.2126,136.2223,135.9982,136.0859,92484.0
2023-09-28 15:00:00,139.65,139.99,139.56,139.92,98885.0,136.1054,136.4368,136.0177,136.3685,98885.0
2023-09-28 15:30:00,139.94,139.95,139.55,139.69,377820.0,136.388,136.3978,136.0079,136.1444,377820.0
2023-09-29 09:30:00,139.51,140.43,139.51,140.22,108007.0,135.9689,136.8656,135.9689,136.6609,108007.0
2023-09-29 10:00:00,140.21,140.44,140.17,140.24,118702.0,136.6512,136.8753,136.6122,136.6804,118702.0
2023-09-29 10:30:00,140.26,140.38,140.07,140.26,57314.0,136.6999,136.8169,136.5147,136.6999,57314.0
2023-09-29 11:00:00,140.27,140.65,140.13,140.53,114764.0,136.7096,137.08,136.5732,136.963,114764.0
2023-09-29 11:30:00,140.55,140.66,140.19,140.28,86669.0,136.9825,137.0897,136.6317,136.7194,86669.0
2023-09-29 12:00:00,140.3,140.89,140.23,140.75,82828.0,136.7389,137.3139,136.6707,137.1775,82828.0
2023-09-29 12:30:00,140.79,140.87,140.11,140.19,73012.0,137.2164,137.2944,136.5537,136.6317,73012.0
2023-09-29 13:00:00,140.2,140.2,139.8,140.04,78031.0,136.6414,136.6414,136.2516,136.4855,78031.0
2023-09-29 13:30:00,140.07,140.3,139.83,139.88,49361.0,136.5147,136.7389,136.2808,136.3295,49361.0
2023-09-29 14:00:00,139.89,140.1,139.79,139.88,86032.0,136.3393,136.544,136.2418,136.3295,86032.0
2023-09-29 14:30:00,139.88,140.2,139.75,140.16,75823.0,136.3295,136.6414,136.2028,136.6024,75823.0
2023-09-29 15:00:00,140.15,140.23,139.98,140.18,95123.0,136.5927,136.6707,136.427,136.6219,95123.0
2023-09-29 15:30:00,140.16,140.38,139.89,140.05,306178.0,136.6024,136.8169,136.3393,136.4952,306178.0
2023-10-02 09:30:00,139.92,140.3,139.2,140.03,124605.0,136.3685,136.7389,135.6668,136.4757,124605.0
2023-10-02 10:00:00,140.01,140.49,139.76,139.79,103912.0,136.4562,136.9241,136.2126,136.2418,103912.0
2023-10-02 10:30:00,139.74,139.96,139.47,139.7,95018.0,136.1931,136.4075,135.93,136.1541,95018.0
2023-10-02 11:00:00,139.68,140.02,139.63,139.92,85271.0,136.1346,136.466,136.0859,136.3685,85271.0
2023-10-02 11:30:00,139.91,139.96,138.74,138.81,88195.0,136.3588,136.4075,135.2185,135.2867,88195.0
2023-10-02 12:00:00,138.81,138.94,138.54,138.8,71849.0,135.2867,135.4134,135.0236,135.277,71849.0
2023-10-02 12:30:00,138.77,138.96,138.74,138.89,65498.0,135.2477,135.4329,135.2185,135.3647,65498.0
2023-10-02 13:00:00,138.89,139.1,138.87,139.08,78274.0,135.3647,135.5693,135.3452,135.5498,78274.0
2023-10-02 13:30:00,139.06,139.17,138.85,138.97,92204.0,135.5304,135.6376,135.3257,135.4426,92204.0
2023-10-02 14:00:00,138.96,139.49,138.89,138.94,99122.0,135.4329,135.9494,135.3647,135.4134,99122.0
2023-10-02 14:30:00,138.88,139.11,138.87,139.03,124494.0,135.3549,135.5791,135.3452,135.5011,124494.0
2023-10-02 15:00:00,139.0,139.45,139.0,139.41,116948.0,135.4719,135.9105,135.4719,135.8715,116948.0
2023-10-02 15:30:00,139.41,139.48,139.09,139.33,502657.0,135.8715,135.9397,135.5596,135.7935,502657.0
2023-10-03 09:30:00,138.77,138.77,137.76,137.81,167168.0,135.2477,135.2477,134.2634,134.3121,167168.0
2023-10-03 10:00:00,137.82,137.82,136.41,136.51,240791.0,134.3218,134.3218,132.9476,133.0451,240791.0
2023-10-03 10:30:00,136.51,136.99,136.28,136.83,160678.0,133.0451,133.5129,132.8209,133.357,160678.0
2023-10-03 11:00:00,136.81,137.42,136.8,136.86,243343.0,133.3375,133.932,133.3277,133.3862,243343.0
2023-10-03 11:30:00,136.85,136.92,136.55,136.9,105219.0,133.3765,133.4447,133.0841,133.4252,105219.0
2023-10-03 12:00:00,136.9,137.11,136.78,136.99,86922.0,133.4252,133.6299,133.3082,133.5129,86922.0
2023-10-03 12:30:00,137.0,137.06,136.75,136.83,89741.0,133.5226,133.5811,133.279,133.357,89741.0
2023-10-03 13:00:00,136.82,136.96,136.78,136.94,95501.0,133.3472,133.4837,133.3082,133.4642,95501.0
2023-10-03 13:30:00,136.94,136.96,136.25,136.43,228198.0,133.4642,133.4837,132.7917,132.9671,228198.0
2023-10-03 14:00:00,136.47,136.57,136.21,136.53,114303.0,133.0061,133.1036,132.7527,133.0646,114303.0
2023-10-03 14:30:00,136.53,136.73,136.38,136.69,161714.0,133.0646,133.2595,132.9184,133.2205,161714.0
2023-10-03 15:00:00,136.67,136.82,136.42,136.5,202149.0,133.201,133.3472,132.9574,133.0353,202149.0
2023-10-03 15:30:00,136.52,136.59,136.26,136.51,653089.0,133.0548,133.1231,132.8014,133.0451,653089.0
2023-10-04 09:30:00,136.23,137.16,135.82,136.18,207211.0,132.7722,133.6786,132.3726,132.7235,207211.0
2023-10-04 10:00:00,136.17,136.55,135.98,136.27,169082.0,132.7137,133.0841,132.5285,132.8112,169082.0
2023-10-04 10:30:00,136.29,136.58,136.14,136.25,150236.0,132.8307,133.1133,132.6845,132.7917,150236.0
2023-10-04 11:00:00,136.22,136.48,136.12,136.36,106429.0,132.7624,133.0158,132.665,132.8989,106429.0
2023-10-04 11:30:00,136.4,137.39,136.29,137.26,99374.0,132.9379,133.9027,132.8307,133.776,99374.0
2023-10-04 12:00:00,137.26,137.99,137.17,137.72,154302.0,133.776,134.4875,133.6883,134.2244,154302.0
2023-10-04 12:30:00,137.7,137.88,137.32,137.41,58661.0,134.2049,134.3803,133.8345,133.9222,58661.0
2023-10-04 13:00:00,137.42,137.73,137.41,137.46,71913.0,133.932,134.2341,133.9222,133.971,71913.0
2023-10-04 13:30:00,137.43,137.44,137.24,137.35,59490.0,133.9417,133.9515,133.7566,133.8638,59490.0
2023-10-04 14:00:00,137.34,137.75,137.34,137.67,90091.0,133.854,134.2536,133.854,134.1756,90091.0
2023-10-04 14:30:00,137.69,137.99,137.68,137.9,90174.0,134.1951,134.4875,134.1854,134.3998,90174.0
2023-10-04 15:00:00,137.89,138.17,137.84,137.99,149250.0,134.3901,134.6629,134.3413,134.4875,149250.0
2023-10-04 15:30:00,137.99,138.42,137.94,138.1,485726.0,134.4875,134.9066,134.4388,134.5947,485726.0
2023-10-05 09:30:00,138.24,138.55,137.73,137.83,118507.0,134.7312,135.0333,134.2341,134.3316,118507.0
2023-10-05 10:00:00,137.82,138.0,136.97,137.08,111182.0,134.3218,134.4973,133.4934,133.6006,111182.0
2023-10-05 10:30:00,137.06,137.23,136.84,137.17,80761.0,133.5811,133.7468,133.3667,133.6883,80761.0
2023-10-05 11:00:00,137.12,137.48,137.05,137.29,90413.0,133.6396,133.9905,133.5714,133.8053,90413.0
2023-10-05 11:30:00,137.3,137.47,137.13,137.27,94240.0,133.815,133.9807,133.6493,133.7858,94240.0
2023-10-05 12:00:00,137.25,137.66,137.21,137.66,44388.0,133.7663,134.1659,133.7273,134.1659,44388.0
2023-10-05 12:30:00,137.65,137.7,137.45,137.47,49948.0,134.1561,134.2049,133.9612,133.9807,49948.0
2023-10-05 13:00:00,137.49,137.49,137.18,137.24,58502.0,134.0002,134.0002,133.6981,133.7566,58502.0
2023-10-05 13:30:00,137.24,137.8,137.22,137.8,83303.0,133.7566,134.3023,133.7371,134.3023,83303.0
2023-10-05 14:00:00,137.82,138.31,137.81,138.31,72592.0,134.3218,134.7994,134.3121,134.7994,72592.0
2023-10-05 14:30:00,138.33,138.45,138.06,138.13,140533.0,134.8189,134.9358,134.5557,134.624,140533.0
2023-10-05 15:00:00,138.13,138.25,137.81,138.19,149748.0,134.624,134.7409,134.3121,134.6824,149748.0
2023-10-05 15:30:00,138.18,138.36,137.31,137.47,676323.0,134.6727,134.8481,133.8248,133.9807,676323.0
2023-10-06 09:30:00,137.23,138.2,136.86,137.68,345700.0,133.7468,134.6922,133.3862,134.1854,345700.0
2023-10-06 10:00:00,137.67,137.82,137.15,137.68,214193.0,134.1756,134.3218,133.6688,134.1854,214193.0
2023-10-06 10:30:00,137.69,138.01,137.62,137.88,166172.0,134.1951,134.507,134.1269,134.3803,166172.0
2023-10-06 11:00:00,137.88,138.2,137.45,137.82,163547.0,134.3803,134.6922,133.9612,134.3218,163547.0
2023-10-06 11:30:00,137.84,138.93,137.84,138.91,116694.0,134.3413,135.4037,134.3413,135.3842,116694.0
2023-10-06 12:00:00,138.93,139.0,138.61,138.84,107242.0,135.4037,135.4719,135.0918,135.3159,107242.0
2023-10-06 12:30:00,138.86,138.9,138.62,138.75,122550.0,135.3354,135.3744,135.1015,135.2282,122550.0
2023-10-06 13:00:00,138.75,139.02,138.62,138.8,137385.0,135.2282,135.4914,135.1015,135.277,137385.0
2023-10-06 13:30:00,138.81,139.22,138.76,138.98,116500.0,135.2867,135.6863,135.238,135.4524,116500.0
2023-10-06 14:00:00,139.0,139.45,138.87,139.45,145338.0,135.4719,135.9105,135.3452,135.9105,145338.0
2023-10-06 14:30:00,139.46,139.46,139.12,139.19,127445.0,135.9202,135.9202,135.5888,135.6571,127445.0
2023-10-06 15:00:00,139.2,139.4,138.97,139.17,209383.0,135.6668,135.8617,135.4426,135.6376,209383.0
2023-10-06 15:30:00,139.17,139.28,138.77,139.03,624696.0,135.6376,135.7448,135.2477,135.5011,624696.0
2023-10-09 09:30:00,139.27,139.5,138.71,139.4,271471.0,135.735,135.9592,135.1892,135.8617,271471.0
2023-10-09 10:00:00,139.4,139.53,139.01,139.06,190048.0,135.8617,135.9884,135.4816,135.5304,190048.0
2023-10-09 10:30:00,139.06,139.42,139.03,139.26,206938.0,135.5304,135.8812,135.5011,135.7253,206938.0
2023-10-09 11:00:00,139.28,139.74,139.2,139.62,136296.0,135.7448,136.1931,135.6668,136.0761,136296.0
2023-10-09 11:30:00,139.67,139.83,139.53,139.74,106896.0,136.1249,136.2808,135.9884,136.1931,106896.0
2023-10-09 12:00:00,139.73,139.74,139.45,139.45,126141.0,136.1834,136.1931,135.9105,135.9105,126141.0
2023-10-09 12:30:00,139.42,139.45,139.15,139.44,70297.0,135.8812,135.9105,135.6181,135.9007,70297.0
2023-10-09 13:00:00,139.48,139.71,139.47,139.66,141739.0,135.9397,136.1639,135.93,136.1151,141739.0
2023-10-09 13:30:00,139.67,140.49,139.66,140.46,194368.0,136.1249,136.9241,136.1151,136.8948,194368.0
2023-10-09 14:00:00,140.49,140.66,140.23,140.28,159425.0,136.9241,137.0897,136.6707,136.7194,159425.0
2023-10-09 14:30:00,140.28,140.59,140.1,140.55,91981.0,136.7194,137.0215,136.544,136.9825,91981.0
2023-10-09 15:00:00,140.55,140.7,140.28,140.34,105862.0,136.9825,137.1287,136.7194,136.7779,105862.0
2023-10-09 15:30:00,140.34,140.46,139.98,140.19,462768.0,136.7779,136.8948,136.427,136.6317,462768.0
2023-10-10 09:30:00,140.28,140.98,140.12,140.66,128334.0,136.7194,137.4016,136.5635,137.0897,128334.0
2023-10-10 10:00:00,140.67,141.49,140.61,141.44,124248.0,137.0995,137.8987,137.041,137.8499,124248.0
2023-10-10 10:30:00,141.47,141.52,141.14,141.28,140480.0,137.8792,137.9279,137.5576,137.694,140480.0
2023-10-10 11:00:00,141.25,141.84,141.24,141.75,105783.0,137.6648,138.2398,137.655,138.1521,105783.0
2023-10-10 11:30:00,141.73,142.06,141.7,141.94,106078.0,138.1326,138.4542,138.1033,138.3373,106078.0
2023-10-10 12:00:00,141.95,142.07,141.73,142.05,110832.0,138.347,138.464,138.1326,138.4445,110832.0
2023-10-10 12:30:00,142.06,142.06,141.74,142.0,98107.0,138.4542,138.4542,138.1423,138.3957,98107.0
2023-10-10 13:00:00,142.0,142.08,141.6,141.78,114805.0,138.3957,138.4737,138.0059,138.1813,114805.0
2023-10-10 13:30:00,141.78,142.1,141.61,142.03,103552.0,138.1813,138.4932,138.0156,138.425,103552.0
2023-10-10 14:00:00,142.03,142.16,141.9,142.09,119429.0,138.425,138.5517,138.2983,138.4834,119429.0
2023-10-10 14:30:00,142.1,142.31,141.93,142.2,115202.0,138.4932,138.6979,138.3275,138.5907,115202.0
2023-10-10 15:00:00,142.23,142.46,142.03,142.29,183058.0,138.6199,138.8441,138.425,138.6784,183058.0
2023-10-10 15:30:00,142.29,142.47,142.13,142.43,500278.0,138.6784,138.8538,138.5224,138.8148,500278.0
2023-10-11 09:30:00,142.24,142.63,141.71,142.13,166013.0,138.6296,139.0097,138.1131,138.5224,166013.0
2023-10-11 10:00:00,142.12,142.83,142.07,142.78,153535.0,138.5127,139.2047,138.464,139.1559,153535.0
2023-10-11 10:30:00,142.78,143.21,142.71,143.0,119141.0,139.1559,139.575,139.0877,139.3704,119141.0
2023-10-11 11:00:00,142.96,143.09,142.67,142.79,88926.0,139.3314,139.4581,139.0487,139.1657,88926.0
2023-10-11 11:30:00,142.8,143.19,142.8,143.16,102276.0,139.1754,139.5555,139.1754,139.5263,102276.0
2023-10-11 12:00:00,143.12,143.38,143.02,143.24,121492.0,139.4873,139.7407,139.3898,139.6043,121492.0
2023-10-11 12:30:00,143.23,143.53,143.19,143.46,73403.0,139.5945,139.8869,139.5555,139.8187,73403.0
2023-10-11 13:00:00,143.47,143.52,143.29,143.4,89609.0,139.8284,139.8772,139.653,139.7602,89609.0
2023-10-11 13:30:00,143.4,143.41,142.86,143.11,139468.0,139.7602,139.7699,139.2339,139.4776,139468.0
2023-10-11 14:00:00,143.09,143.22,142.86,143.07,124904.0,139.4581,139.5848,139.2339,139.4386,124904.0
2023-10-11 14:30:00,143.07,143.32,142.98,143.0,109947.0,139.4386,139.6822,139.3509,139.3704,109947.0
2023-10-11 15:00:00,143.01,143.09,142.86,142.97,135993.0,139.3801,139.4581,139.2339,139.3411,135993.0
2023-10-11 15:30:00,142.94,143.25,142.87,143.13,394694.0,139.3119,139.614,139.2437,139.4971,394694.0
2023-10-12 09:30:00,143.51,143.89,142.27,142.34,156667.0,139.8674,140.2378,138.6589,138.7271,156667.0
2023-10-12 10:00:00,142.36,142.4,140.88,140.97,213470.0,138.7466,138.7856,137.3042,137.3919,213470.0
2023-10-12 10:30:00,140.97,141.25,140.71,140.9,123274.0,137.3919,137.6648,137.1385,137.3237,123274.0
2023-10-12 11:00:00,140.94,141.01,140.56,140.69,129853.0,137.3626,137.4309,136.9923,137.119,129853.0
2023-10-12 11:30:00,140.7,140.72,139.85,140.18,169206.0,137.1287,137.1482,136.3003,136.6219,169206.0
2023-10-12 12:00:00,140.24,140.35,139.94,140.07,178070.0,136.6804,136.7876,136.388,136.5147,178070.0
2023-10-12 12:30:00,140.1,140.1,139.8,140.07,136292.0,136.544,136.544,136.2516,136.5147,136292.0
2023-10-12 13:00:00,140.07,140.1,139.78,139.89,95738.0,136.5147,136.544,136.2321,136.3393,95738.0
2023-10-12 13:30:00,139.87,140.15,139.74,140.05,95928.0,136.3198,136.5927,136.1931,136.4952,95928.0
2023-10-12 14:00:00,140.03,140.53,140.02,140.5,103752.0,136.4757,136.963,136.466,136.9338,103752.0
2023-10-12 14:30:00,140.44,140.81,140.42,140.73,112901.0,136.8753,137.2359,136.8558,137.158,112901.0
2023-10-12 15:00:00,140.76,141.01,140.6,141.0,108194.0,137.1872,137.4309,137.0313,137.4211,108194.0
2023-10-12 15:30:00,140.99,141.47,140.98,141.16,408496.0,137.4114,137.8792,137.4016,137.5771,408496.0
2023-10-13 09:30:00,141.74,142.42,141.56,142.07,183524.0,138.1423,138.8051,137.9669,138.464,183524.0
2023-10-13 10:00:00,142.07,142.15,141.66,142.09,92187.0,138.464,138.5419,138.0644,138.4834,92187.0
2023-10-13 10:30:00,142.1,142.12,141.76,141.78,151788.0,138.4932,138.5127,138.1618,138.1813,151788.0
2023-10-13 11:00:00,141.78,141.9,141.44,141.44,85310.0,138.1813,138.2983,137.8499,137.8499,85310.0
2023-10-13 11:30:00,141.44,141.44,140.59,140.61,96873.0,137.8499,137.8499,137.0215,137.041,96873.0
2023-10-13 12:00:00,140.59,141.26,140.52,141.25,88166.0,137.0215,137.6745,136.9533,137.6648,88166.0
2023-10-13 12:30:00,141.27,141.52,141.09,141.2,46294.0,137.6843,137.9279,137.5088,137.616,46294.0
2023-10-13 13:00:00,141.22,141.32,140.92,141.03,65983.0,137.6355,137.733,137.3431,137.4504,65983.0
2023-10-13 13:30:00,141.02,141.42,140.85,141.37,58247.0,137.4406,137.8305,137.2749,137.7817,58247.0
2023-10-13 14:00:00,141.39,141.58,141.37,141.52,57090.0,137.8012,137.9864,137.7817,137.9279,57090.0
2023-10-13 14:30:00,141.5,141.56,141.32,141.47,59116.0,137.9084,137.9669,137.733,137.8792,59116.0
2023-10-13 15:00:00,141.48,141.84,141.43,141.53,102416.0,137.8889,138.2398,137.8402,137.9377,102416.0
2023-10-13 15:30:00,141.54,141.73,141.22,141.67,407700.0,137.9474,138.1326,137.6355,138.0741,407700.0
2023-10-16 09:30:00,142.98,143.38,142.33,143.0,153060.0,139.3509,139.7407,138.7174,139.3704,153060.0
2023-10-16 10:00:00,142.99,142.99,142.06,142.24,147559.0,139.3606,139.3606,138.4542,138.6296,147559.0
2023-10-16 10:30:00,142.24,142.99,142.24,142.97,89562.0,138.6296,139.3606,138.6296,139.3411,89562.0
2023-10-16 11:00:00,142.97,143.2,142.86,143.1,70782.0,139.3411,139.5653,139.2339,139.4678,70782.0
2023-10-16 11:30:00,143.11,143.14,142.55,142.89,73905.0,139.4776,139.5068,138.9318,139.2631,73905.0
2023-10-16 12:00:00,142.92,143.23,142.79,143.06,75550.0,139.2924,139.5945,139.1657,139.4288,75550.0
2023-10-16 12:30:00,143.06,143.11,142.94,143.0,52120.0,139.4288,139.4776,139.3119,139.3704,52120.0
2023-10-16 13:00:00,142.99,143.18,142.74,143.14,75325.0,139.3606,139.5458,139.117,139.5068,75325.0
2023-10-16 13:30:00,143.15,143.68,143.09,143.6,73742.0,139.5165,140.0331,139.4581,139.9551,73742.0
2023-10-16 14:00:00,143.62,143.66,143.47,143.55,65629.0,139.9746,140.0136,139.8284,139.9064,65629.0
2023-10-16 14:30:00,143.53,143.61,143.29,143.48,110168.0,139.8869,139.9649,139.653,139.8382,110168.0
2023-10-16 15:00:00,143.48,143.56,143.1,143.56,121022.0,139.8382,139.9161,139.4678,139.9161,121022.0
2023-10-16 15:30:00,143.56,143.64,143.15,143.18,360616.0,139.9161,139.9941,139.5165,139.5458,360616.0
2023-10-17 09:30:00,143.23,144.16,141.8,141.81,248161.0,139.5945,140.5009,138.2008,138.2106,248161.0
2023-10-17 10:00:00,141.81,142.34,141.48,142.25,212687.0,138.2106,138.7271,137.8889,138.6394,212687.0
2023-10-17 10:30:00,142.28,142.9,142.27,142.63,109165.0,138.6686,139.2729,138.6589,139.0097,109165.0
2023-10-17 11:00:00,142.67,143.0,142.64,142.77,87189.0,139.0487,139.3704,139.0195,139.1462,87189.0
2023-10-17 11:30:00,142.77,143.02,142.71,142.84,84990.0,139.1462,139.3898,139.0877,139.2144,84990.0
2023-10-17 12:00:00,142.82,143.08,142.79,142.91,103011.0,139.1949,139.4483,139.1657,139.2826,103011.0
2023-10-17 12:30:00,142.89,142.95,142.64,142.77,60657.0,139.2631,139.3216,139.0195,139.1462,60657.0
2023-10-17 13:00:00,142.75,143.03,142.74,142.9,76622.0,139.1267,139.3996,139.117,139.2729,76622.0
2023-10-17 13:30:00,142.88,142.94,142.39,142.5,92611.0,139.2534,139.3119,138.7758,138.883,92611.0
2023-10-17 14:00:00,142.5,142.72,142.46,142.5,96138.0,138.883,139.0975,138.8441,138.883,96138.0
2023-10-17 14:30:00,142.53,142.81,142.27,142.38,80731.0,138.9123,139.1852,138.6589,138.7661,80731.0
2023-10-17 15:00:00,142.38,142.8,142.33,142.51,150695.0,138.7661,139.1754,138.7174,138.8928,150695.0
2023-10-17 15:30:00,142.52,142.87,142.39,142.75,608968.0,138.9025,139.2437,138.7758,139.1267,608968.0
2023-10-18 09:30:00,142.45,142.64,140.79,140.87,301941.0,138.8343,139.0195,137.2164,137.2944,301941.0
2023-10-18 10:00:00,140.87,141.65,140.5,140.55,376102.0,137.2944,138.0546,136.9338,136.9825,376102.0
2023-10-18 10:30:00,140.52,140.7,139.79,140.44,341894.0,136.9533,137.1287,136.2418,136.8753,341894.0
2023-10-18 11:00:00,140.44,140.45,139.84,140.18,269654.0,136.8753,136.8851,136.2906,136.6219,269654.0
2023-10-18 11:30:00,140.17,140.59,140.12,140.51,113553.0,136.6122,137.0215,136.5635,136.9436,113553.0
2023-10-18 12:00:00,140.52,140.86,140.14,140.16,141662.0,136.9533,137.2847,136.5829,136.6024,141662.0
2023-10-18 12:30:00,140.15,140.31,140.12,140.28,118734.0,136.5927,136.7486,136.5635,136.7194,118734.0
2023-10-18 13:00:00,140.27,140.64,140.0,140.03,190804.0,136.7096,137.0703,136.4465,136.4757,190804.0
2023-10-18 13:30:00,140.04,140.3,139.79,140.26,136956.0,136.4855,136.7389,136.2418,136.6999,136956.0
2023-10-18 14:00:00,140.28,140.28,139.92,140.2,240175.0,136.7194,136.7194,136.3685,136.6414,240175.0
2023-10-18 14:30:00,140.21,140.38,140.08,140.37,111019.0,136.6512,136.8169,136.5245,136.8071,111019.0
2023-10-18 15:00:00,140.36,140.37,140.0,140.14,183300.0,136.7974,136.8071,136.4465,136.5829,183300.0
2023-10-18 15:30:00,140.13,140.24,139.58,139.64,774961.0,136.5732,136.6804,136.0372,136.0956,774961.0
2023-10-19 09:30:00,139.87,140.08,137.92,138.52,533416.0,136.3198,136.5245,134.4193,135.0041,533416.0
2023-10-19 10:00:00,138.52,138.92,138.04,138.29,379279.0,135.0041,135.3939,134.5362,134.7799,379279.0
2023-10-19 10:30:00,138.25,138.63,138.08,138.47,299258.0,134.7409,135.1113,134.5752,134.9553,299258.0
2023-10-19 11:00:00,138.47,139.02,138.43,138.86,188282.0,134.9553,135.4914,134.9163,135.3354,188282.0
2023-10-19 11:30:00,138.87,139.02,138.67,138.9,281847.0,135.3452,135.4914,135.1503,135.3744,281847.0
2023-10-19 12:00:00,138.89,139.61,138.68,138.92,458462.0,135.3647,136.0664,135.16,135.3939,458462.0
2023-10-19 12:30:00,138.94,139.25,138.37,139.25,213687.0,135.4134,135.7155,134.8579,135.7155,213687.0
2023-10-19 13:00:00,139.3,139.81,139.13,139.4,159889.0,135.7643,136.2613,135.5986,135.8617,159889.0
2023-10-19 13:30:00,139.42,139.54,138.97,139.2,105560.0,135.8812,135.9982,135.4426,135.6668,105560.0
2023-10-19 14:00:00,139.2,139.29,138.92,139.08,113308.0,135.6668,135.7545,135.3939,135.5498,113308.0
2023-10-19 14:30:00,139.06,139.06,138.09,138.09,219138.0,135.5304,135.5304,134.585,134.585,219138.0
2023-10-19 15:00:00,138.09,138.32,137.86,137.97,272192.0,134.585,134.8091,134.3608,134.468,272192.0
2023-10-19 15:30:00,137.98,138.24,137.75,137.81,923461.0,134.4778,134.7312,134.2536,134.3121,923461.0
2023-10-20 09:30:00,138.47,138.58,137.74,138.52,438347.0,134.9553,135.0625,134.2439,135.0041,438347.0
2023-10-20 10:00:00,138.52,138.88,138.27,138.59,204569.0,135.0041,135.3549,134.7604,135.0723,204569.0
2023-10-20 10:30:00,138.59,138.85,138.56,138.72,206012.0,135.0723,135.3257,135.043,135.199,206012.0
2023-10-20 11:00:00,138.73,138.83,138.12,138.28,159505.0,135.2087,135.3062,134.6142,134.7702,159505.0
2023-10-20 11:30:00,138.27,138.58,138.06,138.47,124625.0,134.7604,135.0625,134.5557,134.9553,124625.0
2023-10-20 12:00:00,138.49,138.58,138.14,138.52,147867.0,134.9748,135.0625,134.6337,135.0041,147867.0
2023-10-20 12:30:00,138.58,138.61,138.35,138.48,99597.0,135.0625,135.0918,134.8384,134.9651,99597.0
2023-10-20 13:00:00,138.46,138.5,137.91,137.95,141832.0,134.9456,134.9846,134.4095,134.4485,141832.0
2023-10-20 13:30:00,137.96,138.04,137.51,137.67,168091.0,134.4583,134.5362,134.0197,134.1756,168091.0
2023-10-20 14:00:00,137.69,137.97,137.44,137.84,168473.0,134.1951,134.468,133.9515,134.3413,168473.0
2023-10-20 14:30:00,137.84,137.9,137.47,137.51,161331.0,134.3413,134.3998,133.9807,134.0197,161331.0
2023-10-20 15:00:00,137.53,137.73,137.35,137.5,163451.0,134.0392,134.2341,133.8638,134.01,163451.0
2023-10-20 15:30:00,137.5,137.55,136.85,136.92,866756.0,134.01,134.0587,133.3765,133.4447,866756.0
2023-10-23 09:30:00,136.92,138.34,136.92,138.29,122734.0,133.4447,134.8286,133.4447,134.7799,122734.0
2023-10-23 10:00:00,138.33,138.55,138.15,138.18,88655.0,134.8189,135.0333,134.6435,134.6727,88655.0
2023-10-23 10:30:00,138.17,138.73,138.08,138.65,117617.0,134.6629,135.2087,134.5752,135.1308,117617.0
2023-10-23 11:00:00,138.65,138.91,138.57,138.78,103119.0,135.1308,135.3842,135.0528,135.2575,103119.0
2023-10-23 11:30:00,138.77,139.06,138.64,138.88,104489.0,135.2477,135.5304,135.121,135.3549,104489.0
2023-10-23 12:00:00,138.9,138.96,138.34,138.5,84078.0,135.3744,135.4329,134.8286,134.9846,84078.0
2023-10-23 12:30:00,138.5,139.01,138.37,139.01,71793.0,134.9846,135.4816,134.8579,135.4816,71793.0
2023-10-23 13:00:00,139.01,139.04,138.68,138.78,98496.0,135.4816,135.5109,135.16,135.2575,98496.0
2023-10-23 13:30:00,138.79,138.81,138.34,138.4,99558.0,135.2672,135.2867,134.8286,134.8871,99558.0
2023-10-23 14:00:00,138.39,138.44,138.19,138.3,114886.0,134.8774,134.9261,134.6824,134.7896,114886.0
2023-10-23 14:30:00,138.3,138.72,138.29,138.54,114016.0,134.7896,135.199,134.7799,135.0236,114016.0
2023-10-23 15:00:00,138.56,138.61,138.16,138.23,104767.0,135.043,135.0918,134.6532,134.7214,104767.0
2023-10-23 15:30:00,138.22,138.32,137.64,137.75,425197.0,134.7117,134.8091,134.1464,134.2536,425197.0
2023-10-24 09:30:00,139.25,140.6,138.7,140.06,217559.0,135.7155,137.0313,135.1795,136.505,217559.0
2023-10-24 10:00:00,140.08,140.69,139.73,140.69,175483.0,136.5245,137.119,136.1834,137.119,175483.0
2023-10-24 10:30:00,140.69,140.92,140.44,140.81,151598.0,137.119,137.3431,136.8753,137.2359,151598.0
2023-10-24 11:00:00,140.77,140.95,140.51,140.59,208395.0,137.197,137.3724,136.9436,137.0215,208395.0
2023-10-24 11:30:00,140.56,140.98,140.44,140.83,189887.0,136.9923,137.4016,136.8753,137.2554,189887.0
2023-10-24 12:00:00,140.86,141.02,140.47,140.59,150473.0,137.2847,137.4406,136.9046,137.0215,150473.0
2023-10-24 12:30:00,140.58,140.58,140.24,140.37,91556.0,137.0118,137.0118,136.6804,136.8071,91556.0
2023-10-24 13:00:00,140.37,140.61,140.17,140.29,92453.0,136.8071,137.041,136.6122,136.7291,92453.0
2023-10-24 13:30:00,140.25,140.6,140.25,140.56,112670.0,136.6902,137.0313,136.6902,136.9923,112670.0
2023-10-24 14:00:00,140.54,140.99,140.47,140.99,113528.0,136.9728,137.4114,136.9046,137.4114,113528.0
2023-10-24 14:30:00,141.03,141.25,140.84,141.06,164383.0,137.4504,137.6648,137.2652,137.4796,164383.0
2023-10-24 15:00:00,141.06,141.31,140.92,141.21,226674.0,137.4796,137.7232,137.3431,137.6258,226674.0
2023-10-24 15:30:00,141.2,141.27,140.8,141.02,804709.0,137.616,137.6843,137.2262,137.4406,804709.0
2023-10-25 09:30:00,144.0,144.0,137.69,142.03,631693.0,140.345,140.345,134.1951,138.425,631693.0
2023-10-25 10:00:00,142.03,142.06,139.33,140.32,278356.0,138.425,138.4542,135.7935,136.7584,278356.0
2023-10-25 10:30:00,140.34,141.53,140.27,140.78,222387.0,136.7779,137.9377,136.7096,137.2067,222387.0
2023-10-25 11:00:00,140.79,141.95,140.78,141.83,161402.0,137.2164,138.347,137.2067,138.23,161402.0
2023-10-25 11:30:00,141.83,141.86,140.91,141.22,195080.0,138.23,138.2593,137.3334,137.6355,195080.0
2023-10-25 12:00:00,141.25,141.53,140.75,141.19,279271.0,137.6648,137.9377,137.1775,137.6063,279271.0
2023-10-25 12:30:00,141.14,141.28,140.74,141.21,137982.0,137.5576,137.694,137.1677,137.6258,137982.0
2023-10-25 13:00:00,141.21,141.28,140.67,140.85,137826.0,137.6258,137.694,137.0995,137.2749,137826.0
2023-10-25 13:30:00,140.85,141.22,140.54,141.02,186279.0,137.2749,137.6355,136.9728,137.4406,186279.0
2023-10-25 14:00:00,141.02,141.16,140.7,140.81,181549.0,137.4406,137.5771,137.1287,137.2359,181549.0
2023-10-25 14:30:00,140.84,141.07,140.67,140.98,200893.0,137.2652,137.4893,137.0995,137.4016,200893.0
2023-10-25 15:00:00,140.99,141.02,140.75,140.95,273349.0,137.4114,137.4406,137.1775,137.3724,273349.0
2023-10-25 15:30:00,140.95,141.62,140.65,140.99,795648.0,137.3724,138.0254,137.08,137.4114,795648.0
2023-10-26 09:30:00,139.44,140.93,138.41,140.78,268584.0,135.9007,137.3529,134.8969,137.2067,268584.0
2023-10-26 10:00:00,140.78,141.24,140.47,140.52,373413.0,137.2067,137.655,136.9046,136.9533,373413.0
2023-10-26 10:30:00,140.55,142.36,140.46,142.36,216179.0,136.9825,138.7466,136.8948,138.7466,216179.0
2023-10-26 11:00:00,142.29,142.59,141.35,141.8,363005.0,138.6784,138.9708,137.7622,138.2008,363005.0
2023-10-26 11:30:00,141.85,142.96,141.75,142.22,207458.0,138.2495,139.3314,138.1521,138.6101,207458.0
2023-10-26 12:00:00,142.21,142.49,142.1,142.3,201590.0,138.6004,138.8733,138.4932,138.6881,201590.0
2023-10-26 12:30:00,142.28,142.79,142.03,142.03,268243.0,138.6686,139.1657,138.425,138.425,268243.0
2023-10-26 13:00:00,142.01,142.82,141.86,142.81,194806.0,138.4055,139.1949,138.2593,139.1852,194806.0
2023-10-26 13:30:00,142.82,143.07,142.67,142.77,174251.0,139.1949,139.4386,139.0487,139.1462,174251.0
2023-10-26 14:00:00,142.77,142.77,142.35,142.52,150791.0,139.1462,139.1462,138.7368,138.9025,150791.0
2023-10-26 14:30:00,142.53,143.3,142.49,143.26,304730.0,138.9123,139.6627,138.8733,139.6238,304730.0
2023-10-26 15:00:00,143.28,143.3,142.78,142.85,276029.0,139.6432,139.6627,139.1559,139.2242,276029.0
2023-10-26 15:30:00,142.84,142.97,142.38,142.87,848866.0,139.2144,139.3411,138.7661,139.2437,848866.0
2023-10-27 09:30:00,142.95,143.39,142.03,142.03,281466.0,139.3216,139.7505,138.425,138.425,281466.0
2023-10-27 10:00:00,141.99,142.07,140.05,140.44,305891.0,138.386,138.464,136.4952,136.8753,305891.0
2023-10-27 10:30:00,140.46,141.03,140.36,140.56,260350.0,136.8948,137.4504,136.7974,136.9923,260350.0
2023-10-27 11:00:00,140.62,141.21,140.25,140.49,288762.0,137.0508,137.6258,136.6902,136.9241,288762.0
2023-10-27 11:30:00,140.53,140.7,140.14,140.19,135476.0,136.963,137.1287,136.5829,136.6317,135476.0
2023-10-27 12:00:00,140.14,140.53,140.11,140.25,73507.0,136.5829,136.963,136.5537,136.6902,73507.0
2023-10-27 12:30:00,140.28,140.49,140.21,140.49,89810.0,136.7194,136.9241,136.6512,136.9241,89810.0
2023-10-27 13:00:00,140.49,140.65,139.2,139.3,183404.0,136.9241,137.08,135.6668,135.7643,183404.0
2023-10-27 13:30:00,139.31,140.13,139.3,139.81,221667.0,135.774,136.5732,135.7643,136.2613,221667.0
2023-10-27 14:00:00,139.81,139.84,139.37,139.44,202685.0,136.2613,136.2906,135.8325,135.9007,202685.0
2023-10-27 14:30:00,139.44,139.85,139.29,139.48,144492.0,135.9007,136.3003,135.7545,135.9397,144492.0
2023-10-27 15:00:00,139.47,139.84,139.45,139.66,303310.0,135.93,136.2906,135.9105,136.1151,303310.0
2023-10-27 15:30:00,139.68,140.25,139.43,140.01,727301.0,136.1346,136.6902,135.891,136.4562,727301.0
2023-10-30 09:30:00,141.32,142.27,141.01,141.44,162721.0,137.733,138.6589,137.4309,137.8499,162721.0
2023-10-30 10:00:00,141.44,141.62,140.1,140.17,173879.0,137.8499,138.0254,136.544,136.6122,173879.0
2023-10-30 10:30:00,140.07,140.11,139.47,139.94,267744.0,136.5147,136.5537,135.93,136.388,267744.0
2023-10-30 11:00:00,139.96,140.25,139.77,140.08,209413.0,136.4075,136.6902,136.2223,136.5245,209413.0
2023-10-30 11:30:00,140.12,140.63,140.1,140.58,117275.0,136.5635,137.0605,136.544,137.0118,117275.0
2023-10-30 12:00:00,140.58,141.02,140.52,140.94,122753.0,137.0118,137.4406,136.9533,137.3626,122753.0
2023-10-30 12:30:00,140.96,141.19,140.76,140.8,114151.0,137.3821,137.6063,137.1872,137.2262,114151.0
2023-10-30 13:00:00,140.82,141.02,140.66,140.99,181463.0,137.2457,137.4406,137.0897,137.4114,181463.0
2023-10-30 13:30:00,141.0,141.04,140.46,140.58,98288.0,137.4211,137.4601,136.8948,137.0118,98288.0
2023-10-30 14:00:00,140.57,140.71,140.42,140.5,199769.0,137.002,137.1385,136.8558,136.9338,199769.0
2023-10-30 14:30:00,140.49,141.01,140.42,140.97,183500.0,136.9241,137.4309,136.8558,137.3919,183500.0
2023-10-30 15:00:00,140.98,141.31,140.74,141.26,182784.0,137.4016,137.7232,137.1677,137.6745,182784.0
2023-10-30 15:30:00,141.25,142.05,141.25,141.56,722553.0,137.6648,138.4445,137.6648,137.9669,722553.0
2023-10-31 09:30:00,141.6,142.92,141.29,142.75,219756.0,138.0059,139.2924,137.7038,139.1267,219756.0
2023-10-31 10:00:00,142.75,143.48,142.32,143.12,179726.0,139.1267,139.8382,138.7076,139.4873,179726.0
2023-10-31 10:30:00,143.13,143.27,142.89,143.27,95698.0,139.4971,139.6335,139.2631,139.6335,95698.0
2023-10-31 11:00:00,143.28,143.42,143.11,143.11,129712.0,139.6432,139.7797,139.4776,139.4776,129712.0
2023-10-31 11:30:00,143.09,143.55,142.98,143.54,131223.0,139.4581,139.9064,139.3509,139.8966,131223.0
2023-10-31 12:00:00,143.55,143.63,142.9,143.29,111029.0,139.9064,139.9844,139.2729,139.653,111029.0
2023-10-31 12:30:00,143.28,143.55,143.17,143.43,56372.0,139.6432,139.9064,139.536,139.7894,56372.0
2023-10-31 13:00:00,143.44,143.78,143.41,143.78,161967.0,139.7992,140.1306,139.7699,140.1306,161967.0
2023-10-31 13:30:00,143.79,144.03,143.78,143.82,104725.0,140.1403,140.3742,140.1306,140.1695,104725.0
2023-10-31 14:00:00,143.82,143.89,143.6,143.85,134408.0,140.1695,140.2378,139.9551,140.1988,134408.0
2023-10-31 14:30:00,143.85,144.11,143.6,144.1,151572.0,140.1988,140.4522,139.9551,140.4424,151572.0
2023-10-31 15:00:00,144.1,144.19,143.97,143.99,167065.0,140.4424,140.5301,140.3157,140.3352,167065.0
2023-10-31 15:30:00,143.98,144.23,143.79,143.86,520009.0,140.3255,140.5691,140.1403,140.2085,520009.0
2023-11-01 09:30:00,144.59,144.59,143.57,143.94,306813.0,140.92,140.92,139.9259,140.2865,306813.0
2023-11-01 10:00:00,144.04,144.28,143.42,143.98,196396.0,140.384,140.6179,139.7797,140.3255,196396.0
2023-11-01 10:30:00,143.98,144.03,143.53,143.64,214071.0,140.3255,140.3742,139.8869,139.9941,214071.0
2023-11-01 11:00:00,143.63,144.22,143.57,143.84,202523.0,139.9844,140.5594,139.9259,140.189,202523.0
2023-11-01 11:30:00,143.82,144.21,143.75,144.09,113085.0,140.1695,140.5496,140.1013,140.4327,113085.0
2023-11-01 12:00:00,144.09,144.34,143.92,144.04,137266.0,140.4327,140.6763,140.267,140.384,137266.0
2023-11-01 12:30:00,144.07,144.32,144.02,144.32,87442.0,140.4132,140.6568,140.3645,140.6568,87442.0
2023-11-01 13:00:00,144.31,144.65,144.2,144.54,82110.0,140.6471,140.9785,140.5399,140.8713,82110.0
2023-11-01 13:30:00,144.54,144.89,144.41,144.84,127100.0,140.8713,141.2124,140.7446,141.1636,127100.0
2023-11-01 14:00:00,144.86,145.07,144.65,144.96,178645.0,141.1831,141.3878,140.9785,141.2806,178645.0
2023-11-01 14:30:00,144.95,145.28,144.07,144.84,115025.0,141.2709,141.5925,140.4132,141.1636,115025.0
2023-11-01 15:00:00,144.81,145.19,144.53,145.0,129266.0,141.1344,141.5048,140.8615,141.3196,129266.0
2023-11-01 15:30:00,145.0,145.43,144.82,144.97,478906.0,141.3196,141.7387,141.1442,141.2903,478906.0
2023-11-02 09:30:00,144.83,145.85,144.18,144.7,244817.0,141.1539,142.148,140.5204,141.0272,244817.0
2023-11-02 10:00:00,144.69,145.04,143.9,144.22,164854.0,141.0175,141.3586,140.2475,140.5594,164854.0
2023-11-02 10:30:00,144.31,145.05,144.27,145.0,110758.0,140.6471,141.3683,140.6081,141.3196,110758.0
2023-11-02 11:00:00,145.01,145.48,144.96,145.35,247804.0,141.3293,141.7874,141.2806,141.6607,247804.0
2023-11-02 11:30:00,145.35,145.7,145.3,145.56,77414.0,141.6607,142.0018,141.612,141.8654,77414.0
2023-11-02 12:00:00,145.56,145.86,145.21,145.25,85695.0,141.8654,142.1578,141.5243,141.5632,85695.0
2023-11-02 12:30:00,145.27,145.59,145.23,145.37,83622.0,141.5827,141.8946,141.5437,141.6802,83622.0
2023-11-02 13:00:00,145.37,146.24,145.32,146.2,218824.0,141.6802,142.5281,141.6315,142.4891,218824.0
2023-11-02 13:30:00,146.21,146.48,146.15,146.24,288979.0,142.4989,142.762,142.4404,142.5281,288979.0
2023-11-02 14:00:00,146.22,146.4,145.99,146.27,246039.0,142.5086,142.6841,142.2845,142.5574,246039.0
2023-11-02 14:30:00,146.27,146.31,146.08,146.22,146654.0,142.5574,142.5963,142.3722,142.5086,146654.0
2023-11-02 15:00:00,146.22,146.25,145.79,146.02,212080.0,142.5086,142.5379,142.0895,142.3137,212080.0
2023-11-02 15:30:00,146.0,146.55,145.91,146.51,781277.0,142.2942,142.8302,142.2065,142.7913,781277.0
2023-11-03 09:30:00,147.4,148.18,146.75,147.41,204795.0,143.6587,144.4189,143.0252,143.6684,204795.0
2023-11-03 10:00:00,147.49,147.8,147.04,147.54,172948.0,143.7464,144.0485,143.3078,143.7951,172948.0
2023-11-03 10:30:00,147.54,147.67,147.19,147.54,190595.0,143.7951,143.9218,143.454,143.7951,190595.0
2023-11-03 11:00:00,147.55,147.6,147.1,147.4,171587.0,143.8049,143.8536,143.3663,143.6587,171587.0
2023-11-03 11:30:00,147.41,147.69,147.38,147.49,133039.0,143.6684,143.9413,143.6392,143.7464,133039.0
2023-11-03 12:00:00,147.5,147.75,147.39,147.72,123591.0,143.7561,143.9998,143.6489,143.9705,123591.0
2023-11-03 12:30:00,147.73,148.15,147.61,148.15,105164.0,143.9803,144.3896,143.8633,144.3896,105164.0
2023-11-03 13:00:00,148.15,148.15,147.9,147.98,105687.0,144.3896,144.3896,144.146,144.2239,105687.0
2023-11-03 13:30:00,147.99,148.14,147.68,148.01,132558.0,144.2337,144.3799,143.9316,144.2532,132558.0
2023-11-03 14:00:00,148.0,148.0,147.7,147.87,93875.0,144.2434,144.2434,143.9511,144.1167,93875.0
2023-11-03 14:30:00,147.88,147.88,147.67,147.79,105793.0,144.1265,144.1265,143.9218,144.0388,105793.0
2023-11-03 15:00:00,147.8,148.13,147.79,148.12,157478.0,144.0485,144.3701,144.0388,144.3604,157478.0
2023-11-03 15:30:00,148.12,148.12,147.42,147.52,525052.0,144.3604,144.3604,143.6782,143.7756,525052.0
2023-11-06 09:30:00,147.48,148.66,147.4,148.58,195244.0,143.7366,144.8867,143.6587,144.8087,195244.0
2023-11-06 10:00:00,148.53,148.61,147.73,147.89,228675.0,144.76,144.838,143.9803,144.1362,228675.0
2023-11-06 10:30:00,147.86,148.41,147.83,148.3,173603.0,144.107,144.643,144.0778,144.5358,173603.0
2023-11-06 11:00:00,148.3,148.4,147.9,147.94,143561.0,144.5358,144.6333,144.146,144.185,143561.0
2023-11-06 11:30:00,147.92,147.96,147.62,147.8,74112.0,144.1655,144.2045,143.8731,144.0485,74112.0
2023-11-06 12:00:00,147.79,148.2,147.7,148.1,72903.0,144.0388,144.4384,143.9511,144.3409,72903.0
2023-11-06 12:30:00,148.14,148.37,148.08,148.25,107328.0,144.3799,144.604,144.3214,144.4871,107328.0
2023-11-06 13:00:00,148.25,148.26,147.67,147.78,90791.0,144.4871,144.4968,143.9218,144.029,90791.0
2023-11-06 13:30:00,147.79,147.81,147.42,147.52,76953.0,144.0388,144.0583,143.6782,143.7756,76953.0
2023-11-06 14:00:00,147.5,147.57,147.28,147.38,67825.0,143.7561,143.8244,143.5417,143.6392,67825.0
2023-11-06 14:30:00,147.4,147.73,147.37,147.69,83301.0,143.6587,143.9803,143.6294,143.9413,83301.0
2023-11-06 15:00:00,147.68,147.71,147.3,147.33,122158.0,143.9316,143.9608,143.5612,143.5904,122158.0
2023-11-06 15:30:00,147.33,147.48,147.06,147.33,375061.0,143.5904,143.7366,143.3273,143.5904,375061.0
2023-11-07 09:30:00,147.67,147.73,147.14,147.5,135194.0,143.9218,143.9803,143.4053,143.7561,135194.0
2023-11-07 10:00:00,147.47,147.98,147.47,147.95,123036.0,143.7269,144.2239,143.7269,144.1947,123036.0
2023-11-07 10:30:00,147.91,147.94,147.08,147.38,146043.0,144.1557,144.185,143.3468,143.6392,146043.0
2023-11-07 11:00:00,147.38,147.48,147.22,147.28,146262.0,143.6392,143.7366,143.4832,143.5417,146262.0
2023-11-07 11:30:00,147.29,147.71,147.28,147.57,72226.0,143.5515,143.9608,143.5417,143.8244,72226.0
2023-11-07 12:00:00,147.57,147.7,147.17,147.28,58155.0,143.8244,143.9511,143.4345,143.5417,58155.0
2023-11-07 12:30:00,147.25,147.47,147.12,147.43,51099.0,143.5125,143.7269,143.3858,143.6879,51099.0
2023-11-07 13:00:00,147.41,147.56,147.35,147.49,58532.0,143.6684,143.8146,143.6099,143.7464,58532.0
2023-11-07 13:30:00,147.47,147.59,147.28,147.51,87992.0,143.7269,143.8438,143.5417,143.7659,87992.0
2023-11-07 14:00:00,147.52,147.58,147.02,147.06,121964.0,143.7756,143.8341,143.2883,143.3273,121964.0
2023-11-07 14:30:00,147.06,147.37,146.95,147.0,102958.0,143.3273,143.6294,143.2201,143.2688,102958.0
2023-11-07 15:00:00,147.0,147.41,146.97,147.41,144908.0,143.2688,143.6684,143.2396,143.6684,144908.0
2023-11-07 15:30:00,147.42,147.45,146.87,147.16,425161.0,143.6782,143.7074,143.1421,143.4248,425161.0
2023-11-08 09:30:00,147.23,147.71,146.69,147.15,183791.0,143.493,143.9608,142.9667,143.415,183791.0
2023-11-08 10:00:00,147.17,147.3,146.93,147.09,144010.0,143.4345,143.5612,143.2006,143.3565,144010.0
2023-11-08 10:30:00,147.1,147.18,146.81,146.93,111878.0,143.3663,143.4443,143.0836,143.2006,111878.0
2023-11-08 11:00:00,146.92,146.95,146.57,146.72,104504.0,143.1909,143.2201,142.8497,142.9959,104504.0
2023-11-08 11:30:00,146.68,146.73,146.42,146.5,77342.0,142.9569,143.0057,142.7035,142.7815,77342.0
2023-11-08 12:00:00,146.49,146.55,146.29,146.41,156518.0,142.7718,142.8302,142.5768,142.6938,156518.0
2023-11-08 12:30:00,146.42,146.53,146.3,146.52,160296.0,142.7035,142.8108,142.5866,142.801,160296.0
2023-11-08 13:00:00,146.52,146.74,146.28,146.32,190872.0,142.801,143.0154,142.5671,142.6061,190872.0
2023-11-08 13:30:00,146.34,146.47,146.06,146.15,160947.0,142.6256,142.7523,142.3527,142.4404,160947.0
2023-11-08 14:00:00,146.17,146.33,146.09,146.25,75130.0,142.4599,142.6158,142.3819,142.5379,75130.0
2023-11-08 14:30:00,146.27,146.53,146.04,146.47,175751.0,142.5574,142.8108,142.3332,142.7523,175751.0
2023-11-08 15:00:00,146.47,146.63,146.4,146.49,125927.0,142.7523,142.9082,142.6841,142.7718,125927.0
2023-11-08 15:30:00,146.48,146.86,146.44,146.65,458919.0,142.762,143.1324,142.723,142.9277,458919.0
2023-11-09 09:30:00,146.47,147.15,146.22,146.93,108461.0,142.7523,143.415,142.5086,143.2006,108461.0
2023-11-09 10:00:00,146.98,147.09,146.67,146.93,78271.0,143.2493,143.3565,142.9472,143.2006,78271.0
2023-11-09 10:30:00,146.96,146.97,146.4,146.64,91984.0,143.2298,143.2396,142.6841,142.918,91984.0
2023-11-09 11:00:00,146.63,146.78,146.49,146.56,122348.0,142.9082,143.0544,142.7718,142.84,122348.0
2023-11-09 11:30:00,146.57,147.29,146.51,146.97,130761.0,142.8497,143.5515,142.7913,143.2396,130761.0
2023-11-09 12:00:00,147.0,147.56,147.0,147.27,409572.0,143.2688,143.8146,143.2688,143.532,409572.0
2023-11-09 12:30:00,147.27,147.6,147.23,147.6,157802.0,143.532,143.8536,143.493,143.8536,157802.0
2023-11-09 13:00:00,147.58,147.6,146.75,146.89,91571.0,143.8341,143.8536,143.0252,143.1616,91571.0
2023-11-09 13:30:00,146.85,146.98,146.68,146.77,56488.0,143.1226,143.2493,142.9569,143.0447,56488.0
2023-11-09 14:00:00,146.76,146.88,146.54,146.71,48621.0,143.0349,143.1519,142.8205,142.9862,48621.0
2023-11-09 14:30:00,146.71,146.9,146.51,146.74,60414.0,142.9862,143.1714,142.7913,143.0154,60414.0
2023-11-09 15:00:00,146.74,146.91,146.59,146.89,110830.0,143.0154,143.1811,142.8692,143.1616,110830.0
2023-11-09 15:30:00,146.92,147.18,146.69,146.9,431411.0,143.1909,143.4443,142.9667,143.1714,431411.0
2023-11-10 09:30:00,147.35,147.72,146.49,146.58,142159.0,143.6099,143.9705,142.7718,142.8595,142159.0
2023-11-10 10:00:00,146.55,146.83,146.06,146.31,102377.0,142.8302,143.1031,142.3527,142.5963,102377.0
2023-11-10 10:30:00,146.26,146.31,145.92,145.95,100865.0,142.5476,142.5963,142.2162,142.2455,100865.0
2023-11-10 11:00:00,145.95,146.87,145.95,146.86,89900.0,142.2455,143.1421,142.2455,143.1324,89900.0
2023-11-10 11:30:00,146.88,146.91,146.41,146.6,95629.0,143.1519,143.1811,142.6938,142.879,95629.0
2023-11-10 12:00:00,146.58,146.78,146.45,146.55,76720.0,142.8595,143.0544,142.7328,142.8302,76720.0
2023-11-10 12:30:00,146.56,146.97,146.56,146.91,99438.0,142.84,143.2396,142.84,143.1811,99438.0
2023-11-10 13:00:00,146.89,147.16,146.78,147.05,82216.0,143.1616,143.4248,143.0544,143.3176,82216.0
2023-11-10 13:30:00,147.06,147.21,146.96,147.17,73122.0,143.3273,143.4735,143.2298,143.4345,73122.0
2023-11-10 14:00:00,147.2,147.2,146.93,147.03,89148.0,143.4637,143.4637,143.2006,143.2981,89148.0
2023-11-10 14:30:00,147.04,147.31,146.94,147.06,126090.0,143.3078,143.571,143.2103,143.3273,126090.0
2023-11-10 15:00:00,147.07,147.36,146.97,147.36,184349.0,143.337,143.6197,143.2396,143.6197,184349.0
2023-11-10 15:30:00,147.39,147.77,147.23,147.58,613749.0,143.6489,144.0193,143.493,143.8341,613749.0
2023-11-13 09:30:00,147.49,147.71,146.59,147.61,119396.0,143.7464,143.9608,142.8692,143.8633,119396.0
2023-11-13 10:00:00,147.65,147.88,147.36,147.61,127298.0,143.9023,144.1265,143.6197,143.8633,127298.0
2023-11-13 10:30:00,147.63,147.86,147.53,147.78,109358.0,143.8828,144.107,143.7854,144.029,109358.0
2023-11-13 11:00:00,147.77,147.81,147.46,147.71,119811.0,144.0193,144.0583,143.7171,143.9608,119811.0
2023-11-13 11:30:00,147.7,147.72,147.27,147.34,76332.0,143.9511,143.9705,143.532,143.6002,76332.0
2023-11-13 12:00:00,147.29,147.53,147.28,147.36,64546.0,143.5515,143.7854,143.5417,143.6197,64546.0
2023-11-13 12:30:00,147.37,147.39,147.07,147.23,52863.0,143.6294,143.6489,143.337,143.493,52863.0
2023-11-13 13:00:00,147.24,147.25,147.02,147.09,50563.0,143.5027,143.5125,143.2883,143.3565,50563.0
2023-11-13 13:30:00,147.09,147.13,146.88,146.91,57562.0,143.3565,143.3955,143.1519,143.1811,57562.0
2023-11-13 14:00:00,146.94,147.25,146.81,147.24,75124.0,143.2103,143.5125,143.0836,143.5027,75124.0
2023-11-13 14:30:00,147.25,147.34,147.04,147.08,55831.0,143.5125,143.6002,143.3078,143.3468,55831.0
2023-11-13 15:00:00,147.09,147.33,146.97,147.17,87013.0,143.3565,143.5904,143.2396,143.4345,87013.0
2023-11-13 15:30:00,147.16,147.3,146.87,147.21,404201.0,143.4248,143.5612,143.1421,143.4735,404201.0
2023-11-14 09:30:00,148.1,148.5,147.38,147.46,230745.0,144.3409,144.7307,143.6392,143.7171,230745.0
2023-11-14 10:00:00,147.47,148.5,147.44,148.34,276783.0,143.7269,144.7307,143.6977,144.5748,276783.0
2023-11-14 10:30:00,148.29,148.34,147.48,147.74,115397.0,144.5261,144.5748,143.7366,143.99,115397.0
2023-11-14 11:00:00,147.74,147.86,147.09,147.22,112755.0,143.99,144.107,143.3565,143.4832,112755.0
2023-11-14 11:30:00,147.23,147.49,147.1,147.31,93007.0,143.493,143.7464,143.3663,143.571,93007.0
2023-11-14 12:00:00,147.31,147.4,146.79,146.8,93667.0,143.571,143.6587,143.0642,143.0739,93667.0
2023-11-14 12:30:00,146.8,146.9,146.63,146.78,72351.0,143.0739,143.1714,142.9082,143.0544,72351.0
2023-11-14 13:00:00,146.78,146.93,146.64,146.86,74033.0,143.0544,143.2006,142.918,143.1324,74033.0
2023-11-14 13:30:00,146.85,147.1,146.45,147.02,236237.0,143.1226,143.3663,142.7328,143.2883,236237.0
2023-11-14 14:00:00,147.0,147.13,146.7,146.86,277636.0,143.2688,143.3955,142.9764,143.1324,277636.0
2023-11-14 14:30:00,146.88,147.12,146.78,146.9,123180.0,143.1519,143.3858,143.0544,143.1714,123180.0
2023-11-14 15:00:00,146.91,147.35,146.91,147.35,175379.0,143.1811,143.6099,143.1811,143.6099,175379.0
2023-11-14 15:30:00,147.36,147.41,146.58,147.01,579330.0,143.6197,143.6684,142.8595,143.2786,579330.0
2023-11-15 09:30:00,146.66,147.5,146.08,146.59,228757.0,142.9375,143.7561,142.3722,142.8692,228757.0
2023-11-15 10:00:00,146.62,146.78,145.95,146.08,134487.0,142.8985,143.0544,142.2455,142.3722,134487.0
2023-11-15 10:30:00,146.09,146.24,145.77,146.0,143753.0,142.3819,142.5281,142.07,142.2942,143753.0
2023-11-15 11:00:00,146.0,146.16,145.82,146.04,98302.0,142.2942,142.4501,142.1188,142.3332,98302.0
2023-11-15 11:30:00,146.05,146.38,145.78,146.36,68160.0,142.3429,142.6646,142.0798,142.6451,68160.0
2023-11-15 12:00:00,146.36,146.52,146.24,146.48,136448.0,142.6451,142.801,142.5281,142.762,136448.0
2023-11-15 12:30:00,146.49,146.6,146.36,146.49,87247.0,142.7718,142.879,142.6451,142.7718,87247.0
2023-11-15 13:00:00,146.48,146.85,146.43,146.82,109213.0,142.762,143.1226,142.7133,143.0934,109213.0
2023-11-15 13:30:00,146.82,146.93,146.67,146.72,99015.0,143.0934,143.2006,142.9472,142.9959,99015.0
2023-11-15 14:00:00,146.72,146.91,146.64,146.71,137718.0,142.9959,143.1811,142.918,142.9862,137718.0
2023-11-15 14:30:00,146.72,146.82,146.51,146.58,96947.0,142.9959,143.0934,142.7913,142.8595,96947.0
2023-11-15 15:00:00,146.56,147.02,146.49,146.95,120858.0,142.84,143.2883,142.7718,143.2201,120858.0
2023-11-15 15:30:00,146.95,147.32,146.88,147.17,582053.0,143.2201,143.5807,143.1519,143.4345,582053.0
2023-11-16 09:30:00,148.95,149.29,148.46,148.47,269449.0,145.1693,145.5007,144.6918,144.7015,269449.0
2023-11-16 10:00:00,148.47,148.76,148.08,148.53,197681.0,144.7015,144.9841,144.3214,144.76,197681.0
2023-11-16 10:30:00,148.54,148.61,148.13,148.18,136728.0,144.7697,144.838,144.3701,144.4189,136728.0
2023-11-16 11:00:00,148.17,148.4,147.81,147.99,157399.0,144.4091,144.6333,144.0583,144.2337,157399.0
2023-11-16 11:30:00,148.0,148.09,147.69,147.75,110358.0,144.2434,144.3312,143.9413,143.9998,110358.0
2023-11-16 12:00:00,147.74,147.84,147.32,147.36,191847.0,143.99,144.0875,143.5807,143.6197,191847.0
2023-11-16 12:30:00,147.34,147.75,147.26,147.69,108728.0,143.6002,143.9998,143.5222,143.9413,108728.0
2023-11-16 13:00:00,147.65,147.78,147.46,147.49,84736.0,143.9023,144.029,143.7171,143.7464,84736.0
2023-11-16 13:30:00,147.5,147.53,147.14,147.22,81022.0,143.7561,143.7854,143.4053,143.4832,81022.0
2023-11-16 14:00:00,147.22,147.5,147.19,147.28,205223.0,143.4832,143.7561,143.454,143.5417,205223.0
2023-11-16 14:30:00,147.27,147.49,147.12,147.44,85972.0,143.532,143.7464,143.3858,143.6977,85972.0
2023-11-16 15:00:00,147.45,147.52,147.07,147.23,148699.0,143.7074,143.7756,143.337,143.493,148699.0
2023-11-16 15:30:00,147.24,147.58,147.23,147.51,392436.0,143.5027,143.8341,143.493,143.7659,392436.0
2023-11-17 09:30:00,148.29,148.57,147.79,147.9,321232.0,144.5261,144.799,144.0388,144.146,321232.0
2023-11-17 10:00:00,147.95,148.03,147.12,147.59,200146.0,144.1947,144.2727,143.3858,143.8438,200146.0
2023-11-17 10:30:00,147.58,147.79,147.34,147.68,99466.0,143.8341,144.0388,143.6002,143.9316,99466.0
2023-11-17 11:00:00,147.73,147.81,147.4,147.49,65088.0,143.9803,144.0583,143.6587,143.7464,65088.0
2023-11-17 11:30:00,147.47,147.67,147.39,147.55,56563.0,143.7269,143.9218,143.6489,143.8049,56563.0
2023-11-17 12:00:00,147.54,147.69,147.38,147.43,59209.0,143.7951,143.9413,143.6392,143.6879,59209.0
2023-11-17 12:30:00,147.41,147.5,147.25,147.34,63627.0,143.6684,143.7561,143.5125,143.6002,63627.0
2023-11-17 13:00:00,147.36,147.45,147.19,147.39,64372.0,143.6197,143.7074,143.454,143.6489,64372.0
2023-11-17 13:30:00,147.41,147.52,147.29,147.48,67176.0,143.6684,143.7756,143.5515,143.7366,67176.0
2023-11-17 14:00:00,147.5,147.8,147.33,147.4,92344.0,143.7561,144.0485,143.5904,143.6587,92344.0
2023-11-17 14:30:00,147.41,147.45,147.17,147.27,106574.0,143.6684,143.7074,143.4345,143.532,106574.0
2023-11-17 15:00:00,147.28,147.53,147.18,147.53,114818.0,143.5417,143.7854,143.4443,143.7854,114818.0
2023-11-17 15:30:00,147.53,147.74,147.32,147.71,352990.0,143.7854,143.99,143.5807,143.9608,352990.0
2023-11-20 09:30:00,147.55,148.52,147.27,147.34,164687.0,143.8049,144.7502,143.532,143.6002,164687.0
2023-11-20 10:00:00,147.28,147.74,147.24,147.57,110984.0,143.5417,143.99,143.5027,143.8244,110984.0
2023-11-20 10:30:00,147.51,147.59,147.25,147.56,91730.0,143.7659,143.8438,143.5125,143.8146,91730.0
2023-11-20 11:00:00,147.56,148.06,147.56,148.03,79958.0,143.8146,144.3019,143.8146,144.2727,79958.0
2023-11-20 11:30:00,148.01,148.04,147.67,147.81,68935.0,144.2532,144.2824,143.9218,144.0583,68935.0
2023-11-20 12:00:00,147.8,148.12,147.8,147.86,68631.0,144.0485,144.3604,144.0485,144.107,68631.0
2023-11-20 12:30:00,147.88,148.04,147.83,147.95,40310.0,144.1265,144.2824,144.0778,144.1947,40310.0
2023-11-20 13:00:00,147.95,148.31,147.94,148.11,58337.0,144.1947,144.5456,144.185,144.3506,58337.0
2023-11-20 13:30:00,148.14,148.4,148.14,148.4,50250.0,144.3799,144.6333,144.3799,144.6333,50250.0
2023-11-20 14:00:00,148.39,148.46,148.2,148.33,59198.0,144.6235,144.6918,144.4384,144.5651,59198.0
2023-11-20 14:30:00,148.34,148.59,148.29,148.5,42219.0,144.5748,144.8185,144.5261,144.7307,42219.0
2023-11-20 15:00:00,148.49,148.85,148.37,148.82,132538.0,144.721,145.0719,144.604,145.0426,132538.0
2023-11-20 15:30:00,148.82,148.93,148.31,148.5,415326.0,145.0426,145.1498,144.5456,144.7307,415326.0
2023-11-21 09:30:00,149.43,149.45,148.4,148.67,153249.0,145.6371,145.6566,144.6333,144.8964,153249.0
2023-11-21 10:00:00,148.61,148.66,148.14,148.47,74611.0,144.838,144.8867,144.3799,144.7015,74611.0
2023-11-21 10:30:00,148.48,148.7,148.44,148.48,76239.0,144.7113,144.9257,144.6723,144.7113,76239.0
2023-11-21 11:00:00,148.46,148.74,148.23,148.69,147495.0,144.6918,144.9647,144.4676,144.9159,147495.0
2023-11-21 11:30:00,148.7,148.7,148.43,148.54,61435.0,144.9257,144.9257,144.6625,144.7697,61435.0
2023-11-21 12:00:00,148.54,148.74,148.52,148.54,59748.0,144.7697,144.9647,144.7502,144.7697,59748.0
2023-11-21 12:30:00,148.56,148.81,148.55,148.65,63558.0,144.7892,145.0329,144.7795,144.8769,63558.0
2023-11-21 13:00:00,148.68,148.68,148.47,148.51,50879.0,144.9062,144.9062,144.7015,144.7405,50879.0
2023-11-21 13:30:00,148.53,148.75,148.48,148.63,50214.0,144.76,144.9744,144.7113,144.8574,50214.0
2023-11-21 14:00:00,148.61,148.78,148.61,148.68,44080.0,144.838,145.0036,144.838,144.9062,44080.0
2023-11-21 14:30:00,148.69,148.83,148.61,148.82,64619.0,144.9159,145.0524,144.838,145.0426,64619.0
2023-11-21 15:00:00,148.82,148.94,148.65,148.78,121095.0,145.0426,145.1596,144.8769,145.0036,121095.0
2023-11-21 15:30:00,148.77,148.77,148.44,148.65,366970.0,144.9939,144.9939,144.6723,144.8769,366970.0
2023-11-22 09:30:00,148.93,149.6,148.67,149.3,245379.0,145.1498,145.8028,144.8964,145.5104,245379.0
2023-11-22 10:00:00,149.26,149.48,149.15,149.47,165222.0,145.4715,145.6859,145.3643,145.6761,165222.0
2023-11-22 10:30:00,149.48,149.49,149.01,149.25,90911.0,145.6859,145.6956,145.2278,145.4617,90911.0
2023-11-22 11:00:00,149.23,149.48,149.09,149.32,57019.0,145.4422,145.6859,145.3058,145.5299,57019.0
2023-11-22 11:30:00,149.33,149.41,149.06,149.28,44153.0,145.5397,145.6177,145.2765,145.491,44153.0
2023-11-22 12:00:00,149.28,149.51,149.2,149.34,45379.0,145.491,145.7151,145.413,145.5494,45379.0
2023-11-22 12:30:00,149.33,149.38,149.08,149.27,79646.0,145.5397,145.5884,145.296,145.4812,79646.0
2023-11-22 13:00:00,149.27,149.47,149.21,149.34,35480.0,145.4812,145.6761,145.4227,145.5494,35480.0
2023-11-22 13:30:00,149.34,149.48,149.22,149.29,104219.0,145.5494,145.6859,145.4325,145.5007,104219.0
2023-11-22 14:00:00,149.28,149.52,149.28,149.47,35697.0,145.491,145.7249,145.491,145.6761,35697.0
2023-11-22 14:30:00,149.45,149.46,149.12,149.31,61716.0,145.6566,145.6664,145.335,145.5202,61716.0
2023-11-22 15:00:00,149.3,149.44,149.21,149.26,62439.0,145.5104,145.6469,145.4227,145.4715,62439.0
2023-11-22 15:30:00,149.25,149.33,148.81,148.85,312634.0,145.4617,145.5397,145.0329,145.0719,312634.0
2023-11-24 09:30:00,148.88,149.33,148.3,149.08,109306.0,145.1011,145.5397,144.5358,145.296,109306.0
2023-11-24 10:00:00,149.11,149.2,148.92,149.14,68107.0,145.3253,145.413,145.1401,145.3545,68107.0
2023-11-24 10:30:00,149.14,149.18,148.9,149.07,45239.0,145.3545,145.3935,145.1206,145.2863,45239.0
2023-11-24 11:00:00,149.06,149.28,149.0,149.04,141093.0,145.2765,145.491,145.2181,145.257,141093.0
2023-11-24 11:30:00,149.05,149.22,148.99,149.16,57484.0,145.2668,145.4325,145.2083,145.374,57484.0
2023-11-24 12:00:00,149.16,149.34,149.14,149.27,89982.0,145.374,145.5494,145.3545,145.4812,89982.0
2023-11-24 12:30:00,149.27,149.41,148.98,149.03,212585.0,145.4812,145.6177,145.1986,145.2473,212585.0
2023-11-27 09:30:00,148.98,149.45,148.57,149.03,163767.0,145.1986,145.6566,144.799,145.2473,163767.0
2023-11-27 10:00:00,149.03,149.37,148.83,149.15,80732.0,145.2473,145.5787,145.0524,145.3643,80732.0
2023-11-27 10:30:00,149.13,149.34,148.92,149.23,74058.0,145.3448,145.5494,145.1401,145.4422,74058.0
2023-11-27 11:00:00,149.22,149.24,148.46,148.6,90382.0,145.4325,145.452,144.6918,144.8282,90382.0
2023-11-27 11:30:00,148.61,148.78,148.37,148.56,81670.0,144.838,145.0036,144.604,144.7892,81670.0
2023-11-27 12:00:00,148.55,148.59,148.17,148.28,80796.0,144.7795,144.8185,144.4091,144.5163,80796.0
2023-11-27 12:30:00,148.3,148.35,148.16,148.16,62398.0,144.5358,144.5846,144.3994,144.3994,62398.0
2023-11-27 13:00:00,148.18,148.43,148.15,148.29,66178.0,144.4189,144.6625,144.3896,144.5261,66178.0
2023-11-27 13:30:00,148.3,148.54,148.29,148.4,63275.0,144.5358,144.7697,144.5261,144.6333,63275.0
2023-11-27 14:00:00,148.41,148.66,148.41,148.64,47677.0,144.643,144.8867,144.643,144.8672,47677.0
2023-11-27 14:30:00,148.63,148.76,148.51,148.74,50627.0,144.8574,144.9841,144.7405,144.9647,50627.0
2023-11-27 15:00:00,148.77,148.89,148.62,148.85,90795.0,144.9939,145.1109,144.8477,145.0719,90795.0
2023-11-27 15:30:00,148.87,149.13,148.71,148.82,460607.0,145.0914,145.3448,144.9354,145.0426,460607.0
2023-11-28 09:30:00,148.36,148.93,148.21,148.62,97549.0,144.5943,145.1498,144.4481,144.8477,97549.0
2023-11-28 10:00:00,148.64,148.85,148.41,148.41,94080.0,144.8672,145.0719,144.643,144.643,94080.0
2023-11-28 10:30:00,148.4,148.8,148.18,148.28,88840.0,144.6333,145.0231,144.4189,144.5163,88840.0
2023-11-28 11:00:00,148.28,148.28,147.96,148.0,107208.0,144.5163,144.5163,144.2045,144.2434,107208.0
2023-11-28 11:30:00,147.98,148.74,147.96,148.69,110042.0,144.2239,144.9647,144.2045,144.9159,110042.0
2023-11-28 12:00:00,148.71,148.79,148.46,148.7,56384.0,144.9354,145.0134,144.6918,144.9257,56384.0
2023-11-28 12:30:00,148.69,148.76,148.39,148.43,71879.0,144.9159,144.9841,144.6235,144.6625,71879.0
2023-11-28 13:00:00,148.43,148.5,148.05,148.48,98534.0,144.6625,144.7307,144.2922,144.7113,98534.0
2023-11-28 13:30:00,148.46,148.5,148.26,148.26,78466.0,144.6918,144.7307,144.4968,144.4968,78466.0
2023-11-28 14:00:00,148.3,148.46,148.21,148.33,78250.0,144.5358,144.6918,144.4481,144.5651,78250.0
2023-11-28 14:30:00,148.34,148.46,148.21,148.44,74454.0,144.5748,144.6918,144.4481,144.6723,74454.0
2023-11-28 15:00:00,148.44,148.46,148.3,148.4,108963.0,144.6723,144.6918,144.5358,144.6333,108963.0
2023-11-28 15:30:00,148.41,148.59,148.28,148.38,386612.0,144.643,144.8185,144.5163,144.6138,386612.0
2023-11-29 09:30:00,148.74,149.31,148.71,149.01,172753.0,144.9647,145.5202,144.9354,145.2278,172753.0
2023-11-29 10:00:00,149.02,149.09,148.73,148.92,232105.0,145.2376,145.3058,144.9549,145.1401,232105.0
2023-11-29 10:30:00,148.96,148.96,148.71,148.79,237137.0,145.1791,145.1791,144.9354,145.0134,237137.0
2023-11-29 11:00:00,148.77,148.88,148.59,148.86,233130.0,144.9939,145.1011,144.8185,145.0816,233130.0
2023-11-29 11:30:00,148.87,149.03,148.76,148.89,93226.0,145.0914,145.2473,144.9841,145.1109,93226.0
2023-11-29 12:00:00,148.9,149.09,148.9,149.04,84871.0,145.1206,145.3058,145.1206,145.257,84871.0
2023-11-29 12:30:00,149.05,149.3,149.01,149.29,45774.0,145.2668,145.5104,145.2278,145.5007,45774.0
2023-11-29 13:00:00,149.26,149.46,149.26,149.33,37770.0,145.4715,145.6664,145.4715,145.5397,37770.0
2023-11-29 13:30:00,149.36,149.42,149.16,149.27,50306.0,145.5689,145.6274,145.374,145.4812,50306.0
2023-11-29 14:00:00,149.27,149.43,149.21,149.36,65659.0,145.4812,145.6371,145.4227,145.5689,65659.0
2023-11-29 14:30:00,149.35,149.39,149.17,149.39,124585.0,145.5592,145.5982,145.3837,145.5982,124585.0
2023-11-29 15:00:00,149.39,149.43,149.07,149.09,112697.0,145.5982,145.6371,145.2863,145.3058,112697.0
2023-11-29 15:30:00,149.09,149.62,149.07,149.54,436441.0,145.3058,145.8223,145.2863,145.7444,436441.0
2023-11-30 09:30:00,148.31,149.08,148.19,149.02,150180.0,145.1701,145.9238,145.0526,145.865,150180.0
2023-11-30 10:00:00,149.02,149.38,148.71,149.11,99456.0,145.865,146.2174,145.5616,145.9531,99456.0
2023-11-30 10:30:00,149.12,149.28,148.9,149.28,78020.0,145.9629,146.1195,145.7476,146.1195,78020.0
2023-11-30 11:00:00,149.3,149.38,148.94,149.01,82933.0,146.1391,146.2174,145.7867,145.8552,82933.0
2023-11-30 11:30:00,149.02,149.28,149.01,149.14,66466.0,145.865,146.1195,145.8552,145.9825,66466.0
2023-11-30 12:00:00,149.14,149.26,148.91,149.21,135070.0,145.9825,146.0999,145.7574,146.051,135070.0
2023-11-30 12:30:00,149.24,149.4,149.14,149.19,40538.0,146.0804,146.237,145.9825,146.0314,40538.0
2023-11-30 13:00:00,149.19,149.24,149.08,149.22,69285.0,146.0314,146.0804,145.9238,146.0608,69285.0
2023-11-30 13:30:00,149.23,149.34,149.17,149.25,80477.0,146.0706,146.1783,146.0119,146.0902,80477.0
2023-11-30 14:00:00,149.26,149.46,149.16,149.44,133346.0,146.0999,146.2957,146.0021,146.2761,133346.0
2023-11-30 14:30:00,149.43,149.83,149.37,149.8,106278.0,146.2664,146.6579,146.2076,146.6285,106278.0
2023-11-30 15:00:00,149.8,149.8,149.18,149.27,109716.0,146.6285,146.6285,146.0216,146.1097,109716.0
2023-11-30 15:30:00,149.27,150.67,149.15,150.43,907561.0,146.1097,147.4801,145.9923,147.2452,907561.0
2023-12-01 09:30:00,150.29,151.6,150.29,151.28,236729.0,147.1081,148.3904,147.1081,148.0772,236729.0
2023-12-01 10:00:00,151.26,151.45,151.01,151.42,179249.0,148.0576,148.2436,147.8129,148.2142,179249.0
2023-12-01 10:30:00,151.39,151.78,151.25,151.64,227811.0,148.1849,148.5666,148.0478,148.4296,227811.0
2023-12-01 11:00:00,151.62,151.9,151.25,151.51,98257.0,148.41,148.6841,148.0478,148.3023,98257.0
2023-12-01 11:30:00,151.49,152.47,151.24,152.19,172997.0,148.2827,149.242,148.038,148.9679,172997.0
2023-12-01 12:00:00,152.22,152.72,151.98,152.62,193392.0,148.9973,149.4867,148.7624,149.3888,193392.0
2023-12-01 12:30:00,152.63,152.84,152.3,152.69,97414.0,149.3986,149.6042,149.0756,149.4573,97414.0
2023-12-01 13:00:00,152.69,152.7,152.21,152.42,108581.0,149.4573,149.4671,148.9875,149.193,108581.0
2023-12-01 13:30:00,152.4,152.58,152.06,152.55,125994.0,149.1735,149.3497,148.8407,149.3203,125994.0
2023-12-01 14:00:00,152.56,152.81,152.2,152.39,219538.0,149.3301,149.5748,148.9777,149.1637,219538.0
2023-12-01 14:30:00,152.42,152.78,152.38,152.67,152453.0,149.193,149.5454,149.1539,149.4378,152453.0
2023-12-01 15:00:00,152.67,152.68,152.15,152.17,124871.0,149.4378,149.4475,148.9288,148.9483,124871.0
2023-12-01 15:30:00,152.15,152.34,151.82,152.25,587258.0,148.9288,149.1147,148.6058,149.0266,587258.0
2023-12-04 09:30:00,151.43,153.43,151.38,152.97,233331.0,148.224,150.1817,148.1751,149.7314,233331.0
2023-12-04 10:00:00,152.97,152.97,151.94,152.21,239401.0,149.7314,149.7314,148.7232,148.9875,239401.0
2023-12-04 10:30:00,152.21,153.11,152.14,153.09,213088.0,148.9875,149.8684,148.919,149.8489,213088.0
2023-12-04 11:00:00,153.08,153.43,152.69,152.97,149500.0,149.8391,150.1817,149.4573,149.7314,149500.0
2023-12-04 11:30:00,152.97,153.07,152.66,152.97,78945.0,149.7314,149.8293,149.428,149.7314,78945.0
2023-12-04 12:00:00,152.97,153.0,152.55,152.65,76655.0,149.7314,149.7608,149.3203,149.4182,76655.0
2023-12-04 12:30:00,152.66,152.8,152.52,152.61,44904.0,149.428,149.565,149.2909,149.379,44904.0
2023-12-04 13:00:00,152.6,152.66,152.4,152.53,159591.0,149.3692,149.428,149.1735,149.3007,159591.0
2023-12-04 13:30:00,152.52,152.64,152.38,152.59,51117.0,149.2909,149.4084,149.1539,149.3594,51117.0
2023-12-04 14:00:00,152.59,152.77,152.47,152.53,54054.0,149.3594,149.5356,149.242,149.3007,54054.0
2023-12-04 14:30:00,152.54,152.59,152.37,152.4,58047.0,149.3105,149.3594,149.1441,149.1735,58047.0
2023-12-04 15:00:00,152.4,152.58,152.27,152.47,140071.0,149.1735,149.3497,149.0462,149.242,140071.0
2023-12-04 15:30:00,152.47,152.92,152.37,152.78,623442.0,149.242,149.6825,149.1441,149.5454,623442.0
2023-12-05 09:30:00,152.91,153.55,152.79,153.2,260808.0,149.6727,150.2991,149.5552,149.9565,260808.0
2023-12-05 10:00:00,153.15,153.49,151.98,152.35,234220.0,149.9076,150.2404,148.7624,149.1245,234220.0
2023-12-05 10:30:00,152.33,152.93,152.28,152.85,92829.0,149.105,149.6923,149.056,149.6139,92829.0
2023-12-05 11:00:00,152.87,153.15,152.74,153.0,74183.0,149.6335,149.9076,149.5063,149.7608,74183.0
2023-12-05 11:30:00,153.03,153.42,152.79,152.87,76762.0,149.7901,150.1719,149.5552,149.6335,76762.0
2023-12-05 12:00:00,152.88,153.37,152.87,153.31,121818.0,149.6433,150.1229,149.6335,150.0642,121818.0
2023-12-05 12:30:00,153.33,153.41,153.09,153.15,141482.0,150.0838,150.1621,149.8489,149.9076,141482.0
2023-12-05 13:00:00,153.17,154.14,153.17,154.01,193903.0,149.9272,150.8766,149.9272,150.7494,193903.0
2023-12-05 13:30:00,154.0,154.11,153.72,153.99,128595.0,150.7396,150.8473,150.4655,150.7298,128595.0
2023-12-05 14:00:00,154.0,154.53,153.95,154.46,232595.0,150.7396,151.2584,150.6907,151.1899,232595.0
2023-12-05 14:30:00,154.46,154.46,153.82,154.28,110596.0,151.1899,151.1899,150.5634,151.0137,110596.0
2023-12-05 15:00:00,154.28,154.44,153.95,154.39,168767.0,151.0137,151.1703,150.6907,151.1213,168767.0
2023-12-05 15:30:00,154.39,154.45,153.53,154.0,601952.0,151.1213,151.1801,150.2795,150.7396,601952.0
2023-12-06 09:30:00,154.76,155.49,153.69,154.76,210982.0,151.4835,152.1981,150.4362,151.4835,210982.0
2023-12-06 10:00:00,154.74,155.59,154.48,154.92,247271.0,151.4639,152.2959,151.2094,151.6401,247271.0
2023-12-06 10:30:00,154.94,155.47,154.88,154.91,89927.0,151.6597,152.1785,151.601,151.6303,89927.0
2023-12-06 11:00:00,154.91,155.05,154.69,154.72,109438.0,151.6303,151.7674,151.415,151.4444,109438.0
2023-12-06 11:30:00,154.7,154.85,154.37,154.82,94591.0,151.4248,151.5716,151.1018,151.5422,94591.0
2023-12-06 12:00:00,154.83,154.9,154.57,154.65,71409.0,151.552,151.6205,151.2975,151.3758,71409.0
2023-12-06 12:30:00,154.66,155.38,154.65,155.15,170698.0,151.3856,152.0904,151.3758,151.8652,170698.0
2023-12-06 13:00:00,155.13,155.31,155.09,155.23,112348.0,151.8457,152.0219,151.8065,151.9436,112348.0
2023-12-06 13:30:00,155.23,155.48,155.1,155.38,111579.0,151.9436,152.1883,151.8163,152.0904,111579.0
2023-12-06 14:00:00,155.38,155.53,155.36,155.44,155100.0,152.0904,152.2372,152.0708,152.1491,155100.0
2023-12-06 14:30:00,155.43,155.62,155.35,155.4,286378.0,152.1393,152.3253,152.061,152.11,286378.0
2023-12-06 15:00:00,155.41,155.53,155.11,155.48,246437.0,152.1197,152.2372,151.8261,152.1883,246437.0
2023-12-06 15:30:00,155.48,155.56,155.24,155.54,906254.0,152.1883,152.2666,151.9533,152.247,906254.0
2023-12-07 09:30:00,155.72,156.19,155.04,155.3,204927.0,152.4232,152.8832,151.7576,152.0121,204927.0
2023-12-07 10:00:00,155.25,155.48,155.07,155.28,130789.0,151.9631,152.1883,151.7869,151.9925,130789.0
2023-12-07 10:30:00,155.3,156.08,155.21,155.95,97796.0,152.0121,152.7756,151.924,152.6483,97796.0
2023-12-07 11:00:00,155.94,156.21,155.85,156.12,113967.0,152.6385,152.9028,152.5504,152.8147,113967.0
2023-12-07 11:30:00,156.13,156.76,156.05,156.66,146528.0,152.8245,153.4412,152.7462,153.3433,146528.0
2023-12-07 12:00:00,156.68,156.91,156.49,156.74,135732.0,153.3629,153.588,153.1769,153.4216,135732.0
2023-12-07 12:30:00,156.74,156.76,156.27,156.33,66723.0,153.4216,153.4412,152.9615,153.0203,66723.0
2023-12-07 13:00:00,156.31,156.43,156.05,156.24,101026.0,153.0007,153.1182,152.7462,152.9322,101026.0
2023-12-07 13:30:00,156.24,156.24,156.02,156.22,61503.0,152.9322,152.9322,152.7168,152.9126,61503.0
2023-12-07 14:00:00,156.22,156.42,156.08,156.34,75778.0,152.9126,153.1084,152.7756,153.0301,75778.0
2023-12-07 14:30:00,156.35,156.53,156.26,156.39,166373.0,153.0398,153.216,152.9517,153.079,166373.0
2023-12-07 15:00:00,156.39,156.46,156.15,156.38,216012.0,153.079,153.1475,152.8441,153.0692,216012.0
2023-12-07 15:30:00,156.36,156.43,156.08,156.39,518598.0,153.0496,153.1182,152.7756,153.079,518598.0
2023-12-08 09:30:00,156.81,156.82,154.24,156.19,417512.0,153.4901,153.4999,150.9745,152.8832,417512.0
2023-12-08 10:00:00,156.21,157.0,156.0,156.93,270680.0,152.9028,153.6761,152.6973,153.6076,270680.0
2023-12-08 10:30:00,156.92,156.93,155.55,156.58,233983.0,153.5978,153.6076,152.2568,153.265,233983.0
2023-12-08 11:00:00,156.6,156.92,156.18,156.31,136469.0,153.2846,153.5978,152.8734,153.0007,136469.0
2023-12-08 11:30:00,156.32,156.57,156.28,156.46,47077.0,153.0105,153.2552,152.9713,153.1475,47077.0
2023-12-08 12:00:00,156.46,156.52,156.07,156.49,62508.0,153.1475,153.2062,152.7658,153.1769,62508.0
2023-12-08 12:30:00,156.48,156.7,156.34,156.58,57266.0,153.1671,153.3824,153.0301,153.265,57266.0
2023-12-08 13:00:00,156.6,156.87,156.55,156.83,60557.0,153.2846,153.5488,153.2356,153.5097,60557.0
2023-12-08 13:30:00,156.84,156.93,156.6,156.77,122278.0,153.5195,153.6076,153.2846,153.451,122278.0
2023-12-08 14:00:00,156.75,156.91,156.6,156.61,83555.0,153.4314,153.588,153.2846,153.2943,83555.0
2023-12-08 14:30:00,156.6,156.71,156.55,156.63,69617.0,153.2846,153.3922,153.2356,153.3139,69617.0
2023-12-08 15:00:00,156.62,156.73,156.4,156.5,80255.0,153.3041,153.4118,153.0888,153.1867,80255.0
2023-12-08 15:30:00,156.51,156.71,156.27,156.36,363619.0,153.1965,153.3922,152.9615,153.0496,363619.0
2023-12-11 09:30:00,158.12,160.23,158.0,158.5,562772.0,154.7724,156.8377,154.6549,155.1443,562772.0
2023-12-11 10:00:00,158.56,159.23,158.5,159.19,243552.0,155.2031,155.8589,155.1443,155.8197,243552.0
2023-12-11 10:30:00,159.19,159.19,158.75,158.99,209217.0,155.8197,155.8197,155.389,155.624,209217.0
2023-12-11 11:00:00,158.99,159.13,158.62,158.62,98668.0,155.624,155.761,155.2618,155.2618,98668.0
2023-12-11 11:30:00,158.62,158.82,158.42,158.63,104561.0,155.2618,155.4576,155.066,155.2716,104561.0
2023-12-11 12:00:00,158.65,159.0,158.63,159.0,80379.0,155.2911,155.6337,155.2716,155.6337,80379.0
2023-12-11 12:30:00,158.98,159.07,158.78,158.84,80947.0,155.6142,155.7023,155.4184,155.4771,80947.0
2023-12-11 13:00:00,158.82,159.16,158.67,158.78,117939.0,155.4576,155.7904,155.3107,155.4184,117939.0
2023-12-11 13:30:00,158.79,158.89,158.7,158.75,85645.0,155.4282,155.5261,155.3401,155.389,85645.0
2023-12-11 14:00:00,158.76,158.76,158.42,158.65,87526.0,155.3988,155.3988,155.066,155.2911,87526.0
2023-12-11 14:30:00,158.66,158.97,158.46,158.81,131901.0,155.3009,155.6044,155.1052,155.4478,131901.0
2023-12-11 15:00:00,158.81,159.02,158.65,158.99,219083.0,155.4478,155.6533,155.2911,155.624,219083.0
2023-12-11 15:30:00,159.0,159.27,158.79,158.89,597089.0,155.6337,155.898,155.4282,155.5261,597089.0
2023-12-12 09:30:00,159.81,160.73,159.32,159.51,283273.0,156.4266,157.3271,155.947,156.1329,283273.0
2023-12-12 10:00:00,159.5,160.4,159.02,160.31,172940.0,156.1232,157.0041,155.6533,156.916,172940.0
2023-12-12 10:30:00,160.3,160.8,160.22,160.56,141401.0,156.9062,157.3956,156.8279,157.1607,141401.0
2023-12-12 11:00:00,160.58,160.9,160.5,160.77,176336.0,157.1803,157.4935,157.102,157.3663,176336.0
2023-12-12 11:30:00,160.76,161.06,160.7,160.92,190083.0,157.3565,157.6501,157.2977,157.5131,190083.0
2023-12-12 12:00:00,160.88,161.19,160.8,160.98,162105.0,157.4739,157.7774,157.3956,157.5718,162105.0
2023-12-12 12:30:00,160.97,161.02,160.76,160.76,113553.0,157.562,157.611,157.3565,157.3565,113553.0
2023-12-12 13:00:00,160.76,160.94,160.3,160.33,69958.0,157.3565,157.5327,156.9062,156.9356,69958.0
2023-12-12 13:30:00,160.32,160.48,160.22,160.43,76141.0,156.9258,157.0824,156.8279,157.0335,76141.0
2023-12-12 14:00:00,160.43,160.43,160.06,160.2,65501.0,157.0335,157.0335,156.6713,156.8083,65501.0
2023-12-12 14:30:00,160.2,160.38,160.17,160.3,75651.0,156.8083,156.9845,156.779,156.9062,75651.0
2023-12-12 15:00:00,160.31,160.42,160.11,160.32,132630.0,156.916,157.0237,156.7202,156.9258,132630.0
2023-12-12 15:30:00,160.31,160.54,160.15,160.38,557942.0,156.916,157.1411,156.7594,156.9845,557942.0
2023-12-13 09:30:00,159.95,160.17,158.57,159.1,329560.0,156.5636,156.779,155.2128,155.7316,329560.0
2023-12-13 10:00:00,159.11,159.19,158.81,158.93,142083.0,155.7414,155.8197,155.4478,155.5652,142083.0
2023-12-13 10:30:00,158.92,159.2,158.67,158.82,114133.0,155.5554,155.8295,155.3107,155.4576,114133.0
2023-12-13 11:00:00,158.85,159.39,158.82,159.25,130434.0,155.4869,156.0155,155.4576,155.8784,130434.0
2023-12-13 11:30:00,159.26,159.61,159.26,159.47,136740.0,155.8882,156.2308,155.8882,156.0938,136740.0
2023-12-13 12:00:00,159.47,159.72,159.39,159.7,89205.0,156.0938,156.3385,156.0155,156.3189,89205.0
2023-12-13 12:30:00,159.71,159.8,159.45,159.64,71146.0,156.3287,156.4168,156.0742,156.2602,71146.0
2023-12-13 13:00:00,159.64,159.82,159.5,159.76,55475.0,156.2602,156.4364,156.1232,156.3776,55475.0
2023-12-13 13:30:00,159.76,159.8,159.51,159.62,46662.0,156.3776,156.4168,156.1329,156.2406,46662.0
2023-12-13 14:00:00,159.61,160.09,159.57,159.93,146547.0,156.2308,156.7007,156.1917,156.5441,146547.0
2023-12-13 14:30:00,159.94,160.33,159.85,160.07,147509.0,156.5538,156.9356,156.4657,156.6811,147509.0
2023-12-13 15:00:00,160.04,160.05,159.31,159.99,196130.0,156.6517,156.6615,155.9372,156.6028,196130.0
2023-12-13 15:30:00,160.02,160.03,159.24,159.48,718640.0,156.6321,156.6419,155.8687,156.1036,718640.0
2023-12-14 09:30:00,158.78,158.78,157.1,157.16,374352.0,155.4184,155.4184,153.774,153.8327,374352.0
2023-12-14 10:00:00,157.15,157.15,156.37,156.67,297783.0,153.8229,153.8229,153.0594,153.3531,297783.0
2023-12-14 10:30:00,156.72,157.19,156.23,157.05,188587.0,153.402,153.8621,152.9224,153.725,188587.0
2023-12-14 11:00:00,157.05,157.35,156.54,156.56,113049.0,153.725,154.0187,153.2258,153.2454,113049.0
2023-12-14 11:30:00,156.54,156.62,156.2,156.61,143429.0,153.2258,153.3041,152.893,153.2943,143429.0
2023-12-14 12:00:00,156.63,156.96,156.55,156.9,123338.0,153.3139,153.6369,153.2356,153.5782,123338.0
2023-12-14 12:30:00,156.88,157.1,156.73,156.95,102330.0,153.5586,153.774,153.4118,153.6271,102330.0
2023-12-14 13:00:00,156.96,157.24,156.82,157.24,87340.0,153.6369,153.911,153.4999,153.911,87340.0
2023-12-14 13:30:00,157.22,157.47,157.08,157.31,107134.0,153.8914,154.1361,153.7544,153.9795,107134.0
2023-12-14 14:00:00,157.31,157.36,156.81,156.84,162912.0,153.9795,154.0285,153.4901,153.5195,162912.0
2023-12-14 14:30:00,156.85,157.06,156.47,156.51,144569.0,153.5293,153.7348,153.1573,153.1965,144569.0
2023-12-14 15:00:00,156.51,156.93,156.49,156.89,235759.0,153.1965,153.6076,153.1769,153.5684,235759.0
2023-12-14 15:30:00,156.9,157.13,156.78,156.9,781172.0,153.5782,153.8033,153.4607,153.5782,781172.0
2023-12-15 09:30:00,157.19,157.39,155.35,155.57,1538691.0,153.8621,154.0578,152.061,152.2764,1538691.0
2023-12-15 10:00:00,155.57,155.84,155.26,155.58,133521.0,152.2764,152.5406,151.9729,152.2861,133521.0
2023-12-15 10:30:00,155.58,155.61,155.21,155.48,131437.0,152.2861,152.3155,151.924,152.1883,131437.0
2023-12-15 11:00:00,155.52,155.57,155.27,155.48,93022.0,152.2274,152.2764,151.9827,152.1883,93022.0
2023-12-15 11:30:00,155.46,155.84,155.41,155.77,86501.0,152.1687,152.5406,152.1197,152.4721,86501.0
2023-12-15 12:00:00,155.79,156.11,155.73,156.03,72772.0,152.4917,152.8049,152.433,152.7266,72772.0
2023-12-15 12:30:00,156.03,156.2,155.9,156.02,133426.0,152.7266,152.893,152.5994,152.7168,133426.0
2023-12-15 13:00:00,156.03,156.11,155.71,155.81,97323.0,152.7266,152.8049,152.4134,152.5113,97323.0
2023-12-15 13:30:00,155.81,155.85,155.26,155.29,93532.0,152.5113,152.5504,151.9729,152.0023,93532.0
2023-12-15 14:00:00,155.29,155.4,155.11,155.26,90711.0,152.0023,152.11,151.8261,151.9729,90711.0
2023-12-15 14:30:00,155.28,155.45,154.93,155.06,133934.0,151.9925,152.1589,151.6499,151.7772,133934.0
2023-12-15 15:00:00,155.07,155.29,154.98,155.27,165609.0,151.7869,152.0023,151.6988,151.9827,165609.0
2023-12-15 15:30:00,155.27,156.25,154.9,156.15,888539.0,151.9827,152.942,151.6205,152.8441,888539.0
2023-12-18 09:30:00,156.58,156.59,155.05,156.03,139418.0,153.265,153.2748,151.7674,152.7266,139418.0
2023-12-18 10:00:00,156.13,156.25,155.5,156.04,69168.0,152.8245,152.942,152.2078,152.7364,69168.0
2023-12-18 10:30:00,156.08,156.46,155.98,156.37,40924.0,152.7756,153.1475,152.6777,153.0594,40924.0
2023-12-18 11:00:00,156.36,156.79,156.26,156.73,55421.0,153.0496,153.4705,152.9517,153.4118,55421.0
2023-12-18 11:30:00,156.75,157.04,156.71,157.01,35179.0,153.4314,153.7152,153.3922,153.6859,35179.0
2023-12-18 12:00:00,156.99,157.37,156.9,157.3,150996.0,153.6663,154.0382,153.5782,153.9697,150996.0
2023-12-18 12:30:00,157.3,157.34,156.72,156.75,27984.0,153.9697,154.0089,153.402,153.4314,27984.0
2023-12-18 13:00:00,156.74,156.88,156.55,156.86,41321.0,153.4216,153.5586,153.2356,153.539,41321.0
2023-12-18 13:30:00,156.85,156.89,156.61,156.79,34850.0,153.5293,153.5684,153.2943,153.4705,34850.0
2023-12-18 14:00:00,156.79,156.81,156.57,156.69,76538.0,153.4705,153.4901,153.2552,153.3726,76538.0
2023-12-18 14:30:00,156.69,156.85,156.63,156.63,65319.0,153.3726,153.5293,153.3139,153.3139,65319.0
2023-12-18 15:00:00,156.62,156.62,156.12,156.44,117075.0,153.3041,153.3041,152.8147,153.1279,117075.0
2023-12-18 15:30:00,156.47,156.55,156.15,156.23,350999.0,153.1573,153.2356,152.8441,152.9224,350999.0
2023-12-19 09:30:00,156.15,156.75,155.48,156.52,139851.0,152.8441,153.4314,152.1883,153.2062,139851.0
2023-12-19 10:00:00,156.5,156.5,155.56,155.65,183328.0,153.1867,153.1867,152.2666,152.3547,183328.0
2023-12-19 10:30:00,155.62,156.04,155.56,156.02,99473.0,152.3253,152.7364,152.2666,152.7168,99473.0
2023-12-19 11:00:00,156.03,156.1,155.64,155.7,83758.0,152.7266,152.7951,152.3449,152.4036,83758.0
2023-12-19 11:30:00,155.69,156.01,155.64,155.89,89489.0,152.3938,152.707,152.3449,152.5896,89489.0
2023-12-19 12:00:00,155.86,155.98,155.53,155.62,41678.0,152.5602,152.6777,152.2372,152.3253,41678.0
2023-12-19 12:30:00,155.64,155.82,155.54,155.73,39767.0,152.3449,152.5211,152.247,152.433,39767.0
2023-12-19 13:00:00,155.7,155.75,155.53,155.56,46160.0,152.4036,152.4525,152.2372,152.2666,46160.0
2023-12-19 13:30:00,155.58,155.69,155.55,155.61,44683.0,152.2861,152.3938,152.2568,152.3155,44683.0
2023-12-19 14:00:00,155.61,155.84,155.56,155.61,47336.0,152.3155,152.5406,152.2666,152.3155,47336.0
2023-12-19 14:30:00,155.6,155.71,155.58,155.61,54073.0,152.3057,152.4134,152.2861,152.3155,54073.0
2023-12-19 15:00:00,155.6,155.64,155.34,155.52,120448.0,152.3057,152.3449,152.0512,152.2274,120448.0
2023-12-19 15:30:00,155.61,155.99,155.6,155.86,305262.0,152.3155,152.6875,152.3057,152.5602,305262.0
2023-12-20 09:30:00,156.18,156.66,155.49,155.99,114826.0,152.8734,153.3433,152.1981,152.6875,114826.0
2023-12-20 10:00:00,156.03,156.03,155.22,155.31,117419.0,152.7266,152.7266,151.9338,152.0219,117419.0
2023-12-20 10:30:00,155.33,155.72,155.27,155.65,61074.0,152.0414,152.4232,151.9827,152.3547,61074.0
2023-12-20 11:00:00,155.61,155.82,155.52,155.78,46423.0,152.3155,152.5211,152.2274,152.4819,46423.0
2023-12-20 11:30:00,155.77,155.94,155.54,155.7,107560.0,152.4721,152.6385,152.247,152.4036,107560.0
2023-12-20 12:00:00,155.71,156.0,155.7,155.9,44516.0,152.4134,152.6973,152.4036,152.5994,44516.0
2023-12-20 12:30:00,155.9,155.91,155.68,155.8,38082.0,152.5994,152.6092,152.384,152.5015,38082.0
2023-12-20 13:00:00,155.82,155.82,155.49,155.59,44003.0,152.5211,152.5211,152.1981,152.2959,44003.0
2023-12-20 13:30:00,155.6,155.68,155.28,155.34,35750.0,152.3057,152.384,151.9925,152.0512,35750.0
2023-12-20 14:00:00,155.33,155.53,155.1,155.26,169348.0,152.0414,152.2372,151.8163,151.9729,169348.0
2023-12-20 14:30:00,155.27,155.31,154.36,154.38,101144.0,151.9827,152.0219,151.092,151.1116,101144.0
2023-12-20 15:00:00,154.35,154.6,154.12,154.51,203174.0,151.0822,151.3269,150.8571,151.2388,203174.0
2023-12-20 15:30:00,154.5,154.91,154.2,154.54,455878.0,151.229,151.6303,150.9354,151.2682,455878.0
2023-12-21 09:30:00,155.42,155.42,154.4,155.0,108550.0,152.1295,152.1295,151.1311,151.7184,108550.0
2023-12-21 10:00:00,154.93,155.17,154.44,154.84,56997.0,151.6499,151.8848,151.1703,151.5618,56997.0
2023-12-21 10:30:00,154.88,155.15,154.71,154.79,48807.0,151.601,151.8652,151.4346,151.5129,48807.0
2023-12-21 11:00:00,154.79,154.96,154.69,154.74,37827.0,151.5129,151.6793,151.415,151.4639,37827.0
2023-12-21 11:30:00,154.7,154.9,154.46,154.55,43234.0,151.4248,151.6205,151.1899,151.278,43234.0
2023-12-21 12:00:00,154.52,154.52,154.27,154.4,169365.0,151.2486,151.2486,151.0039,151.1311,169365.0
2023-12-21 12:30:00,154.51,154.74,154.47,154.5,54645.0,151.2388,151.4639,151.1996,151.229,54645.0
2023-12-21 13:00:00,154.51,154.85,154.46,154.82,81627.0,151.2388,151.5716,151.1899,151.5422,81627.0
2023-12-21 13:30:00,154.82,154.98,154.73,154.81,216418.0,151.5422,151.6988,151.4541,151.5324,216418.0
2023-12-21 14:00:00,154.83,155.0,154.72,154.77,54758.0,151.552,151.7184,151.4444,151.4933,54758.0
2023-12-21 14:30:00,154.75,154.92,154.56,154.59,64026.0,151.4737,151.6401,151.2877,151.3171,64026.0
2023-12-21 15:00:00,154.61,155.04,154.48,155.03,91779.0,151.3367,151.7576,151.2094,151.7478,91779.0
2023-12-21 15:30:00,155.04,155.29,154.89,154.92,376114.0,151.7576,152.0023,151.6108,151.6401,376114.0
2023-12-22 09:30:00,155.16,156.12,154.32,155.97,133057.0,151.875,152.8147,151.0528,152.6679,133057.0
2023-12-22 10:00:00,155.95,155.97,155.53,155.76,81100.0,152.6483,152.6679,152.2372,152.4623,81100.0
2023-12-22 10:30:00,155.81,156.1,155.75,155.81,93033.0,152.5113,152.7951,152.4525,152.5113,93033.0
2023-12-22 11:00:00,155.8,156.03,155.7,155.94,45824.0,152.5015,152.7266,152.4036,152.6385,45824.0
2023-12-22 11:30:00,155.95,156.18,155.93,155.97,66134.0,152.6483,152.8734,152.6287,152.6679,66134.0
2023-12-22 12:00:00,155.97,156.02,155.83,155.97,40469.0,152.6679,152.7168,152.5309,152.6679,40469.0
2023-12-22 12:30:00,155.97,156.08,155.82,156.04,44560.0,152.6679,152.7756,152.5211,152.7364,44560.0
2023-12-22 13:00:00,156.05,156.05,155.89,155.95,41441.0,152.7462,152.7462,152.5896,152.6483,41441.0
2023-12-22 13:30:00,155.96,156.01,155.77,155.8,40418.0,152.6581,152.707,152.4721,152.5015,40418.0
2023-12-22 14:00:00,155.8,155.8,155.15,155.15,56088.0,152.5015,152.5015,151.8652,151.8652,56088.0
2023-12-22 14:30:00,155.16,155.48,155.04,155.47,49327.0,151.875,152.1883,151.7576,152.1785,49327.0
2023-12-22 15:00:00,155.48,155.63,155.42,155.59,53204.0,152.1883,152.3351,152.1295,152.2959,53204.0
2023-12-22 15:30:00,155.59,155.76,155.39,155.71,262733.0,152.2959,152.4623,152.1002,152.4134,262733.0
2023-12-26 09:30:00,155.11,155.19,153.84,155.15,170245.0,151.8261,151.9044,150.583,151.8652,170245.0
2023-12-26 10:00:00,155.13,155.74,154.85,155.52,96060.0,151.8457,152.4428,151.5716,152.2274,96060.0
2023-12-26 10:30:00,155.56,155.79,155.54,155.78,42036.0,152.2666,152.4917,152.247,152.4819,42036.0
2023-12-26 11:00:00,155.78,155.98,155.72,155.93,47244.0,152.4819,152.6777,152.4232,152.6287,47244.0
2023-12-26 11:30:00,155.94,156.05,155.79,155.83,48720.0,152.6385,152.7462,152.4917,152.5309,48720.0
2023-12-26 12:00:00,155.8,155.88,155.67,155.75,39512.0,152.5015,152.5798,152.3742,152.4525,39512.0
2023-12-26 12:30:00,155.76,155.98,155.69,155.9,24743.0,152.4623,152.6777,152.3938,152.5994,24743.0
2023-12-26 13:00:00,155.91,156.15,155.91,156.06,57586.0,152.6092,152.8441,152.6092,152.756,57586.0
2023-12-26 13:30:00,156.07,156.27,155.9,156.25,54849.0,152.7658,152.9615,152.5994,152.942,54849.0
2023-12-26 14:00:00,156.25,156.6,156.18,156.59,96798.0,152.942,153.2846,152.8734,153.2748,96798.0
2023-12-26 14:30:00,156.59,156.85,156.57,156.85,112707.0,153.2748,153.5293,153.2552,153.5293,112707.0
2023-12-26 15:00:00,156.86,157.25,156.86,157.15,212773.0,153.539,153.9208,153.539,153.8229,212773.0
2023-12-26 15:30:00,157.16,157.28,156.65,156.83,503876.0,153.8327,153.9502,153.3335,153.5097,503876.0
2023-12-27 09:30:00,156.02,157.12,155.81,157.0,344104.0,152.7168,153.7935,152.5113,153.6761,344104.0
2023-12-27 10:00:00,156.97,157.86,156.92,157.77,125094.0,153.6467,154.5179,153.5978,154.4298,125094.0
2023-12-27 10:30:00,157.76,158.27,157.52,158.16,154826.0,154.42,154.9192,154.1851,154.8115,154826.0
2023-12-27 11:00:00,158.14,158.14,157.71,157.85,82641.0,154.7919,154.7919,154.3711,154.5081,82641.0
2023-12-27 11:30:00,157.85,158.05,157.75,158.01,66779.0,154.5081,154.7039,154.4102,154.6647,66779.0
2023-12-27 12:00:00,157.99,157.99,157.77,157.94,67386.0,154.6451,154.6451,154.4298,154.5962,67386.0
2023-12-27 12:30:00,157.95,158.02,157.83,157.91,49963.0,154.606,154.6745,154.4885,154.5668,49963.0
2023-12-27 13:00:00,157.93,158.29,157.92,158.21,86165.0,154.5864,154.9388,154.5766,154.8605,86165.0
2023-12-27 13:30:00,158.23,158.35,158.06,158.16,94273.0,154.88,154.9975,154.7136,154.8115,94273.0
2023-12-27 14:00:00,158.14,158.52,157.99,158.24,102261.0,154.7919,155.1639,154.6451,154.8898,102261.0
2023-12-27 14:30:00,158.24,158.26,158.11,158.16,86745.0,154.8898,154.9094,154.7626,154.8115,86745.0
2023-12-27 15:00:00,158.18,158.49,158.11,158.31,132792.0,154.8311,155.1345,154.7626,154.9583,132792.0
2023-12-27 15:30:00,158.29,158.3,157.7,157.94,337701.0,154.9388,154.9486,154.3613,154.5962,337701.0
2023-12-28 09:30:00,158.24,159.28,157.74,158.96,141331.0,154.8898,155.9078,154.4004,155.5946,141331.0
2023-12-28 10:00:00,158.96,159.08,158.76,159.03,84208.0,155.5946,155.712,155.3988,155.6631,84208.0
2023-12-28 10:30:00,159.03,159.16,158.73,158.88,91609.0,155.6631,155.7904,155.3695,155.5163,91609.0
2023-12-28 11:00:00,158.91,159.13,158.9,158.95,66892.0,155.5456,155.761,155.5359,155.5848,66892.0
2023-12-28 11:30:00,158.95,159.0,158.78,158.95,76565.0,155.5848,155.6337,155.4184,155.5848,76565.0
2023-12-28 12:00:00,158.97,159.0,158.79,158.94,91081.0,155.6044,155.6337,155.4282,155.575,91081.0
2023-12-28 12:30:00,158.94,159.03,158.77,158.95,70889.0,155.575,155.6631,155.4086,155.5848,70889.0
2023-12-28 13:00:00,158.93,159.09,158.7,159.02,50141.0,155.5652,155.7218,155.3401,155.6533,50141.0
2023-12-28 13:30:00,159.02,159.1,158.9,159.02,54093.0,155.6533,155.7316,155.5359,155.6533,54093.0
2023-12-28 14:00:00,159.03,159.07,158.93,158.99,48776.0,155.6631,155.7023,155.5652,155.624,48776.0
2023-12-28 14:30:00,159.0,159.04,158.89,158.99,70452.0,155.6337,155.6729,155.5261,155.624,70452.0
2023-12-28 15:00:00,158.99,159.12,158.97,159.03,97369.0,155.624,155.7512,155.6044,155.6631,97369.0
2023-12-28 15:30:00,159.02,159.31,158.86,158.95,440702.0,155.6533,155.9372,155.4967,155.5848,440702.0
2023-12-29 09:30:00,158.89,160.2,158.37,160.16,219547.0,155.5261,156.8083,155.0171,156.7692,219547.0
2023-12-29 10:00:00,160.16,160.75,160.02,160.58,187101.0,156.7692,157.3467,156.6321,157.1803,187101.0
2023-12-29 10:30:00,160.59,160.75,160.39,160.59,135160.0,157.1901,157.3467,156.9943,157.1901,135160.0
2023-12-29 11:00:00,160.6,160.75,160.34,160.51,157239.0,157.1999,157.3467,156.9454,157.1118,157239.0
2023-12-29 11:30:00,160.52,160.72,160.44,160.51,89757.0,157.1216,157.3173,157.0433,157.1118,89757.0
2023-12-29 12:00:00,160.51,160.71,160.4,160.66,114229.0,157.1118,157.3075,157.0041,157.2586,114229.0
2023-12-29 12:30:00,160.67,160.76,160.49,160.7,74487.0,157.2684,157.3565,157.0922,157.2977,74487.0
2023-12-29 13:00:00,160.71,160.84,160.59,160.72,81470.0,157.3075,157.4348,157.1901,157.3173,81470.0
2023-12-29 13:30:00,160.72,160.81,160.58,160.59,61856.0,157.3173,157.4054,157.1803,157.1901,61856.0
2023-12-29 14:00:00,160.61,160.78,160.46,160.75,84583.0,157.2097,157.3761,157.0628,157.3467,84583.0
2023-12-29 14:30:00,160.75,160.86,160.71,160.8,70264.0,157.3467,157.4544,157.3075,157.3956,70264.0
2023-12-29 15:00:00,160.81,160.89,160.5,160.53,113146.0,157.4054,157.4837,157.102,157.1313,113146.0
2023-12-29 15:30:00,160.54,160.61,160.22,160.36,527810.0,157.1411,157.2097,156.8279,156.9649,527810.0
2024-01-02 09:30:00,160.38,163.0,160.33,162.29,478751.0,156.9845,159.5491,156.9356,158.8541,478751.0
2024-01-02 10:00:00,162.27,162.76,161.97,162.74,207015.0,158.8345,159.3141,158.5409,159.2946,207015.0
2024-01-02 10:30:00,162.77,162.85,162.33,162.34,172761.0,159.3239,159.4022,158.8932,158.903,172761.0
2024-01-02 11:00:00,162.33,162.48,161.94,162.02,115164.0,158.8932,159.0401,158.5115,158.5898,115164.0
2024-01-02 11:30:00,162.02,162.26,161.92,162.03,104346.0,158.5898,158.8247,158.4919,158.5996,104346.0
2024-01-02 12:00:00,162.05,162.28,161.98,162.18,111240.0,158.6192,158.8443,158.5506,158.7464,111240.0
2024-01-02 12:30:00,162.16,162.21,162.01,162.11,102294.0,158.7268,158.7758,158.58,158.6779,102294.0
2024-01-02 13:00:00,162.1,162.28,161.96,162.14,99327.0,158.6681,158.8443,158.5311,158.7073,99327.0
2024-01-02 13:30:00,162.12,162.23,162.04,162.17,111935.0,158.6877,158.7954,158.6094,158.7366,111935.0
2024-01-02 14:00:00,162.15,162.32,162.0,162.18,93203.0,158.717,158.8835,158.5702,158.7464,93203.0
2024-01-02 14:30:00,162.16,162.37,162.02,162.11,83370.0,158.7268,158.9324,158.5898,158.6779,83370.0
2024-01-02 15:00:00,162.1,162.18,161.57,161.76,226433.0,158.6681,158.7464,158.1493,158.3353,226433.0
2024-01-02 15:30:00,161.76,162.04,161.73,161.91,535843.0,158.3353,158.6094,158.3059,158.4821,535843.0
2024-01-03 09:30:00,163.0,164.5,162.98,163.97,305256.0,159.5491,161.0173,159.5295,160.4985,305256.0
2024-01-03 10:00:00,163.95,164.13,163.48,163.84,123279.0,160.4789,160.6551,160.0189,160.3713,123279.0
2024-01-03 10:30:00,163.84,163.85,163.5,163.64,163705.0,160.3713,160.3811,160.0385,160.1755,163705.0
2024-01-03 11:00:00,163.63,163.82,163.38,163.49,215477.0,160.1657,160.3517,159.921,160.0287,215477.0
2024-01-03 11:30:00,163.49,163.53,163.12,163.25,116008.0,160.0287,160.0678,159.6665,159.7938,116008.0
2024-01-03 12:00:00,163.25,163.28,162.75,162.92,198234.0,159.7938,159.8231,159.3043,159.4707,198234.0
2024-01-03 12:30:00,162.92,162.98,162.39,162.47,65386.0,159.4707,159.5295,158.952,159.0303,65386.0
2024-01-03 13:00:00,162.48,162.66,162.43,162.47,66184.0,159.0401,159.2163,158.9911,159.0303,66184.0
2024-01-03 13:30:00,162.47,162.48,162.15,162.17,129231.0,159.0303,159.0401,158.717,158.7366,129231.0
2024-01-03 14:00:00,162.16,162.79,162.02,162.62,144831.0,158.7268,159.3435,158.5898,159.1771,144831.0
2024-01-03 14:30:00,162.65,162.65,162.21,162.25,70945.0,159.2065,159.2065,158.7758,158.8149,70945.0
2024-01-03 15:00:00,162.23,162.28,161.87,162.08,141174.0,158.7954,158.8443,158.443,158.6485,141174.0
2024-01-03 15:30:00,162.08,162.53,162.01,162.09,557124.0,158.6485,159.089,158.58,158.6583,557124.0
2024-01-04 09:30:00,162.85,163.57,162.28,162.82,226057.0,159.4022,160.107,158.8443,159.3729,226057.0
2024-01-04 10:00:00,162.86,163.06,162.18,162.3,201534.0,159.412,159.6078,158.7464,158.8639,201534.0
2024-01-04 10:30:00,162.28,162.96,162.28,162.7,179692.0,158.8443,159.5099,158.8443,159.2554,179692.0
2024-01-04 11:00:00,162.69,162.87,162.5,162.65,84466.0,159.2456,159.4218,159.0596,159.2065,84466.0
2024-01-04 11:30:00,162.66,162.74,162.47,162.61,98646.0,159.2163,159.2946,159.0303,159.1673,98646.0
2024-01-04 12:00:00,162.6,162.8,162.49,162.8,123803.0,159.1575,159.3533,159.0499,159.3533,123803.0
2024-01-04 12:30:00,162.78,162.85,162.55,162.79,68219.0,159.3337,159.4022,159.1086,159.3435,68219.0
2024-01-04 13:00:00,162.75,162.97,162.65,162.88,67460.0,159.3043,159.5197,159.2065,159.4316,67460.0
2024-01-04 13:30:00,162.88,162.89,162.67,162.74,55108.0,159.4316,159.4414,159.226,159.2946,55108.0
2024-01-04 14:00:00,162.73,162.82,162.65,162.75,76421.0,159.2848,159.3729,159.2065,159.3043,76421.0
2024-01-04 14:30:00,162.74,162.8,162.56,162.68,76748.0,159.2946,159.3533,159.1184,159.2358,76748.0
2024-01-04 15:00:00,162.67,162.72,162.5,162.67,151416.0,159.226,159.275,159.0596,159.226,151416.0
2024-01-04 15:30:00,162.68,162.8,162.28,162.29,440558.0,159.2358,159.3533,158.8443,158.8541,440558.0
2024-01-05 09:30:00,162.4,162.61,161.74,162.21,236734.0,158.9618,159.1673,158.3157,158.7758,236734.0
2024-01-05 10:00:00,162.21,162.49,161.83,162.47,310986.0,158.7758,159.0499,158.4038,159.0303,310986.0
2024-01-05 10:30:00,162.51,162.87,162.41,162.55,96392.0,159.0694,159.4218,158.9715,159.1086,96392.0
2024-01-05 11:00:00,162.54,162.97,162.53,162.73,106719.0,159.0988,159.5197,159.089,159.2848,106719.0
2024-01-05 11:30:00,162.73,162.86,162.44,162.65,98280.0,159.2848,159.412,159.0009,159.2065,98280.0
2024-01-05 12:00:00,162.66,162.74,162.16,162.25,204535.0,159.2163,159.2946,158.7268,158.8149,204535.0
2024-01-05 12:30:00,162.24,162.52,162.2,162.42,142254.0,158.8051,159.0792,158.766,158.9813,142254.0
2024-01-05 13:00:00,162.41,162.53,162.21,162.5,107972.0,158.9715,159.089,158.7758,159.0596,107972.0
2024-01-05 13:30:00,162.56,162.78,162.48,162.74,104255.0,159.1184,159.3337,159.0401,159.2946,104255.0
2024-01-05 14:00:00,162.75,162.96,162.61,162.92,165572.0,159.3043,159.5099,159.1673,159.4707,165572.0
2024-01-05 14:30:00,162.94,163.2,162.9,163.07,184349.0,159.4903,159.7448,159.4512,159.6176,184349.0
2024-01-05 15:00:00,163.08,163.18,162.94,163.16,122577.0,159.6274,159.7252,159.4903,159.7057,122577.0
2024-01-05 15:30:00,163.15,163.45,163.05,163.36,492636.0,159.6959,159.9895,159.598,159.9014,492636.0
2024-01-08 09:30:00,163.47,163.99,162.32,162.53,219565.0,160.0091,160.5181,158.8835,159.089,219565.0
2024-01-08 10:00:00,162.54,162.88,162.32,162.86,135229.0,159.0988,159.4316,158.8835,159.412,135229.0
2024-01-08 10:30:00,162.88,163.28,162.71,162.9,135165.0,159.4316,159.8231,159.2652,159.4512,135165.0
2024-01-08 11:00:00,162.93,162.96,162.39,162.8,137424.0,159.4805,159.5099,158.952,159.3533,137424.0
2024-01-08 11:30:00,162.82,162.92,162.66,162.92,111194.0,159.3729,159.4707,159.2163,159.4707,111194.0
2024-01-08 12:00:00,162.89,162.94,162.74,162.82,77603.0,159.4414,159.4903,159.2946,159.3729,77603.0
2024-01-08 12:30:00,162.81,163.42,162.77,163.42,57410.0,159.3631,159.9602,159.3239,159.9602,57410.0
2024-01-08 13:00:00,163.41,163.52,163.25,163.34,95104.0,159.9504,160.058,159.7938,159.8819,95104.0
2024-01-08 13:30:00,163.36,163.45,162.94,163.04,180108.0,159.9014,159.9895,159.4903,159.5882,180108.0
2024-01-08 14:00:00,163.04,163.16,162.72,163.03,204147.0,159.5882,159.7057,159.275,159.5784,204147.0
2024-01-08 14:30:00,163.04,163.52,163.04,163.5,129205.0,159.5882,160.058,159.5882,160.0385,129205.0
2024-01-08 15:00:00,163.5,163.78,163.36,163.55,165112.0,160.0385,160.3125,159.9014,160.0874,165112.0
2024-01-08 15:30:00,163.54,163.73,163.38,163.4,524342.0,160.0776,160.2636,159.921,159.9406,524342.0
2024-01-09 09:30:00,163.05,163.05,161.7,161.98,260500.0,159.598,159.598,158.2766,158.5506,260500.0
2024-01-09 10:00:00,162.02,162.4,161.94,162.28,147939.0,158.5898,158.9618,158.5115,158.8443,147939.0
2024-01-09 10:30:00,162.3,162.99,162.21,162.81,122798.0,158.8639,159.5393,158.7758,159.3631,122798.0
2024-01-09 11:00:00,162.78,163.02,162.78,162.88,104684.0,159.3337,159.5686,159.3337,159.4316,104684.0
2024-01-09 11:30:00,162.89,163.01,162.62,163.0,97127.0,159.4414,159.5588,159.1771,159.5491,97127.0
2024-01-09 12:00:00,162.99,163.31,162.8,163.31,109957.0,159.5393,159.8525,159.3533,159.8525,109957.0
2024-01-09 12:30:00,163.31,163.61,163.31,163.46,99283.0,159.8525,160.1461,159.8525,159.9993,99283.0
2024-01-09 13:00:00,163.48,163.68,163.39,163.47,105422.0,160.0189,160.2147,159.9308,160.0091,105422.0
2024-01-09 13:30:00,163.47,163.69,163.2,163.6,74858.0,160.0091,160.2244,159.7448,160.1364,74858.0
2024-01-09 14:00:00,163.61,163.8,163.53,163.61,119567.0,160.1461,160.3321,160.0678,160.1461,119567.0
2024-01-09 14:30:00,163.62,163.77,163.5,163.75,119730.0,160.1559,160.3028,160.0385,160.2832,119730.0
2024-01-09 15:00:00,163.75,163.8,163.62,163.74,157469.0,160.2832,160.3321,160.1559,160.2734,157469.0
2024-01-09 15:30:00,163.74,163.74,163.02,163.2,526566.0,160.2734,160.2734,159.5686,159.7448,526566.0
2024-01-10 09:30:00,163.2,163.69,162.07,162.16,281070.0,159.7448,160.2244,158.6387,158.7268,281070.0
2024-01-10 10:00:00,162.17,162.45,161.93,161.93,298914.0,158.7366,159.0107,158.5017,158.5017,298914.0
2024-01-10 10:30:00,161.94,162.26,161.87,162.16,148727.0,158.5115,158.8247,158.443,158.7268,148727.0
2024-01-10 11:00:00,162.17,162.19,161.81,161.98,121430.0,158.7366,158.7562,158.3842,158.5506,121430.0
2024-01-10 11:30:00,161.99,162.45,161.99,162.24,141127.0,158.5604,159.0107,158.5604,158.8051,141127.0
2024-01-10 12:00:00,162.25,162.98,162.19,162.96,79962.0,158.8149,159.5295,158.7562,159.5099,79962.0
2024-01-10 12:30:00,162.98,163.16,162.91,163.03,66308.0,159.5295,159.7057,159.461,159.5784,66308.0
2024-01-10 13:00:00,163.02,163.04,162.72,162.89,95448.0,159.5686,159.5882,159.275,159.4414,95448.0
2024-01-10 13:30:00,162.9,163.04,162.85,163.01,49128.0,159.4512,159.5882,159.4022,159.5588,49128.0
2024-01-10 14:00:00,163.01,163.08,162.94,163.03,62140.0,159.5588,159.6274,159.4903,159.5784,62140.0
2024-01-10 14:30:00,163.05,163.27,163.0,163.23,83753.0,159.598,159.8133,159.5491,159.7742,83753.0
2024-01-10 15:00:00,163.25,163.54,163.25,163.36,177517.0,159.7938,160.0776,159.7938,159.9014,177517.0
2024-01-10 15:30:00,163.34,163.48,163.13,163.29,346047.0,159.8819,160.0189,159.6763,159.8329,346047.0
2024-01-11 09:30:00,162.99,163.13,162.33,162.55,187816.0,159.5393,159.6763,158.8932,159.1086,187816.0
2024-01-11 10:00:00,162.52,162.6,161.83,162.05,202482.0,159.0792,159.1575,158.4038,158.6192,202482.0
2024-01-11 10:30:00,162.04,162.64,162.02,162.43,129802.0,158.6094,159.1967,158.5898,158.9911,129802.0
2024-01-11 11:00:00,162.5,162.58,162.27,162.54,81817.0,159.0596,159.1379,158.8345,159.0988,81817.0
2024-01-11 11:30:00,162.54,162.55,162.07,162.19,113796.0,159.0988,159.1086,158.6387,158.7562,113796.0
2024-01-11 12:00:00,162.2,162.52,162.16,162.46,91261.0,158.766,159.0792,158.7268,159.0205,91261.0
2024-01-11 12:30:00,162.49,162.64,162.38,162.44,58842.0,159.0499,159.1967,158.9422,159.0009,58842.0
2024-01-11 13:00:00,162.43,162.74,162.42,162.64,82599.0,158.9911,159.2946,158.9813,159.1967,82599.0
2024-01-11 13:30:00,162.65,162.7,162.46,162.65,63048.0,159.2065,159.2554,159.0205,159.2065,63048.0
2024-01-11 14:00:00,162.68,162.88,162.61,162.72,80868.0,159.2358,159.4316,159.1673,159.275,80868.0
2024-01-11 14:30:00,162.72,162.87,162.68,162.79,81142.0,159.275,159.4218,159.2358,159.3435,81142.0
2024-01-11 15:00:00,162.78,162.87,162.31,162.36,250126.0,159.3337,159.4218,158.8737,158.9226,250126.0
2024-01-11 15:30:00,162.35,162.68,162.06,162.16,577988.0,158.9128,159.2358,158.629,158.7268,577988.0
2024-01-12 09:30:00,163.4,163.75,162.66,162.74,193323.0,159.9406,160.2832,159.2163,159.2946,193323.0
2024-01-12 10:00:00,162.76,163.05,162.49,163.0,147658.0,159.3141,159.598,159.0499,159.5491,147658.0
2024-01-12 10:30:00,163.0,163.03,162.45,162.57,196116.0,159.5491,159.5784,159.0107,159.1282,196116.0
2024-01-12 11:00:00,162.56,163.05,162.44,163.0,142456.0,159.1184,159.598,159.0009,159.5491,142456.0
2024-01-12 11:30:00,163.01,163.11,162.67,162.7,137560.0,159.5588,159.6567,159.226,159.2554,137560.0
2024-01-12 12:00:00,162.69,162.99,162.67,162.83,106809.0,159.2456,159.5393,159.226,159.3827,106809.0
2024-01-12 12:30:00,162.81,163.01,162.76,162.78,69883.0,159.3631,159.5588,159.3141,159.3337,69883.0
2024-01-12 13:00:00,162.79,162.89,162.69,162.79,84829.0,159.3435,159.4414,159.2456,159.3435,84829.0
2024-01-12 13:30:00,162.8,162.92,162.68,162.86,59492.0,159.3533,159.4707,159.2358,159.412,59492.0
2024-01-12 14:00:00,162.87,163.02,162.77,162.91,90977.0,159.4218,159.5686,159.3239,159.461,90977.0
2024-01-12 14:30:00,162.92,162.96,162.64,162.75,69612.0,159.4707,159.5099,159.1967,159.3043,69612.0
2024-01-12 15:00:00,162.74,162.76,162.27,162.43,224529.0,159.2946,159.3141,158.8345,158.9911,224529.0
2024-01-12 15:30:00,162.43,162.81,162.43,162.51,474755.0,158.9911,159.3631,158.9911,159.0694,474755.0
2024-01-16 09:30:00,161.97,162.37,160.1,162.08,363792.0,158.5409,158.9324,156.7105,158.6485,363792.0
2024-01-16 10:00:00,162.09,162.69,161.8,162.61,331189.0,158.6583,159.2456,158.3745,159.1673,331189.0
2024-01-16 10:30:00,162.65,163.23,162.41,162.82,267747.0,159.2065,159.7742,158.9715,159.3729,267747.0
2024-01-16 11:00:00,162.81,163.2,162.09,162.95,158843.0,159.3631,159.7448,158.6583,159.5001,158843.0
2024-01-16 11:30:00,162.95,163.24,162.83,163.0,144250.0,159.5001,159.784,159.3827,159.5491,144250.0
2024-01-16 12:00:00,162.99,163.0,162.36,162.45,158158.0,159.5393,159.5491,158.9226,159.0107,158158.0
2024-01-16 12:30:00,162.44,162.6,162.2,162.21,194407.0,159.0009,159.1575,158.766,158.7758,194407.0
2024-01-16 13:00:00,162.17,162.43,162.14,162.37,93815.0,158.7366,158.9911,158.7073,158.9324,93815.0
2024-01-16 13:30:00,162.38,162.54,162.1,162.12,112695.0,158.9422,159.0988,158.6681,158.6877,112695.0
2024-01-16 14:00:00,162.12,162.39,161.91,162.33,134070.0,158.6877,158.952,158.4821,158.8932,134070.0
2024-01-16 14:30:00,162.32,162.81,162.27,162.61,153716.0,158.8835,159.3631,158.8345,159.1673,153716.0
2024-01-16 15:00:00,162.63,162.92,162.6,162.73,138559.0,159.1869,159.4707,159.1575,159.2848,138559.0
2024-01-16 15:30:00,162.72,163.18,162.65,163.07,518324.0,159.275,159.7252,159.2065,159.6176,518324.0
2024-01-17 09:30:00,163.11,163.99,162.76,163.96,246401.0,159.6567,160.5181,159.3141,160.4887,246401.0
2024-01-17 10:00:00,163.94,163.98,163.1,163.78,208331.0,160.4692,160.5083,159.6469,160.3125,208331.0
2024-01-17 10:30:00,163.77,164.4,163.6,164.35,223369.0,160.3028,160.9194,160.1364,160.8705,223369.0
2024-01-17 11:00:00,164.36,164.74,164.25,164.25,217525.0,160.8803,161.2522,160.7726,160.7726,217525.0
2024-01-17 11:30:00,164.22,164.61,164.06,164.54,191118.0,160.7432,161.125,160.5866,161.0565,191118.0
2024-01-17 12:00:00,164.53,164.76,164.3,164.43,232839.0,161.0467,161.2718,160.8215,160.9488,232839.0
2024-01-17 12:30:00,164.43,164.83,164.41,164.69,215718.0,160.9488,161.3403,160.9292,161.2033,215718.0
2024-01-17 13:00:00,164.71,164.99,164.47,164.55,168164.0,161.2229,161.4969,160.9879,161.0662,168164.0
2024-01-17 13:30:00,164.54,164.59,164.23,164.31,159103.0,161.0565,161.1054,160.753,160.8313,159103.0
2024-01-17 14:00:00,164.31,164.81,164.21,164.74,221986.0,160.8313,161.3207,160.7334,161.2522,221986.0
2024-01-17 14:30:00,164.74,165.09,164.71,164.98,186665.0,161.2522,161.5948,161.2229,161.4871,186665.0
2024-01-17 15:00:00,164.99,165.0,164.4,164.46,193708.0,161.4969,161.5067,160.9194,160.9781,193708.0
2024-01-17 15:30:00,164.46,164.57,164.19,164.27,559982.0,160.9781,161.0858,160.7139,160.7922,559982.0
2024-01-18 09:30:00,162.37,164.02,162.27,163.59,153973.0,158.9324,160.5475,158.8345,160.1266,153973.0
2024-01-18 10:00:00,163.59,164.15,163.56,164.09,132013.0,160.1266,160.6747,160.0972,160.616,132013.0
2024-01-18 10:30:00,164.08,164.56,164.02,164.3,137059.0,160.6062,161.076,160.5475,160.8215,137059.0
2024-01-18 11:00:00,164.29,164.55,163.97,164.49,91415.0,160.8117,161.0662,160.4985,161.0075,91415.0
2024-01-18 11:30:00,164.5,164.85,164.45,164.7,94178.0,161.0173,161.3599,160.9684,161.2131,94178.0
2024-01-18 12:00:00,164.7,164.71,164.4,164.63,100404.0,161.2131,161.2229,160.9194,161.1445,100404.0
2024-01-18 12:30:00,164.65,164.89,164.59,164.67,119382.0,161.1641,161.399,161.1054,161.1837,119382.0
2024-01-18 13:00:00,164.68,165.0,164.59,164.95,105311.0,161.1935,161.5067,161.1054,161.4578,105311.0
2024-01-18 13:30:00,164.95,165.21,164.9,165.21,124068.0,161.4578,161.7123,161.4088,161.7123,124068.0
2024-01-18 14:00:00,165.21,165.33,164.99,165.29,124091.0,161.7123,161.8297,161.4969,161.7906,124091.0
2024-01-18 14:30:00,165.3,165.38,165.02,165.26,141503.0,161.8004,161.8787,161.5263,161.7612,141503.0
2024-01-18 15:00:00,165.27,165.34,164.85,165.03,169221.0,161.771,161.8395,161.3599,161.5361,169221.0
2024-01-18 15:30:00,165.02,165.11,164.79,164.91,535993.0,161.5263,161.6144,161.3012,161.4186,535993.0
2024-01-19 09:30:00,164.45,165.31,164.2,165.21,368923.0,160.9684,161.8101,160.7236,161.7123,368923.0
2024-01-19 10:00:00,165.22,165.32,164.98,165.31,75974.0,161.7221,161.8199,161.4871,161.8101,75974.0
2024-01-19 10:30:00,165.31,165.66,165.27,165.66,86980.0,161.8101,162.1527,161.771,162.1527,86980.0
2024-01-19 11:00:00,165.67,165.83,165.57,165.57,70054.0,162.1625,162.3191,162.0646,162.0646,70054.0
2024-01-19 11:30:00,165.58,165.84,165.51,165.84,110446.0,162.0744,162.3289,162.0059,162.3289,110446.0
2024-01-19 12:00:00,165.85,165.95,165.54,165.67,70873.0,162.3387,162.4366,162.0353,162.1625,70873.0
2024-01-19 12:30:00,165.67,165.8,165.24,165.57,81692.0,162.1625,162.2898,161.7416,162.0646,81692.0
2024-01-19 13:00:00,165.56,165.72,165.4,165.68,78035.0,162.0549,162.2115,161.8982,162.1723,78035.0
2024-01-19 13:30:00,165.68,165.73,165.45,165.58,81718.0,162.1723,162.2213,161.9472,162.0744,81718.0
2024-01-19 14:00:00,165.59,165.68,165.47,165.61,106105.0,162.0842,162.1723,161.9668,162.1038,106105.0
2024-01-19 14:30:00,165.61,165.75,165.51,165.69,123372.0,162.1038,162.2408,162.0059,162.1821,123372.0
2024-01-19 15:00:00,165.67,165.71,165.38,165.44,110115.0,162.1625,162.2017,161.8787,161.9374,110115.0
2024-01-19 15:30:00,165.44,165.54,165.1,165.19,559393.0,161.9374,162.0353,161.6046,161.6927,559393.0
2024-01-22 09:30:00,165.39,165.75,164.71,165.13,230976.0,161.8885,162.2408,161.2229,161.634,230976.0
2024-01-22 10:00:00,165.18,165.26,164.88,165.05,187885.0,161.6829,161.7612,161.3893,161.5557,187885.0
2024-01-22 10:30:00,165.09,165.22,164.83,164.88,160055.0,161.5948,161.7221,161.3403,161.3893,160055.0
2024-01-22 11:00:00,164.87,164.93,164.63,164.83,102339.0,161.3795,161.4382,161.1445,161.3403,102339.0
2024-01-22 11:30:00,164.83,164.95,164.54,164.67,117143.0,161.3403,161.4578,161.0565,161.1837,117143.0
2024-01-22 12:00:00,164.7,164.99,164.66,164.75,92028.0,161.2131,161.4969,161.1739,161.262,92028.0
2024-01-22 12:30:00,164.76,164.91,164.54,164.63,100902.0,161.2718,161.4186,161.0565,161.1445,100902.0
2024-01-22 13:00:00,164.63,164.73,164.32,164.67,78332.0,161.1445,161.2424,160.8411,161.1837,78332.0
2024-01-22 13:30:00,164.69,164.9,164.65,164.76,86491.0,161.2033,161.4088,161.1641,161.2718,86491.0
2024-01-22 14:00:00,164.76,164.88,164.54,164.88,102407.0,161.2718,161.3893,161.0565,161.3893,102407.0
2024-01-22 14:30:00,164.9,164.93,164.69,164.87,127371.0,161.4088,161.4382,161.2033,161.3795,127371.0
2024-01-22 15:00:00,164.88,165.01,164.77,164.94,140830.0,161.3893,161.5165,161.2816,161.448,140830.0
2024-01-22 15:30:00,164.94,164.98,164.26,164.37,627148.0,161.448,161.4871,160.7824,160.89,627148.0
2024-01-23 09:30:00,164.7,165.79,164.16,164.78,406352.0,161.2131,162.28,160.6845,161.2914,406352.0
2024-01-23 10:00:00,164.79,165.28,164.6,164.9,261870.0,161.3012,161.7808,161.1152,161.4088,261870.0
2024-01-23 10:30:00,164.9,164.97,164.34,164.57,250529.0,161.4088,161.4773,160.8607,161.0858,250529.0
2024-01-23 11:00:00,164.58,164.7,164.33,164.66,174384.0,161.0956,161.2131,160.8509,161.1739,174384.0
2024-01-23 11:30:00,164.67,164.92,164.49,164.79,110757.0,161.1837,161.4284,161.0075,161.3012,110757.0
2024-01-23 12:00:00,164.8,165.01,164.8,164.82,131466.0,161.3109,161.5165,161.3109,161.3305,131466.0
2024-01-23 12:30:00,164.82,164.96,164.78,164.91,103888.0,161.3305,161.4676,161.2914,161.4186,103888.0
2024-01-23 13:00:00,164.91,164.92,164.44,164.57,114138.0,161.4186,161.4284,160.9586,161.0858,114138.0
2024-01-23 13:30:00,164.57,164.82,164.46,164.62,119282.0,161.0858,161.3305,160.9781,161.1348,119282.0
2024-01-23 14:00:00,164.61,164.62,164.46,164.56,141247.0,161.125,161.1348,160.9781,161.076,141247.0
2024-01-23 14:30:00,164.57,164.64,164.21,164.35,198122.0,161.0858,161.1543,160.7334,160.8705,198122.0
2024-01-23 15:00:00,164.36,164.37,163.74,163.77,198550.0,160.8803,160.89,160.2734,160.3028,198550.0
2024-01-23 15:30:00,163.76,163.9,163.45,163.74,842489.0,160.293,160.43,159.9895,160.2734,842489.0
2024-01-24 09:30:00,163.58,164.65,162.44,163.93,242684.0,160.1168,161.1641,159.0009,160.4594,242684.0
2024-01-24 10:00:00,163.97,164.01,162.95,162.98,160605.0,160.4985,160.5377,159.5001,159.5295,160605.0
2024-01-24 10:30:00,162.97,163.01,162.37,162.7,180921.0,159.5197,159.5588,158.9324,159.2554,180921.0
2024-01-24 11:00:00,162.69,163.08,162.66,162.77,193022.0,159.2456,159.6274,159.2163,159.3239,193022.0
2024-01-24 11:30:00,162.75,162.88,162.41,162.5,207651.0,159.3043,159.4316,158.9715,159.0596,207651.0
2024-01-24 12:00:00,162.5,162.54,162.33,162.5,158256.0,159.0596,159.0988,158.8932,159.0596,158256.0
2024-01-24 12:30:00,162.51,162.88,162.48,162.72,161908.0,159.0694,159.4316,159.0401,159.275,161908.0
2024-01-24 13:00:00,162.74,162.83,162.42,162.83,200523.0,159.2946,159.3827,158.9813,159.3827,200523.0
2024-01-24 13:30:00,162.84,162.87,162.33,162.4,118051.0,159.3924,159.4218,158.8932,158.9618,118051.0
2024-01-24 14:00:00,162.41,162.54,161.99,162.02,154274.0,158.9715,159.0988,158.5604,158.5898,154274.0
2024-01-24 14:30:00,162.02,162.44,161.9,162.37,181639.0,158.5898,159.0009,158.4723,158.9324,181639.0
2024-01-24 15:00:00,162.36,162.54,162.12,162.25,235465.0,158.9226,159.0988,158.6877,158.8149,235465.0
2024-01-24 15:30:00,162.25,162.53,161.87,161.97,818379.0,158.8149,159.089,158.443,158.5409,818379.0
2024-01-25 09:30:00,162.67,163.44,162.23,162.89,357555.0,159.226,159.9797,158.7954,159.4414,357555.0
2024-01-25 10:00:00,162.9,162.95,162.31,162.4,231123.0,159.4512,159.5001,158.8737,158.9618,231123.0
2024-01-25 10:30:00,162.42,162.53,162.15,162.24,199184.0,158.9813,159.089,158.717,158.8051,199184.0
2024-01-25 11:00:00,162.24,162.44,161.98,162.4,209055.0,158.8051,159.0009,158.5506,158.9618,209055.0
2024-01-25 11:30:00,162.4,162.69,162.25,162.31,285601.0,158.9618,159.2456,158.8149,158.8737,285601.0
2024-01-25 12:00:00,162.33,162.6,162.0,162.51,265037.0,158.8932,159.1575,158.5702,159.0694,265037.0
2024-01-25 12:30:00,162.54,162.57,162.15,162.31,167805.0,159.0988,159.1282,158.717,158.8737,167805.0
2024-01-25 13:00:00,162.32,162.6,162.3,162.49,210025.0,158.8835,159.1575,158.8639,159.0499,210025.0
2024-01-25 13:30:00,162.49,162.51,162.33,162.42,154494.0,159.0499,159.0694,158.8932,158.9813,154494.0
2024-01-25 14:00:00,162.42,162.78,162.21,162.34,241220.0,158.9813,159.3337,158.7758,158.903,241220.0
2024-01-25 14:30:00,162.37,162.45,162.2,162.35,188492.0,158.9324,159.0107,158.766,158.9128,188492.0
2024-01-25 15:00:00,162.34,162.45,162.23,162.41,294201.0,158.903,159.0107,158.7954,158.9715,294201.0
2024-01-25 15:30:00,162.42,162.7,162.23,162.5,1187703.0,158.9813,159.2554,158.7954,159.0596,1187703.0
2024-01-26 09:30:00,159.98,165.57,159.59,165.41,1213472.0,156.593,162.0646,156.2112,161.908,1213472.0
2024-01-26 10:00:00,165.44,165.69,164.27,164.97,534296.0,161.9374,162.1821,160.7922,161.4773,534296.0
2024-01-26 10:30:00,165.0,165.58,163.83,164.62,308145.0,161.5067,162.0744,160.3615,161.1348,308145.0
2024-01-26 11:00:00,164.62,164.89,163.92,164.25,239364.0,161.1348,161.399,160.4496,160.7726,239364.0
2024-01-26 11:30:00,164.25,164.44,163.71,164.09,272874.0,160.7726,160.9586,160.244,160.616,272874.0
2024-01-26 12:00:00,164.09,164.15,163.62,163.69,180660.0,160.616,160.6747,160.1559,160.2244,180660.0
2024-01-26 12:30:00,163.69,163.71,162.83,163.07,146163.0,160.2244,160.244,159.3827,159.6176,146163.0
2024-01-26 13:00:00,163.07,163.39,163.04,163.17,126796.0,159.6176,159.9308,159.5882,159.7155,126796.0
2024-01-26 13:30:00,163.19,163.27,162.66,162.66,123673.0,159.735,159.8133,159.2163,159.2163,123673.0
2024-01-26 14:00:00,162.63,162.79,162.5,162.57,148208.0,159.1869,159.3435,159.0596,159.1282,148208.0
2024-01-26 14:30:00,162.56,162.58,161.8,161.92,204894.0,159.1184,159.1379,158.3745,158.4919,204894.0
2024-01-26 15:00:00,161.93,162.09,161.86,161.96,263778.0,158.5017,158.6583,158.4332,158.5311,263778.0
2024-01-26 15:30:00,161.96,162.42,161.9,162.12,940864.0,158.5311,158.9813,158.4723,158.6877,940864.0
2024-01-29 09:30:00,161.44,161.77,159.49,159.89,404152.0,158.0221,158.3451,156.1134,156.5049,404152.0
2024-01-29 10:00:00,159.89,160.4,159.64,160.4,230277.0,156.5049,157.0041,156.2602,157.0041,230277.0
2024-01-29 10:30:00,160.4,160.93,160.2,160.38,355711.0,157.0041,157.5229,156.8083,156.9845,355711.0
2024-01-29 11:00:00,160.39,161.26,160.35,161.26,141842.0,156.9943,157.8459,156.9552,157.8459,141842.0
2024-01-29 11:30:00,161.26,162.17,161.24,162.06,189469.0,157.8459,158.7366,157.8263,158.629,189469.0
2024-01-29 12:00:00,162.06,162.69,161.9,162.56,198059.0,158.629,159.2456,158.4723,159.1184,198059.0
2024-01-29 12:30:00,162.57,162.74,162.45,162.5,230882.0,159.1282,159.2946,159.0107,159.0596,230882.0
2024-01-29 13:00:00,162.5,162.78,162.36,162.68,223600.0,159.0596,159.3337,158.9226,159.2358,223600.0
2024-01-29 13:30:00,162.7,163.08,162.67,162.83,211760.0,159.2554,159.6274,159.226,159.3827,211760.0
2024-01-29 14:00:00,162.83,163.09,162.69,162.93,181429.0,159.3827,159.6371,159.2456,159.4805,181429.0
2024-01-29 14:30:00,162.93,163.16,162.85,163.09,227736.0,159.4805,159.7057,159.4022,159.6371,227736.0
2024-01-29 15:00:00,163.09,163.56,163.08,163.24,363411.0,159.6371,160.0972,159.6274,159.784,363411.0
2024-01-29 15:30:00,163.25,163.48,162.93,163.08,869389.0,159.7938,160.0189,159.4805,159.6274,869389.0
2024-01-30 09:30:00,162.73,163.78,162.31,162.93,317636.0,159.2848,160.3125,158.8737,159.4805,317636.0
2024-01-30 10:00:00,162.9,162.93,161.72,162.25,395830.0,159.4512,159.4805,158.2962,158.8149,395830.0
2024-01-30 10:30:00,162.22,162.31,161.91,162.0,197033.0,158.7856,158.8737,158.4821,158.5702,197033.0
2024-01-30 11:00:00,162.0,162.29,161.85,162.14,155407.0,158.5702,158.8541,158.4234,158.7073,155407.0
2024-01-30 11:30:00,162.17,162.22,161.8,161.96,205042.0,158.7366,158.7856,158.3745,158.5311,205042.0
2024-01-30 12:00:00,161.96,162.25,161.83,162.19,161202.0,158.5311,158.8149,158.4038,158.7562,161202.0
2024-01-30 12:30:00,162.17,162.29,161.82,161.84,175761.0,158.7366,158.8541,158.394,158.4136,175761.0
2024-01-30 13:00:00,161.84,162.0,161.71,161.72,145842.0,158.4136,158.5702,158.2864,158.2962,145842.0
2024-01-30 13:30:00,161.73,161.97,161.67,161.69,232832.0,158.3059,158.5409,158.2472,158.2668,232832.0
2024-01-30 14:00:00,161.69,162.25,161.67,162.22,129133.0,158.2668,158.8149,158.2472,158.7856,129133.0
2024-01-30 14:30:00,162.23,162.31,162.05,162.11,138527.0,158.7954,158.8737,158.6192,158.6779,138527.0
2024-01-30 15:00:00,162.12,162.13,161.64,161.73,250577.0,158.6877,158.6975,158.2178,158.3059,250577.0
2024-01-30 15:30:00,161.74,161.99,161.57,161.71,1052786.0,158.3157,158.5604,158.1493,158.2864,1052786.0
2024-01-31 09:30:00,162.33,162.86,160.73,161.6,203616.0,158.8932,159.412,157.3271,158.1787,203616.0
2024-01-31 10:00:00,161.62,162.04,161.47,161.88,189024.0,158.1983,158.6094,158.0514,158.4528,189024.0
2024-01-31 10:30:00,161.92,162.01,161.39,161.49,139969.0,158.4919,158.58,157.9731,158.071,139969.0
2024-01-31 11:00:00,161.51,161.55,161.17,161.32,121903.0,158.0906,158.1298,157.7578,157.9046,121903.0
2024-01-31 11:30:00,161.33,161.48,161.1,161.32,110141.0,157.9144,158.0612,157.6893,157.9046,110141.0
2024-01-31 12:00:00,161.33,161.46,161.23,161.4,174905.0,157.9144,158.0417,157.8165,157.9829,174905.0
2024-01-31 12:30:00,161.4,161.71,161.26,161.68,127939.0,157.9829,158.2864,157.8459,158.257,127939.0
2024-01-31 13:00:00,161.67,161.8,161.54,161.63,110034.0,158.2472,158.3745,158.12,158.2081,110034.0
2024-01-31 13:30:00,161.64,161.71,161.52,161.61,93568.0,158.2178,158.2864,158.1004,158.1885,93568.0
2024-01-31 14:00:00,161.61,161.7,161.06,161.26,117690.0,158.1885,158.2766,157.6501,157.8459,117690.0
2024-01-31 14:30:00,161.29,161.47,161.01,161.12,187102.0,157.8753,158.0514,157.6012,157.7089,187102.0
2024-01-31 15:00:00,161.12,161.23,160.45,161.18,255111.0,157.7089,157.8165,157.053,157.7676,255111.0
2024-01-31 15:30:00,161.16,161.57,161.1,161.22,749272.0,157.748,158.1493,157.6893,157.8067,749272.0
2024-02-01 09:30:00,161.0,161.6,160.34,160.43,233457.0,157.5914,158.1787,156.9454,157.0335,233457.0
2024-02-01 10:00:00,160.39,161.23,160.24,161.13,152917.0,156.9943,157.8165,156.8475,157.7186,152917.0
2024-02-01 10:30:00,161.13,161.53,161.08,161.35,173868.0,157.7186,158.1102,157.6697,157.934,173868.0
2024-02-01 11:00:00,161.32,162.08,161.16,162.07,168605.0,157.9046,158.6485,157.748,158.6387,168605.0
2024-02-01 11:30:00,162.09,162.64,162.03,162.55,187954.0,158.6583,159.1967,158.5996,159.1086,187954.0
2024-02-01 12:00:00,162.54,162.8,162.38,162.71,157602.0,159.0988,159.3533,158.9422,159.2652,157602.0
2024-02-01 12:30:00,162.7,163.0,162.56,162.63,167332.0,159.2554,159.5491,159.1184,159.1869,167332.0
2024-02-01 13:00:00,162.62,162.71,162.33,162.6,133957.0,159.1771,159.2652,158.8932,159.1575,133957.0
2024-02-01 13:30:00,162.6,162.77,162.4,162.63,163100.0,159.1575,159.3239,158.9618,159.1869,163100.0
2024-02-01 14:00:00,162.64,162.64,162.35,162.43,128875.0,159.1967,159.1967,158.9128,158.9911,128875.0
2024-02-01 14:30:00,162.42,162.47,162.17,162.22,152986.0,158.9813,159.0303,158.7366,158.7856,152986.0
2024-02-01 15:00:00,162.22,162.46,162.08,162.43,379531.0,158.7856,159.0205,158.6485,158.9911,379531.0
2024-02-01 15:30:00,162.44,162.57,162.07,162.49,845106.0,159.0009,159.1282,158.6387,159.0499,845106.0
2024-02-02 09:30:00,162.74,163.23,161.58,161.69,272116.0,159.2946,159.7742,158.1591,158.2668,272116.0
2024-02-02 10:00:00,161.65,161.96,161.28,161.72,140591.0,158.2276,158.5311,157.8655,158.2962,140591.0
2024-02-02 10:30:00,161.73,162.32,161.56,161.99,143581.0,158.3059,158.8835,158.1395,158.5604,143581.0
2024-02-02 11:00:00,162.02,162.42,161.9,162.41,114629.0,158.5898,158.9813,158.4723,158.9715,114629.0
2024-02-02 11:30:00,162.45,162.76,162.33,162.51,119356.0,159.0107,159.3141,158.8932,159.0694,119356.0
2024-02-02 12:00:00,162.54,162.57,162.27,162.34,91577.0,159.0988,159.1282,158.8345,158.903,91577.0
2024-02-02 12:30:00,162.33,162.35,161.72,162.0,93270.0,158.8932,158.9128,158.2962,158.5702,93270.0
2024-02-02 13:00:00,162.03,162.31,161.92,162.0,66608.0,158.5996,158.8737,158.4919,158.5702,66608.0
2024-02-02 13:30:00,162.02,162.15,161.87,161.89,117496.0,158.5898,158.717,158.443,158.4626,117496.0
2024-02-02 14:00:00,161.89,162.05,161.63,161.71,157644.0,158.4626,158.6192,158.2081,158.2864,157644.0
2024-02-02 14:30:00,161.72,162.09,161.54,161.94,130667.0,158.2962,158.6583,158.12,158.5115,130667.0
2024-02-02 15:00:00,161.94,162.1,161.83,162.06,169082.0,158.5115,158.6681,158.4038,158.629,169082.0
2024-02-02 15:30:00,162.06,162.14,161.7,161.8,575603.0,158.629,158.7073,158.2766,158.3745,575603.0
2024-02-05 09:30:00,160.15,161.26,159.91,160.88,271663.0,156.7594,157.8459,156.5245,157.4739,271663.0
2024-02-05 10:00:00,160.86,161.46,160.78,161.31,225991.0,157.4544,158.0417,157.3761,157.8948,225991.0
2024-02-05 10:30:00,161.31,161.39,160.81,161.34,216765.0,157.8948,157.9731,157.4054,157.9242,216765.0
2024-02-05 11:00:00,161.35,162.1,161.33,162.09,178769.0,157.934,158.6681,157.9144,158.6583,178769.0
2024-02-05 11:30:00,162.11,162.2,161.69,161.79,154736.0,158.6779,158.766,158.2668,158.3647,154736.0
2024-02-05 12:00:00,161.8,162.05,161.67,161.78,110610.0,158.3745,158.6192,158.2472,158.3549,110610.0
2024-02-05 12:30:00,161.78,161.79,161.51,161.65,113546.0,158.3549,158.3647,158.0906,158.2276,113546.0
2024-02-05 13:00:00,161.65,161.68,161.42,161.46,75462.0,158.2276,158.257,158.0025,158.0417,75462.0
2024-02-05 13:30:00,161.45,161.67,161.45,161.66,81451.0,158.0319,158.2472,158.0319,158.2374,81451.0
2024-02-05 14:00:00,161.66,161.83,161.56,161.64,99771.0,158.2374,158.4038,158.1395,158.2178,99771.0
2024-02-05 14:30:00,161.64,161.76,161.56,161.65,84695.0,158.2178,158.3353,158.1395,158.2276,84695.0
2024-02-05 15:00:00,161.66,162.1,161.48,162.05,119666.0,158.2374,158.6681,158.0612,158.6192,119666.0
2024-02-05 15:30:00,162.05,162.18,161.89,162.01,460407.0,158.6192,158.7464,158.4626,158.58,460407.0
2024-02-06 09:30:00,161.77,162.36,161.49,161.54,171980.0,158.3451,158.9226,158.071,158.12,171980.0
2024-02-06 10:00:00,161.55,161.65,161.19,161.24,190698.0,158.1298,158.2276,157.7774,157.8263,190698.0
2024-02-06 10:30:00,161.23,161.33,161.03,161.17,122743.0,157.8165,157.9144,157.6208,157.7578,122743.0
2024-02-06 11:00:00,161.17,161.48,161.04,161.38,161581.0,157.7578,158.0612,157.6306,157.9634,161581.0
2024-02-06 11:30:00,161.39,161.46,161.02,161.04,127932.0,157.9731,158.0417,157.611,157.6306,127932.0
2024-02-06 12:00:00,161.05,161.21,160.82,161.04,121798.0,157.6403,157.797,157.4152,157.6306,121798.0
2024-02-06 12:30:00,161.03,161.25,160.98,161.2,67040.0,157.6208,157.8361,157.5718,157.7872,67040.0
2024-02-06 13:00:00,161.19,161.26,161.02,161.13,58187.0,157.7774,157.8459,157.611,157.7186,58187.0
2024-02-06 13:30:00,161.13,161.18,160.93,160.96,83214.0,157.7186,157.7676,157.5229,157.5522,83214.0
2024-02-06 14:00:00,160.96,160.97,160.62,160.8,118276.0,157.5522,157.562,157.2194,157.3956,118276.0
2024-02-06 14:30:00,160.78,160.8,160.61,160.73,112792.0,157.3761,157.3956,157.2097,157.3271,112792.0
2024-02-06 15:00:00,160.74,160.87,160.59,160.86,184832.0,157.3369,157.4641,157.1901,157.4544,184832.0
2024-02-06 15:30:00,160.86,161.13,160.75,161.01,505157.0,157.4544,157.7186,157.3467,157.6012,505157.0
2024-02-07 09:30:00,161.75,162.0,160.8,161.27,155851.0,158.3255,158.5702,157.3956,157.8557,155851.0
2024-02-07 10:00:00,161.22,162.02,161.06,161.94,153865.0,157.8067,158.5898,157.6501,158.5115,153865.0
2024-02-07 10:30:00,161.94,162.17,161.69,162.1,167110.0,158.5115,158.7366,158.2668,158.6681,167110.0
2024-02-07 11:00:00,162.11,162.19,161.85,161.92,157851.0,158.6779,158.7562,158.4234,158.4919,157851.0
2024-02-07 11:30:00,161.96,162.03,161.77,161.94,105008.0,158.5311,158.5996,158.3451,158.5115,105008.0
2024-02-07 12:00:00,161.92,162.3,161.89,162.11,119169.0,158.4919,158.8639,158.4626,158.6779,119169.0
2024-02-07 12:30:00,162.1,162.13,161.75,161.82,94100.0,158.6681,158.6975,158.3255,158.394,94100.0
2024-02-07 13:00:00,161.82,161.92,161.66,161.85,78062.0,158.394,158.4919,158.2374,158.4234,78062.0
2024-02-07 13:30:00,161.87,161.94,161.7,161.71,79690.0,158.443,158.5115,158.2766,158.2864,79690.0
2024-02-07 14:00:00,161.7,161.9,161.62,161.74,100422.0,158.2766,158.4723,158.1983,158.3157,100422.0
2024-02-07 14:30:00,161.75,161.9,161.65,161.75,108717.0,158.3255,158.4723,158.2276,158.3255,108717.0
2024-02-07 15:00:00,161.74,161.83,161.54,161.69,161519.0,158.3157,158.4038,158.12,158.2668,161519.0
2024-02-07 15:30:00,161.69,161.87,161.48,161.78,454718.0,158.2668,158.443,158.0612,158.3549,454718.0
2024-02-08 09:30:00,161.56,162.0,160.65,160.8,205515.0,158.1395,158.5702,157.2488,157.3956,205515.0
2024-02-08 10:00:00,160.88,161.0,159.66,159.67,206838.0,157.4739,157.5914,156.2798,156.2896,206838.0
2024-02-08 10:30:00,159.68,159.94,159.22,159.83,265838.0,156.2993,156.5538,155.8491,156.4462,265838.0
2024-02-08 11:00:00,159.84,160.04,159.54,159.87,155554.0,156.456,156.6517,156.1623,156.4853,155554.0
2024-02-08 11:30:00,159.87,160.31,159.75,160.18,189211.0,156.4853,156.916,156.3679,156.7888,189211.0
2024-02-08 12:00:00,160.18,160.48,160.15,160.45,145759.0,156.7888,157.0824,156.7594,157.053,145759.0
2024-02-08 12:30:00,160.45,160.68,160.4,160.59,71691.0,157.053,157.2782,157.0041,157.1901,71691.0
2024-02-08 13:00:00,160.61,160.79,160.58,160.59,68012.0,157.2097,157.3858,157.1803,157.1901,68012.0
2024-02-08 13:30:00,160.6,160.62,160.44,160.5,63555.0,157.1999,157.2194,157.0433,157.102,63555.0
2024-02-08 14:00:00,160.51,160.63,160.36,160.45,91592.0,157.1118,157.2292,156.9649,157.053,91592.0
2024-02-08 14:30:00,160.45,160.5,160.26,160.5,141182.0,157.053,157.102,156.8671,157.102,141182.0
2024-02-08 15:00:00,160.51,160.71,160.47,160.62,132718.0,157.1118,157.3075,157.0726,157.2194,132718.0
2024-02-08 15:30:00,160.62,160.98,160.59,160.94,520764.0,157.2194,157.5718,157.1901,157.5327,520764.0
2024-02-09 09:30:00,161.37,161.61,160.53,160.67,195797.0,157.9536,158.1885,157.1313,157.2684,195797.0
2024-02-09 10:00:00,160.67,160.93,160.33,160.39,215938.0,157.2684,157.5229,156.9356,156.9943,215938.0
2024-02-09 10:30:00,160.39,161.01,160.28,160.94,119405.0,156.9943,157.6012,156.8866,157.5327,119405.0
2024-02-09 11:00:00,160.96,161.14,160.86,161.0,100480.0,157.5522,157.7284,157.4544,157.5914,100480.0
2024-02-09 11:30:00,161.0,161.04,160.81,160.95,102378.0,157.5914,157.6306,157.4054,157.5425,102378.0
2024-02-09 12:00:00,160.96,161.03,160.82,161.03,91270.0,157.5522,157.6208,157.4152,157.6208,91270.0
2024-02-09 12:30:00,161.03,161.37,160.98,161.29,101953.0,157.6208,157.9536,157.5718,157.8753,101953.0
2024-02-09 13:00:00,161.3,161.64,161.24,161.59,109987.0,157.885,158.2178,157.8263,158.1689,109987.0
2024-02-09 13:30:00,161.59,161.83,161.58,161.75,135399.0,158.1689,158.4038,158.1591,158.3255,135399.0
2024-02-09 14:00:00,161.73,162.01,161.68,161.99,120617.0,158.3059,158.58,158.257,158.5604,120617.0
2024-02-09 14:30:00,161.99,162.47,161.93,162.34,167288.0,158.5604,159.0303,158.5017,158.903,167288.0
2024-02-09 15:00:00,162.34,162.64,162.17,162.36,218097.0,158.903,159.1967,158.7366,158.9226,218097.0
2024-02-09 15:30:00,162.37,162.6,161.8,162.18,768752.0,158.9324,159.1575,158.3745,158.7464,768752.0
2024-02-12 09:30:00,162.14,162.37,161.35,161.43,167846.0,158.7073,158.9324,157.934,158.0123,167846.0
2024-02-12 10:00:00,161.44,161.67,161.09,161.19,91326.0,158.0221,158.2472,157.6795,157.7774,91326.0
2024-02-12 10:30:00,161.19,161.69,161.13,161.54,106422.0,157.7774,158.2668,157.7186,158.12,106422.0
2024-02-12 11:00:00,161.51,161.73,161.32,161.73,116433.0,158.0906,158.3059,157.9046,158.3059,116433.0
2024-02-12 11:30:00,161.75,161.89,161.6,161.67,87585.0,158.3255,158.4626,158.1787,158.2472,87585.0
2024-02-12 12:00:00,161.68,161.85,161.55,161.7,105097.0,158.257,158.4234,158.1298,158.2766,105097.0
2024-02-12 12:30:00,161.7,161.72,161.52,161.63,73430.0,158.2766,158.2962,158.1004,158.2081,73430.0
2024-02-12 13:00:00,161.63,161.71,161.48,161.56,70750.0,158.2081,158.2864,158.0612,158.1395,70750.0
2024-02-12 13:30:00,161.56,161.75,161.55,161.71,81690.0,158.1395,158.3255,158.1298,158.2864,81690.0
2024-02-12 14:00:00,161.7,161.86,161.6,161.62,90792.0,158.2766,158.4332,158.1787,158.1983,90792.0
2024-02-12 14:30:00,161.6,161.72,161.53,161.71,67665.0,158.1787,158.2962,158.1102,158.2864,67665.0
2024-02-12 15:00:00,161.72,161.79,161.61,161.63,86080.0,158.2962,158.3647,158.1885,158.2081,86080.0
2024-02-12 15:30:00,161.61,161.81,161.5,161.79,419254.0,158.1885,158.3842,158.0808,158.3647,419254.0
2024-02-13 09:30:00,162.35,162.91,160.73,160.93,234411.0,158.9128,159.461,157.3271,157.5229,234411.0
2024-02-13 10:00:00,160.91,161.58,160.77,161.11,159286.0,157.5033,158.1591,157.3663,157.6991,159286.0
2024-02-13 10:30:00,161.1,161.25,160.32,160.51,112580.0,157.6893,157.8361,156.9258,157.1118,112580.0
2024-02-13 11:00:00,160.51,160.52,160.1,160.22,159236.0,157.1118,157.1216,156.7105,156.8279,159236.0
2024-02-13 11:30:00,160.23,160.49,159.98,160.21,116034.0,156.8377,157.0922,156.593,156.8181,116034.0
2024-02-13 12:00:00,160.21,160.61,160.2,160.53,108205.0,156.8181,157.2097,156.8083,157.1313,108205.0
2024-02-13 12:30:00,160.55,160.64,160.39,160.52,93874.0,157.1509,157.239,156.9943,157.1216,93874.0
2024-02-13 13:00:00,160.51,160.61,160.28,160.38,78180.0,157.1118,157.2097,156.8866,156.9845,78180.0
2024-02-13 13:30:00,160.36,160.64,160.28,160.63,111109.0,156.9649,157.239,156.8866,157.2292,111109.0
2024-02-13 14:00:00,160.64,160.76,160.38,160.45,109675.0,157.239,157.3565,156.9845,157.053,109675.0
2024-02-13 14:30:00,160.43,160.52,160.32,160.42,124588.0,157.0335,157.1216,156.9258,157.0237,124588.0
2024-02-13 15:00:00,160.42,160.6,160.3,160.6,173840.0,157.0237,157.1999,156.9062,157.1999,173840.0
2024-02-13 15:30:00,160.58,161.5,160.43,161.49,693725.0,157.1803,158.0808,157.0335,158.071,693725.0
2024-02-14 09:30:00,161.72,161.99,161.1,161.62,189050.0,158.2962,158.5604,157.6893,158.1983,189050.0
2024-02-14 10:00:00,161.63,161.83,161.27,161.43,119260.0,158.2081,158.4038,157.8557,158.0123,119260.0
2024-02-14 10:30:00,161.45,161.73,161.33,161.7,102175.0,158.0319,158.3059,157.9144,158.2766,102175.0
2024-02-14 11:00:00,161.68,161.83,161.43,161.47,113011.0,158.257,158.4038,158.0123,158.0514,113011.0
2024-02-14 11:30:00,161.49,161.53,161.3,161.31,76120.0,158.071,158.1102,157.885,157.8948,76120.0
2024-02-14 12:00:00,161.34,161.37,161.06,161.34,74119.0,157.9242,157.9536,157.6501,157.9242,74119.0
2024-02-14 12:30:00,161.36,161.63,161.33,161.52,84470.0,157.9438,158.2081,157.9144,158.1004,84470.0
2024-02-14 13:00:00,161.51,161.57,161.24,161.34,65308.0,158.0906,158.1493,157.8263,157.9242,65308.0
2024-02-14 13:30:00,161.35,161.55,161.27,161.49,96442.0,157.934,158.1298,157.8557,158.071,96442.0
2024-02-14 14:00:00,161.49,161.52,161.07,161.1,115421.0,158.071,158.1004,157.6599,157.6893,115421.0
2024-02-14 14:30:00,161.11,161.24,160.93,161.0,95099.0,157.6991,157.8263,157.5229,157.5914,95099.0
2024-02-14 15:00:00,161.0,161.37,160.91,161.3,162476.0,157.5914,157.9536,157.5033,157.885,162476.0
2024-02-14 15:30:00,161.3,161.44,160.96,161.33,578840.0,157.885,158.0221,157.5522,157.9144,578840.0
2024-02-15 09:30:00,161.49,162.03,161.49,161.94,150589.0,158.071,158.5996,158.071,158.5115,150589.0
2024-02-15 10:00:00,161.96,162.03,161.39,161.59,114551.0,158.5311,158.5996,157.9731,158.1689,114551.0
2024-02-15 10:30:00,161.58,161.58,161.06,161.17,107198.0,158.1591,158.1591,157.6501,157.7578,107198.0
2024-02-15 11:00:00,161.17,161.25,160.85,161.02,118693.0,157.7578,157.8361,157.4446,157.611,118693.0
2024-02-15 11:30:00,161.03,161.17,160.96,161.05,97975.0,157.6208,157.7578,157.5522,157.6403,97975.0
2024-02-15 12:00:00,161.04,161.25,160.96,161.25,97949.0,157.6306,157.8361,157.5522,157.8361,97949.0
2024-02-15 12:30:00,161.26,161.34,161.17,161.25,83953.0,157.8459,157.9242,157.7578,157.8361,83953.0
2024-02-15 13:00:00,161.25,161.82,161.25,161.82,90434.0,157.8361,158.394,157.8361,158.394,90434.0
2024-02-15 13:30:00,161.82,162.01,161.76,162.0,103910.0,158.394,158.58,158.3353,158.5702,103910.0
2024-02-15 14:00:00,162.01,162.09,161.86,161.99,183091.0,158.58,158.6583,158.4332,158.5604,183091.0
2024-02-15 14:30:00,161.99,162.03,161.63,161.67,148674.0,158.5604,158.5996,158.2081,158.2472,148674.0
2024-02-15 15:00:00,161.67,161.67,161.32,161.41,127411.0,158.2472,158.2472,157.9046,157.9927,127411.0
2024-02-15 15:30:00,161.4,161.65,161.16,161.58,463396.0,157.9829,158.2276,157.748,158.1591,463396.0
2024-02-16 09:30:00,161.33,161.36,159.74,160.62,270724.0,157.9144,157.9438,156.3581,157.2194,270724.0
2024-02-16 10:00:00,160.62,160.66,160.03,160.32,169191.0,157.2194,157.2586,156.6419,156.9258,169191.0
2024-02-16 10:30:00,160.29,160.34,159.61,160.06,178192.0,156.8964,156.9454,156.2308,156.6713,178192.0
2024-02-16 11:00:00,160.07,160.38,159.89,160.34,155294.0,156.6811,156.9845,156.5049,156.9454,155294.0
2024-02-16 11:30:00,160.33,160.46,160.21,160.32,112988.0,156.9356,157.0628,156.8181,156.9258,112988.0
2024-02-16 12:00:00,160.31,160.41,160.12,160.33,130828.0,156.916,157.0139,156.73,156.9356,130828.0
2024-02-16 12:30:00,160.34,160.47,160.26,160.4,79848.0,156.9454,157.0726,156.8671,157.0041,79848.0
2024-02-16 13:00:00,160.4,160.56,160.32,160.5,76119.0,157.0041,157.1607,156.9258,157.102,76119.0
2024-02-16 13:30:00,160.48,160.95,160.4,160.95,72623.0,157.0824,157.5425,157.0041,157.5425,72623.0
2024-02-16 14:00:00,160.95,161.07,160.85,161.02,84318.0,157.5425,157.6599,157.4446,157.611,84318.0
2024-02-16 14:30:00,161.03,161.11,160.34,160.49,184150.0,157.6208,157.6991,156.9454,157.0922,184150.0
2024-02-16 15:00:00,160.47,160.84,160.24,160.79,128637.0,157.0726,157.4348,156.8475,157.3858,128637.0
2024-02-16 15:30:00,160.8,160.91,160.2,160.41,518710.0,157.3956,157.5033,156.8083,157.0139,518710.0
2024-02-20 09:30:00,161.3,162.89,161.3,162.58,369735.0,157.885,159.4414,157.885,159.1379,369735.0
2024-02-20 10:00:00,162.57,163.36,162.47,163.36,233282.0,159.1282,159.9014,159.0303,159.9014,233282.0
2024-02-20 10:30:00,163.34,163.34,162.32,162.39,216112.0,159.8819,159.8819,158.8835,158.952,216112.0
2024-02-20 11:00:00,162.39,162.6,162.26,162.39,107116.0,158.952,159.1575,158.8247,158.952,107116.0
2024-02-20 11:30:00,162.39,162.47,162.0,162.11,95951.0,158.952,159.0303,158.5702,158.6779,95951.0
2024-02-20 12:00:00,162.13,162.2,161.91,161.99,108882.0,158.6975,158.766,158.4821,158.5604,108882.0
2024-02-20 12:30:00,161.99,162.24,161.98,162.15,81964.0,158.5604,158.8051,158.5506,158.717,81964.0
2024-02-20 13:00:00,162.15,162.21,161.82,161.9,80030.0,158.717,158.7758,158.394,158.4723,80030.0
2024-02-20 13:30:00,161.89,162.0,161.78,161.88,72607.0,158.4626,158.5702,158.3549,158.4528,72607.0
2024-02-20 14:00:00,161.88,162.04,161.74,161.95,76369.0,158.4528,158.6094,158.3157,158.5213,76369.0
2024-02-20 14:30:00,161.95,161.96,161.57,161.71,94090.0,158.5213,158.5311,158.1493,158.2864,94090.0
2024-02-20 15:00:00,161.74,161.76,161.48,161.72,102723.0,158.3157,158.3353,158.0612,158.2962,102723.0
2024-02-20 15:30:00,161.71,162.08,161.52,162.07,437978.0,158.2864,158.6485,158.1004,158.6387,437978.0
2024-02-21 09:30:00,162.81,163.62,162.72,163.1,237672.0,159.3631,160.1559,159.275,159.6469,237672.0
2024-02-21 10:00:00,163.1,163.43,162.81,163.37,145749.0,159.6469,159.97,159.3631,159.9112,145749.0
2024-02-21 10:30:00,163.35,163.78,163.11,163.39,169715.0,159.8916,160.3125,159.6567,159.9308,169715.0
2024-02-21 11:00:00,163.4,163.7,163.33,163.54,117221.0,159.9406,160.2342,159.8721,160.0776,117221.0
2024-02-21 11:30:00,163.52,163.72,163.32,163.7,100701.0,160.058,160.2538,159.8623,160.2342,100701.0
2024-02-21 12:00:00,163.7,163.76,163.52,163.62,85449.0,160.2342,160.293,160.058,160.1559,85449.0
2024-02-21 12:30:00,163.61,163.66,163.53,163.59,100340.0,160.1461,160.1951,160.0678,160.1266,100340.0
2024-02-21 13:00:00,163.59,163.85,163.48,163.8,98391.0,160.1266,160.3811,160.0189,160.3321,98391.0
2024-02-21 13:30:00,163.81,163.89,163.65,163.85,99048.0,160.3419,160.4202,160.1853,160.3811,99048.0
2024-02-21 14:00:00,163.83,163.95,163.62,163.95,138679.0,160.3615,160.4789,160.1559,160.4789,138679.0
2024-02-21 14:30:00,163.96,164.02,163.85,163.96,124844.0,160.4887,160.5475,160.3811,160.4887,124844.0
2024-02-21 15:00:00,163.96,164.04,163.75,163.94,191194.0,160.4887,160.567,160.2832,160.4692,191194.0
2024-02-21 15:30:00,163.94,164.08,163.64,164.06,691296.0,160.4692,160.6062,160.1755,160.5866,691296.0
2024-02-22 09:30:00,163.34,164.5,162.84,163.83,224148.0,159.8819,161.0173,159.3924,160.3615,224148.0
2024-02-22 10:00:00,163.85,163.89,162.9,163.23,137215.0,160.3811,160.4202,159.4512,159.7742,137215.0
2024-02-22 10:30:00,163.21,163.3,162.79,162.98,125717.0,159.7546,159.8427,159.3435,159.5295,125717.0
2024-02-22 11:00:00,163.0,163.63,162.96,163.55,115360.0,159.5491,160.1657,159.5099,160.0874,115360.0
2024-02-22 11:30:00,163.56,163.76,163.46,163.56,114993.0,160.0972,160.293,159.9993,160.0972,114993.0
2024-02-22 12:00:00,163.54,163.87,163.4,163.76,104828.0,160.0776,160.4006,159.9406,160.293,104828.0
2024-02-22 12:30:00,163.79,163.79,163.47,163.52,72887.0,160.3223,160.3223,160.0091,160.058,72887.0
2024-02-22 13:00:00,163.5,163.54,163.29,163.5,70738.0,160.0385,160.0776,159.8329,160.0385,70738.0
2024-02-22 13:30:00,163.51,163.62,163.28,163.6,110896.0,160.0483,160.1559,159.8231,160.1364,110896.0
2024-02-22 14:00:00,163.6,163.87,163.45,163.85,75895.0,160.1364,160.4006,159.9895,160.3811,75895.0
2024-02-22 14:30:00,163.86,163.87,163.36,163.67,218914.0,160.3908,160.4006,159.9014,160.2049,218914.0
2024-02-22 15:00:00,163.69,164.04,163.51,163.54,200314.0,160.2244,160.567,160.0483,160.0776,200314.0
2024-02-22 15:30:00,163.54,163.95,163.4,163.58,649676.0,160.0776,160.4789,159.9406,160.1168,649676.0
2024-02-23 09:30:00,163.38,165.0,163.38,164.89,276772.0,159.921,161.5067,159.921,161.399,276772.0
2024-02-23 10:00:00,164.9,165.13,164.71,165.07,167940.0,161.4088,161.634,161.2229,161.5752,167940.0
2024-02-23 10:30:00,165.06,165.48,165.0,165.48,174377.0,161.5654,161.9765,161.5067,161.9765,174377.0
2024-02-23 11:00:00,165.5,165.51,164.93,165.31,199689.0,161.9961,162.0059,161.4382,161.8101,199689.0
2024-02-23 11:30:00,165.3,165.42,164.91,164.93,117180.0,161.8004,161.9178,161.4186,161.4382,117180.0
2024-02-23 12:00:00,164.94,164.96,164.46,164.48,105897.0,161.448,161.4676,160.9781,160.9977,105897.0
2024-02-23 12:30:00,164.49,164.54,164.05,164.1,122885.0,161.0075,161.0565,160.5768,160.6258,122885.0
2024-02-23 13:00:00,164.11,164.38,164.02,164.29,85842.0,160.6356,160.8998,160.5475,160.8117,85842.0
2024-02-23 13:30:00,164.28,164.37,164.12,164.25,83397.0,160.802,160.89,160.6453,160.7726,83397.0
2024-02-23 14:00:00,164.24,164.28,164.11,164.12,80122.0,160.7628,160.802,160.6356,160.6453,80122.0
2024-02-23 14:30:00,164.12,164.4,164.1,164.31,109708.0,160.6453,160.9194,160.6258,160.8313,109708.0
2024-02-23 15:00:00,164.32,164.74,164.32,164.7,136005.0,160.8411,161.2522,160.8411,161.2131,136005.0
2024-02-23 15:30:00,164.72,164.83,164.25,164.34,519613.0,161.2326,161.3403,160.7726,160.8607,519613.0
2024-02-26 09:30:00,163.2,164.26,162.9,163.84,314178.0,159.7448,160.7824,159.4512,160.3713,314178.0
2024-02-26 10:00:00,163.84,163.84,163.27,163.45,146779.0,160.3713,160.3713,159.8133,159.9895,146779.0
2024-02-26 10:30:00,163.44,163.62,163.26,163.37,117021.0,159.9797,160.1559,159.8035,159.9112,117021.0
2024-02-26 11:00:00,163.37,163.71,163.3,163.57,124845.0,159.9112,160.244,159.8427,160.107,124845.0
2024-02-26 11:30:00,163.57,164.18,163.57,164.13,177029.0,160.107,160.7041,160.107,160.6551,177029.0
2024-02-26 12:00:00,164.13,164.38,163.98,164.38,112177.0,160.6551,160.8998,160.5083,160.8998,112177.0
2024-02-26 12:30:00,164.35,164.38,164.05,164.13,78327.0,160.8705,160.8998,160.5768,160.6551,78327.0
2024-02-26 13:00:00,164.14,164.35,164.06,164.21,93923.0,160.6649,160.8705,160.5866,160.7334,93923.0
2024-02-26 13:30:00,164.21,164.36,163.8,163.99,106260.0,160.7334,160.8803,160.3321,160.5181,106260.0
2024-02-26 14:00:00,163.99,164.34,163.95,164.04,121935.0,160.5181,160.8607,160.4789,160.567,121935.0
2024-02-26 14:30:00,164.04,164.12,163.8,163.81,95954.0,160.567,160.6453,160.3321,160.3419,95954.0
2024-02-26 15:00:00,163.82,164.09,163.82,163.98,120172.0,160.3517,160.616,160.3517,160.5083,120172.0
2024-02-26 15:30:00,163.98,164.03,163.77,163.9,476974.0,160.5083,160.5572,160.3028,160.43,476974.0
2024-02-27 09:30:00,163.53,163.78,162.94,163.42,181928.0,160.0678,160.3125,159.4903,159.9602,181928.0
2024-02-27 10:00:00,163.41,163.83,163.31,163.57,82874.0,159.9504,160.3615,159.8525,160.107,82874.0
2024-02-27 10:30:00,163.59,163.62,163.15,163.18,105872.0,160.1266,160.1559,159.6959,159.7252,105872.0
2024-02-27 11:00:00,163.18,163.21,162.98,162.99,88658.0,159.7252,159.7546,159.5295,159.5393,88658.0
2024-02-27 11:30:00,163.0,163.51,162.96,163.46,104635.0,159.5491,160.0483,159.5099,159.9993,104635.0
2024-02-27 12:00:00,163.47,163.59,163.34,163.36,94945.0,160.0091,160.1266,159.8819,159.9014,94945.0
2024-02-27 12:30:00,163.37,163.43,163.21,163.39,70003.0,159.9112,159.97,159.7546,159.9308,70003.0
2024-02-27 13:00:00,163.38,163.51,163.31,163.5,71442.0,159.921,160.0483,159.8525,160.0385,71442.0
2024-02-27 13:30:00,163.5,163.8,163.45,163.77,66203.0,160.0385,160.3321,159.9895,160.3028,66203.0
2024-02-27 14:00:00,163.8,163.88,163.72,163.82,55739.0,160.3321,160.4104,160.2538,160.3517,55739.0
2024-02-27 14:30:00,163.82,164.17,163.81,164.16,82980.0,160.3517,160.6943,160.3419,160.6845,82980.0
2024-02-27 15:00:00,164.19,164.3,164.06,164.2,123371.0,160.7139,160.8215,160.5866,160.7236,123371.0
2024-02-27 15:30:00,164.2,164.67,164.04,164.66,437617.0,160.7236,161.1837,160.567,161.1739,437617.0
2024-02-28 09:30:00,164.21,164.57,164.03,164.16,138880.0,160.7334,161.0858,160.5572,160.6845,138880.0
2024-02-28 10:00:00,164.16,164.39,163.94,164.07,112440.0,160.6845,160.9096,160.4692,160.5964,112440.0
2024-02-28 10:30:00,164.08,164.28,163.83,163.9,114208.0,160.6062,160.802,160.3615,160.43,114208.0
2024-02-28 11:00:00,163.92,163.95,163.25,163.32,99426.0,160.4496,160.4789,159.7938,159.8623,99426.0
2024-02-28 11:30:00,163.34,163.72,163.16,163.71,119341.0,159.8819,160.2538,159.7057,160.244,119341.0
2024-02-28 12:00:00,163.71,163.99,163.7,163.78,68996.0,160.244,160.5181,160.2342,160.3125,68996.0
2024-02-28 12:30:00,163.75,163.85,163.61,163.75,59651.0,160.2832,160.3811,160.1461,160.2832,59651.0
2024-02-28 13:00:00,163.75,163.77,163.55,163.68,66614.0,160.2832,160.3028,160.0874,160.2147,66614.0
2024-02-28 13:30:00,163.69,163.87,163.69,163.82,63823.0,160.2244,160.4006,160.2244,160.3517,63823.0
2024-02-28 14:00:00,163.82,163.89,163.42,163.51,118281.0,160.3517,160.4202,159.9602,160.0483,118281.0
2024-02-28 14:30:00,163.51,163.56,163.34,163.41,117049.0,160.0483,160.0972,159.8819,159.9504,117049.0
2024-02-28 15:00:00,163.42,163.61,163.31,163.61,130786.0,159.9602,160.1461,159.8525,160.1461,130786.0
2024-02-28 15:30:00,163.6,163.94,163.54,163.81,534221.0,160.1364,160.4692,160.0776,160.3419,534221.0
2024-02-29 09:30:00,164.43,164.5,162.73,163.32,189485.0,161.5894,161.6582,159.9188,160.4986,189485.0
2024-02-29 10:00:00,163.3,163.49,162.85,162.94,107277.0,160.4789,160.6657,160.0367,160.1252,107277.0
2024-02-29 10:30:00,162.94,163.03,162.75,163.0,128028.0,160.1252,160.2136,159.9384,160.1841,128028.0
2024-02-29 11:00:00,163.02,163.34,162.99,163.31,121109.0,160.2038,160.5183,160.1743,160.4888,121109.0
2024-02-29 11:30:00,163.32,163.33,162.9,163.0,112292.0,160.4986,160.5084,160.0859,160.1841,112292.0
2024-02-29 12:00:00,163.0,163.22,162.91,162.95,68018.0,160.1841,160.4003,160.0957,160.135,68018.0
2024-02-29 12:30:00,162.96,163.02,162.72,162.96,81675.0,160.1448,160.2038,159.909,160.1448,81675.0
2024-02-29 13:00:00,162.98,163.09,162.85,163.06,63850.0,160.1645,160.2726,160.0367,160.2431,63850.0
2024-02-29 13:30:00,163.07,163.08,162.92,162.99,60700.0,160.2529,160.2627,160.1055,160.1743,60700.0
2024-02-29 14:00:00,162.94,162.98,162.76,162.85,68036.0,160.1252,160.1645,159.9483,160.0367,68036.0
2024-02-29 14:30:00,162.84,162.86,162.45,162.63,96529.0,160.0269,160.0465,159.6436,159.8205,96529.0
2024-02-29 15:00:00,162.64,162.73,162.54,162.7,124086.0,159.8303,159.9188,159.7321,159.8893,124086.0
2024-02-29 15:30:00,162.71,163.45,162.71,163.29,715979.0,159.8991,160.6263,159.8991,160.4691,715979.0
2024-03-01 09:30:00,162.84,162.96,162.02,162.57,149288.0,160.0269,160.1448,159.2211,159.7616,149288.0
2024-03-01 10:00:00,162.56,162.67,162.19,162.56,174051.0,159.7517,159.8598,159.3881,159.7517,174051.0
2024-03-01 10:30:00,162.58,162.91,162.54,162.77,130872.0,159.7714,160.0957,159.7321,159.9581,130872.0
2024-03-01 11:00:00,162.78,162.92,162.67,162.81,114782.0,159.9679,160.1055,159.8598,159.9974,114782.0
2024-03-01 11:30:00,162.83,163.12,162.73,162.93,89866.0,160.0171,160.3021,159.9188,160.1153,89866.0
2024-03-01 12:00:00,162.96,163.36,162.9,163.21,70136.0,160.1448,160.5379,160.0859,160.3905,70136.0
2024-03-01 12:30:00,163.23,163.4,163.17,163.37,67826.0,160.4102,160.5772,160.3512,160.5477,67826.0
2024-03-01 13:00:00,163.36,163.49,163.24,163.42,67799.0,160.5379,160.6657,160.42,160.5969,67799.0
2024-03-01 13:30:00,163.44,163.52,163.37,163.42,71061.0,160.6165,160.6951,160.5477,160.5969,71061.0
2024-03-01 14:00:00,163.44,163.57,163.39,163.52,104926.0,160.6165,160.7443,160.5674,160.6951,104926.0
2024-03-01 14:30:00,163.52,163.59,163.39,163.52,123806.0,160.6951,160.7639,160.5674,160.6951,123806.0
2024-03-01 15:00:00,163.53,163.61,163.4,163.54,149908.0,160.705,160.7836,160.5772,160.7148,149908.0
2024-03-01 15:30:00,163.55,163.76,163.14,163.35,460175.0,160.7246,160.931,160.3217,160.5281,460175.0
2024-03-04 09:30:00,162.45,163.46,162.33,163.42,284351.0,159.6436,160.6362,159.5257,160.5969,284351.0
2024-03-04 10:00:00,163.43,163.79,163.18,163.36,177522.0,160.6067,160.9605,160.361,160.5379,177522.0
2024-03-04 10:30:00,163.37,163.58,163.23,163.29,149294.0,160.5477,160.7541,160.4102,160.4691,149294.0
2024-03-04 11:00:00,163.28,163.36,162.98,162.99,153690.0,160.4593,160.5379,160.1645,160.1743,153690.0
2024-03-04 11:30:00,163.01,163.33,163.01,163.21,131191.0,160.194,160.5084,160.194,160.3905,131191.0
2024-03-04 12:00:00,163.22,163.45,163.16,163.35,78038.0,160.4003,160.6263,160.3414,160.5281,78038.0
2024-03-04 12:30:00,163.35,163.51,163.23,163.44,103402.0,160.5281,160.6853,160.4102,160.6165,103402.0
2024-03-04 13:00:00,163.44,163.44,163.11,163.24,113301.0,160.6165,160.6165,160.2922,160.42,113301.0
2024-03-04 13:30:00,163.26,163.29,163.04,163.08,85616.0,160.4396,160.4691,160.2234,160.2627,85616.0
2024-03-04 14:00:00,163.06,163.1,162.89,163.04,98116.0,160.2431,160.2824,160.076,160.2234,98116.0
2024-03-04 14:30:00,163.05,163.12,162.9,162.94,114551.0,160.2333,160.3021,160.0859,160.1252,114551.0
2024-03-04 15:00:00,162.93,163.1,162.92,163.1,111209.0,160.1153,160.2824,160.1055,160.2824,111209.0
2024-03-04 15:30:00,163.11,163.52,163.09,163.33,407910.0,160.2922,160.6951,160.2726,160.5084,407910.0
2024-03-05 09:30:00,164.2,164.41,163.57,164.0,484434.0,161.3634,161.5698,160.7443,161.1668,484434.0
2024-03-05 10:00:00,164.0,165.93,163.91,165.92,431453.0,161.1668,163.0635,161.0784,163.0537,431453.0
2024-03-05 10:30:00,165.89,166.77,165.87,166.29,403794.0,163.0242,163.889,163.0045,163.4173,403794.0
2024-03-05 11:00:00,166.27,166.27,165.52,165.75,308404.0,163.3976,163.3976,162.6606,162.8866,308404.0
2024-03-05 11:30:00,165.74,165.9,165.52,165.73,218247.0,162.8768,163.034,162.6606,162.867,218247.0
2024-03-05 12:00:00,165.68,166.03,165.66,165.95,171919.0,162.8178,163.1618,162.7982,163.0832,171919.0
2024-03-05 12:30:00,165.95,166.14,165.87,165.94,187796.0,163.0832,163.2699,163.0045,163.0733,187796.0
2024-03-05 13:00:00,165.94,166.02,165.67,166.0,127612.0,163.0733,163.152,162.808,163.1323,127612.0
2024-03-05 13:30:00,165.99,166.07,165.84,165.97,137870.0,163.1225,163.2011,162.9751,163.1028,137870.0
2024-03-05 14:00:00,165.97,166.11,165.83,166.03,218147.0,163.1028,163.2404,162.9652,163.1618,218147.0
2024-03-05 14:30:00,166.04,166.16,165.89,166.0,146903.0,163.1716,163.2895,163.0242,163.1323,146903.0
2024-03-05 15:00:00,166.0,166.02,165.81,165.87,245415.0,163.1323,163.152,162.9456,163.0045,245415.0
2024-03-05 15:30:00,165.85,166.04,165.52,165.92,845765.0,162.9849,163.1716,162.6606,163.0537,845765.0
2024-03-06 09:30:00,165.8,167.58,165.8,167.56,394089.0,162.9358,164.685,162.9358,164.6653,394089.0
2024-03-06 10:00:00,167.55,168.05,167.15,167.63,353497.0,164.6555,165.1469,164.2624,164.7341,353497.0
2024-03-06 10:30:00,167.65,168.04,167.4,167.52,246023.0,164.7538,165.1371,164.5081,164.626,246023.0
2024-03-06 11:00:00,167.5,167.59,167.21,167.39,183631.0,164.6064,164.6948,164.3214,164.4983,183631.0
2024-03-06 11:30:00,167.4,167.89,167.39,167.6,163443.0,164.5081,164.9896,164.4983,164.7047,163443.0
2024-03-06 12:00:00,167.62,168.06,167.62,168.06,121529.0,164.7243,165.1567,164.7243,165.1567,121529.0
2024-03-06 12:30:00,168.06,168.13,167.59,167.6,122380.0,165.1567,165.2255,164.6948,164.7047,122380.0
2024-03-06 13:00:00,167.6,168.08,167.46,168.0,122667.0,164.7047,165.1764,164.5671,165.0977,122667.0
2024-03-06 13:30:00,168.01,168.06,167.61,167.84,165154.0,165.1076,165.1567,164.7145,164.9405,165154.0
2024-03-06 14:00:00,167.83,167.9,167.46,167.84,173745.0,164.9307,164.9995,164.5671,164.9405,173745.0
2024-03-06 14:30:00,167.85,167.96,167.66,167.88,214215.0,164.9503,165.0584,164.7636,164.9798,214215.0
2024-03-06 15:00:00,167.87,167.87,167.36,167.71,242825.0,164.97,164.97,164.4688,164.8128,242825.0
2024-03-06 15:30:00,167.69,167.8,167.31,167.41,485918.0,164.7931,164.9012,164.4197,164.5179,485918.0
2024-03-07 09:30:00,168.44,168.64,167.74,168.29,226434.0,165.5301,165.7267,164.8422,165.3827,226434.0
2024-03-07 10:00:00,168.29,168.38,167.64,167.74,157089.0,165.3827,165.4712,164.744,164.8422,157089.0
2024-03-07 10:30:00,167.75,167.83,166.9,166.93,141467.0,164.8521,164.9307,164.0168,164.0462,141467.0
2024-03-07 11:00:00,166.91,166.91,166.33,166.39,149532.0,164.0266,164.0266,163.4566,163.5156,149532.0
2024-03-07 11:30:00,166.38,166.4,165.62,165.74,137153.0,163.5057,163.5254,162.7589,162.8768,137153.0
2024-03-07 12:00:00,165.73,165.8,165.18,165.38,116271.0,162.867,162.9358,162.3265,162.523,116271.0
2024-03-07 12:30:00,165.39,165.66,165.32,165.48,99502.0,162.5328,162.7982,162.464,162.6213,99502.0
2024-03-07 13:00:00,165.49,165.59,165.33,165.51,131717.0,162.6311,162.7294,162.4739,162.6508,131717.0
2024-03-07 13:30:00,165.53,165.55,165.25,165.44,171151.0,162.6704,162.6901,162.3953,162.582,171151.0
2024-03-07 14:00:00,165.43,165.55,164.41,164.41,158356.0,162.5721,162.6901,161.5698,161.5698,158356.0
2024-03-07 14:30:00,164.42,164.56,164.21,164.42,172756.0,161.5796,161.7172,161.3732,161.5796,172756.0
2024-03-07 15:00:00,164.41,164.56,164.22,164.53,293389.0,161.5698,161.7172,161.383,161.6877,293389.0
2024-03-07 15:30:00,164.54,164.63,164.08,164.36,696729.0,161.6975,161.786,161.2455,161.5206,696729.0
2024-03-08 09:30:00,164.27,164.66,163.5,164.53,185581.0,161.4322,161.8154,160.6755,161.6877,185581.0
2024-03-08 10:00:00,164.53,164.54,163.77,163.77,104600.0,161.6877,161.6975,160.9408,160.9408,104600.0
2024-03-08 10:30:00,163.78,164.22,163.69,163.95,99766.0,160.9506,161.383,160.8622,161.1177,99766.0
2024-03-08 11:00:00,163.97,164.79,163.87,164.74,106929.0,161.1374,161.9432,161.0391,161.8941,106929.0
2024-03-08 11:30:00,164.79,165.44,164.42,164.59,114397.0,161.9432,162.582,161.5796,161.7467,114397.0
2024-03-08 12:00:00,164.63,164.97,164.58,164.81,87562.0,161.786,162.1201,161.7368,161.9629,87562.0
2024-03-08 12:30:00,164.81,164.93,164.58,164.74,119113.0,161.9629,162.0808,161.7368,161.8941,119113.0
2024-03-08 13:00:00,164.75,164.8,164.25,164.4,211695.0,161.9039,161.953,161.4125,161.5599,211695.0
2024-03-08 13:30:00,164.4,164.51,164.02,164.13,115616.0,161.5599,161.668,161.1865,161.2946,115616.0
2024-03-08 14:00:00,164.13,164.45,164.09,164.28,112643.0,161.2946,161.6091,161.2553,161.442,112643.0
2024-03-08 14:30:00,164.29,164.43,164.06,164.38,125228.0,161.4518,161.5894,161.2258,161.5403,125228.0
2024-03-08 15:00:00,164.4,164.41,163.86,163.88,179530.0,161.5599,161.5698,161.0293,161.0489,179530.0
2024-03-08 15:30:00,163.86,164.16,163.76,163.98,707405.0,161.0293,161.3241,160.931,161.1472,707405.0
2024-03-11 09:30:00,164.1,165.6,163.12,163.67,236695.0,161.2651,162.7392,160.3021,160.8425,236695.0
2024-03-11 10:00:00,163.66,164.3,163.55,163.74,192315.0,160.8327,161.4617,160.7246,160.9113,192315.0
2024-03-11 10:30:00,163.7,164.05,163.53,164.02,115467.0,160.872,161.216,160.705,161.1865,115467.0
2024-03-11 11:00:00,164.04,164.18,163.85,163.97,90109.0,161.2062,161.3437,161.0194,161.1374,90109.0
2024-03-11 11:30:00,163.95,164.59,163.89,164.48,145081.0,161.1177,161.7467,161.0587,161.6386,145081.0
2024-03-11 12:00:00,164.49,164.88,164.43,164.75,182666.0,161.6484,162.0316,161.5894,161.9039,182666.0
2024-03-11 12:30:00,164.77,164.8,164.18,164.42,203973.0,161.9235,161.953,161.3437,161.5796,203973.0
2024-03-11 13:00:00,164.43,164.78,164.35,164.78,116511.0,161.5894,161.9334,161.5108,161.9334,116511.0
2024-03-11 13:30:00,164.8,164.92,164.66,164.8,109980.0,161.953,162.071,161.8154,161.953,109980.0
2024-03-11 14:00:00,164.78,165.07,164.7,164.78,166457.0,161.9334,162.2184,161.8548,161.9334,166457.0
2024-03-11 14:30:00,164.8,165.05,164.71,164.86,106671.0,161.953,162.1987,161.8646,162.012,106671.0
2024-03-11 15:00:00,164.85,164.91,164.6,164.67,120014.0,162.0022,162.0611,161.7565,161.8253,120014.0
2024-03-11 15:30:00,164.66,164.96,164.58,164.75,457232.0,161.8154,162.1103,161.7368,161.9039,457232.0
2024-03-12 09:30:00,164.28,164.59,163.51,164.56,160160.0,161.442,161.7467,160.6853,161.7172,160160.0
2024-03-12 10:00:00,164.6,164.64,164.14,164.55,106065.0,161.7565,161.7958,161.3044,161.7073,106065.0
2024-03-12 10:30:00,164.56,164.65,164.0,164.11,119463.0,161.7172,161.8056,161.1668,161.2749,119463.0
2024-03-12 11:00:00,164.12,164.15,163.84,163.84,95891.0,161.2848,161.3143,161.0096,161.0096,95891.0
2024-03-12 11:30:00,163.82,164.18,163.64,163.76,155817.0,160.99,161.3437,160.8131,160.931,155817.0
2024-03-12 12:00:00,163.75,163.75,163.5,163.58,89100.0,160.9212,160.9212,160.6755,160.7541,89100.0
2024-03-12 12:30:00,163.59,163.68,163.34,163.6,99969.0,160.7639,160.8524,160.5183,160.7738,99969.0
2024-03-12 13:00:00,163.6,163.66,163.43,163.59,80949.0,160.7738,160.8327,160.6067,160.7639,80949.0
2024-03-12 13:30:00,163.64,163.97,163.55,163.87,77276.0,160.8131,161.1374,160.7246,161.0391,77276.0
2024-03-12 14:00:00,163.88,164.0,163.77,164.0,121826.0,161.0489,161.1668,160.9408,161.1668,121826.0
2024-03-12 14:30:00,164.01,164.04,163.58,163.78,116810.0,161.1767,161.2062,160.7541,160.9506,116810.0
2024-03-12 15:00:00,163.77,164.0,163.64,163.94,123757.0,160.9408,161.1668,160.8131,161.1079,123757.0
2024-03-12 15:30:00,163.93,163.94,163.6,163.66,532578.0,161.0981,161.1079,160.7738,160.8327,532578.0
2024-03-13 09:30:00,164.08,164.69,163.75,164.69,145846.0,161.2455,161.8449,160.9212,161.8449,145846.0
2024-03-13 10:00:00,164.68,164.93,164.34,164.34,217221.0,161.8351,162.0808,161.501,161.501,217221.0
2024-03-13 10:30:00,164.38,164.42,164.02,164.05,97107.0,161.5403,161.5796,161.1865,161.216,97107.0
2024-03-13 11:00:00,164.0,164.26,163.82,163.94,82916.0,161.1668,161.4224,160.99,161.1079,82916.0
2024-03-13 11:30:00,163.96,164.14,163.82,164.12,82512.0,161.1275,161.3044,160.99,161.2848,82512.0
2024-03-13 12:00:00,164.11,164.26,164.09,164.22,70811.0,161.2749,161.4224,161.2553,161.383,70811.0
2024-03-13 12:30:00,164.22,164.59,164.22,164.51,86568.0,161.383,161.7467,161.383,161.668,86568.0
2024-03-13 13:00:00,164.5,164.56,164.24,164.26,55294.0,161.6582,161.7172,161.4027,161.4224,55294.0
2024-03-13 13:30:00,164.28,164.31,163.97,164.12,88202.0,161.442,161.4715,161.1374,161.2848,88202.0
2024-03-13 14:00:00,164.1,164.16,163.82,163.82,95722.0,161.2651,161.3241,160.99,160.99,95722.0
2024-03-13 14:30:00,163.8,163.87,163.47,163.6,111879.0,160.9703,161.0391,160.646,160.7738,111879.0
2024-03-13 15:00:00,163.62,163.94,163.55,163.56,189780.0,160.7934,161.1079,160.7246,160.7344,189780.0
2024-03-13 15:30:00,163.55,164.14,163.51,164.12,530035.0,160.7246,161.3044,160.6853,161.2848,530035.0
2024-03-14 09:30:00,163.08,163.38,162.56,162.64,210570.0,160.2627,160.5576,159.7517,159.8303,210570.0
2024-03-14 10:00:00,162.64,162.82,162.48,162.49,108515.0,159.8303,160.0072,159.6731,159.6829,108515.0
2024-03-14 10:30:00,162.5,162.84,162.5,162.62,100189.0,159.6928,160.0269,159.6928,159.8107,100189.0
2024-03-14 11:00:00,162.64,162.75,162.4,162.55,95790.0,159.8303,159.9384,159.5945,159.7419,95790.0
2024-03-14 11:30:00,162.57,162.93,162.57,162.85,89379.0,159.7616,160.1153,159.7616,160.0367,89379.0
2024-03-14 12:00:00,162.87,162.92,162.56,162.61,108127.0,160.0564,160.1055,159.7517,159.8009,108127.0
2024-03-14 12:30:00,162.61,162.62,162.01,162.06,113766.0,159.8009,159.8107,159.2112,159.2604,113766.0
2024-03-14 13:00:00,162.07,162.32,161.95,161.99,118401.0,159.2702,159.5159,159.1523,159.1916,118401.0
2024-03-14 13:30:00,161.99,162.28,161.93,162.22,115750.0,159.1916,159.4766,159.1326,159.4176,115750.0
2024-03-14 14:00:00,162.23,162.74,162.23,162.47,123524.0,159.4274,159.9286,159.4274,159.6633,123524.0
2024-03-14 14:30:00,162.47,162.55,162.28,162.3,128733.0,159.6633,159.7419,159.4766,159.4962,128733.0
2024-03-14 15:00:00,162.27,162.64,162.18,162.6,176250.0,159.4667,159.8303,159.3783,159.791,176250.0
2024-03-14 15:30:00,162.6,163.12,162.4,162.89,657855.0,159.791,160.3021,159.5945,160.076,657855.0
2024-03-15 09:30:00,163.69,164.9,163.15,163.24,1420223.0,160.8622,162.0513,160.3315,160.42,1420223.0
2024-03-15 10:00:00,163.21,163.58,162.76,163.51,197005.0,160.3905,160.7541,159.9483,160.6853,197005.0
2024-03-15 10:30:00,163.5,163.55,162.98,163.12,97124.0,160.6755,160.7246,160.1645,160.3021,97124.0
2024-03-15 11:00:00,163.14,163.21,162.42,162.54,116687.0,160.3217,160.3905,159.6141,159.7321,116687.0
2024-03-15 11:30:00,162.54,162.7,162.43,162.56,96467.0,159.7321,159.8893,159.624,159.7517,96467.0
2024-03-15 12:00:00,162.55,162.64,162.26,162.39,100651.0,159.7419,159.8303,159.4569,159.5847,100651.0
2024-03-15 12:30:00,162.38,162.41,162.07,162.1,84517.0,159.5748,159.6043,159.2702,159.2997,84517.0
2024-03-15 13:00:00,162.12,162.35,162.09,162.15,73416.0,159.3193,159.5454,159.2898,159.3488,73416.0
2024-03-15 13:30:00,162.15,162.52,162.12,162.51,78782.0,159.3488,159.7124,159.3193,159.7026,78782.0
2024-03-15 14:00:00,162.51,162.51,162.17,162.26,81385.0,159.7026,159.7026,159.3685,159.4569,81385.0
2024-03-15 14:30:00,162.27,162.49,162.21,162.33,83399.0,159.4667,159.6829,159.4078,159.5257,83399.0
2024-03-15 15:00:00,162.33,162.36,162.13,162.16,132890.0,159.5257,159.5552,159.3292,159.3586,132890.0
2024-03-15 15:30:00,162.16,162.28,161.67,161.8,639940.0,159.3586,159.4766,158.8771,159.0049,639940.0
2024-03-18 09:30:00,161.91,162.02,159.37,160.75,377250.0,159.113,159.2211,156.6168,157.973,377250.0
2024-03-18 10:00:00,160.76,160.99,160.58,160.76,189006.0,157.9828,158.2088,157.8059,157.9828,189006.0
2024-03-18 10:30:00,160.74,161.11,160.59,160.98,164096.0,157.9632,158.3268,157.8158,158.199,164096.0
2024-03-18 11:00:00,160.95,161.44,160.95,161.4,124335.0,158.1695,158.6511,158.1695,158.6118,124335.0
2024-03-18 11:30:00,161.4,161.63,161.33,161.54,88644.0,158.6118,158.8378,158.543,158.7493,88644.0
2024-03-18 12:00:00,161.55,161.87,161.4,161.41,151206.0,158.7592,159.0736,158.6118,158.6216,151206.0
2024-03-18 12:30:00,161.41,161.57,161.23,161.31,76259.0,158.6216,158.7788,158.4447,158.5233,76259.0
2024-03-18 13:00:00,161.33,161.4,161.2,161.28,57751.0,158.543,158.6118,158.4152,158.4938,57751.0
2024-03-18 13:30:00,161.28,161.32,160.93,161.13,106782.0,158.4938,158.5331,158.1499,158.3464,106782.0
2024-03-18 14:00:00,161.14,161.26,160.84,161.02,94056.0,158.3563,158.4742,158.0614,158.2383,94056.0
2024-03-18 14:30:00,161.03,161.12,160.81,161.12,85478.0,158.2482,158.3366,158.032,158.3366,85478.0
2024-03-18 15:00:00,161.12,161.17,161.0,161.13,160322.0,158.3366,158.3857,158.2187,158.3464,160322.0
2024-03-18 15:30:00,161.13,161.26,161.01,161.14,558715.0,158.3464,158.4742,158.2285,158.3563,558715.0
2024-03-19 09:30:00,161.81,162.0,161.14,161.54,137348.0,159.0147,159.2014,158.3563,158.7493,137348.0
2024-03-19 10:00:00,161.54,161.67,161.39,161.51,95372.0,158.7493,158.8771,158.6019,158.7199,95372.0
2024-03-19 10:30:00,161.52,161.53,160.94,161.01,120828.0,158.7297,158.7395,158.1597,158.2285,120828.0
2024-03-19 11:00:00,161.0,161.4,160.89,161.09,132202.0,158.2187,158.6118,158.1106,158.3071,132202.0
2024-03-19 11:30:00,161.11,161.17,160.91,161.01,99848.0,158.3268,158.3857,158.1302,158.2285,99848.0
2024-03-19 12:00:00,161.0,161.16,160.92,161.05,87071.0,158.2187,158.3759,158.1401,158.2678,87071.0
2024-03-19 12:30:00,161.05,161.05,160.81,160.93,83468.0,158.2678,158.2678,158.032,158.1499,83468.0
2024-03-19 13:00:00,160.93,161.06,160.77,160.79,81456.0,158.1499,158.2776,157.9926,158.0123,81456.0
2024-03-19 13:30:00,160.79,160.89,160.73,160.86,90930.0,158.0123,158.1106,157.9533,158.0811,90930.0
2024-03-19 14:00:00,160.86,160.91,160.69,160.84,84960.0,158.0811,158.1302,157.914,158.0614,84960.0
2024-03-19 14:30:00,160.84,161.09,160.8,160.97,91237.0,158.0614,158.3071,158.0221,158.1892,91237.0
2024-03-19 15:00:00,160.98,161.09,160.86,160.88,145348.0,158.199,158.3071,158.0811,158.1007,145348.0
2024-03-19 15:30:00,160.89,161.09,160.65,160.69,502382.0,158.1106,158.3071,157.8747,157.914,502382.0
2024-03-20 09:30:00,160.68,161.01,160.12,160.93,160753.0,157.9042,158.2285,157.3539,158.1499,160753.0
2024-03-20 10:00:00,160.93,161.14,160.75,160.92,113816.0,158.1499,158.3563,157.973,158.1401,113816.0
2024-03-20 10:30:00,160.92,161.0,160.81,160.97,90738.0,158.1401,158.2187,158.032,158.1892,90738.0
2024-03-20 11:00:00,160.97,161.0,160.78,160.96,87038.0,158.1892,158.2187,158.0025,158.1794,87038.0
2024-03-20 11:30:00,160.96,160.99,160.73,160.83,111224.0,158.1794,158.2088,157.9533,158.0516,111224.0
2024-03-20 12:00:00,160.83,160.9,160.6,160.72,89004.0,158.0516,158.1204,157.8256,157.9435,89004.0
2024-03-20 12:30:00,160.73,160.95,160.65,160.9,120511.0,157.9533,158.1695,157.8747,158.1204,120511.0
2024-03-20 13:00:00,160.9,160.97,160.59,160.59,102578.0,158.1204,158.1892,157.8158,157.8158,102578.0
2024-03-20 13:30:00,160.61,160.62,160.37,160.46,103383.0,157.8354,157.8452,157.5996,157.688,103383.0
2024-03-20 14:00:00,160.48,160.79,160.38,160.58,360175.0,157.7077,158.0123,157.6094,157.8059,360175.0
2024-03-20 14:30:00,160.58,161.59,160.54,161.36,131494.0,157.8059,158.7985,157.7666,158.5725,131494.0
2024-03-20 15:00:00,161.37,161.57,161.12,161.48,128929.0,158.5823,158.7788,158.3366,158.6904,128929.0
2024-03-20 15:30:00,161.47,161.49,161.0,161.15,407265.0,158.6806,158.7002,158.2187,158.3661,407265.0
2024-03-21 09:30:00,161.63,161.93,161.01,161.24,179144.0,158.8378,159.1326,158.2285,158.4545,179144.0
2024-03-21 10:00:00,161.28,161.54,161.19,161.53,90480.0,158.4938,158.7493,158.4054,158.7395,90480.0
2024-03-21 10:30:00,161.54,161.65,161.3,161.54,86446.0,158.7493,158.8574,158.5135,158.7493,86446.0
2024-03-21 11:00:00,161.54,161.54,160.95,161.0,107196.0,158.7493,158.7493,158.1695,158.2187,107196.0
2024-03-21 11:30:00,161.0,161.19,160.98,161.14,61963.0,158.2187,158.4054,158.199,158.3563,61963.0
2024-03-21 12:00:00,161.13,161.17,160.94,160.97,77293.0,158.3464,158.3857,158.1597,158.1892,77293.0
2024-03-21 12:30:00,160.97,160.97,160.66,160.73,93534.0,158.1892,158.1892,157.8845,157.9533,93534.0
2024-03-21 13:00:00,160.72,160.86,160.61,160.64,104690.0,157.9435,158.0811,157.8354,157.8649,104690.0
2024-03-21 13:30:00,160.64,160.83,160.59,160.79,137569.0,157.8649,158.0516,157.8158,158.0123,137569.0
2024-03-21 14:00:00,160.79,160.87,160.54,160.56,146651.0,158.0123,158.0909,157.7666,157.7863,146651.0
2024-03-21 14:30:00,160.57,160.6,160.16,160.19,239196.0,157.7961,157.8256,157.3932,157.4227,239196.0
2024-03-21 15:00:00,160.19,160.93,160.17,160.86,182699.0,157.4227,158.1499,157.403,158.0811,182699.0
2024-03-21 15:30:00,160.87,161.1,160.77,160.92,354473.0,158.0909,158.3169,157.9926,158.1401,354473.0
2024-03-22 09:30:00,161.47,161.53,158.84,160.43,208364.0,158.6806,158.7395,156.096,157.6585,208364.0
2024-03-22 10:00:00,160.4,160.62,160.14,160.46,97856.0,157.629,157.8452,157.3735,157.688,97856.0
2024-03-22 10:30:00,160.46,160.68,160.42,160.62,127215.0,157.688,157.9042,157.6487,157.8452,127215.0
2024-03-22 11:00:00,160.63,160.78,159.99,160.04,106294.0,157.8551,158.0025,157.2261,157.2753,106294.0
2024-03-22 11:30:00,160.05,160.54,159.95,160.43,179231.0,157.2851,157.7666,157.1868,157.6585,179231.0
2024-03-22 12:00:00,160.43,160.61,160.37,160.61,77384.0,157.6585,157.8354,157.5996,157.8354,77384.0
2024-03-22 12:30:00,160.61,160.64,160.46,160.55,67193.0,157.8354,157.8649,157.688,157.7764,67193.0
2024-03-22 13:00:00,160.55,160.59,160.26,160.49,55696.0,157.7764,157.8158,157.4915,157.7175,55696.0
2024-03-22 13:30:00,160.5,160.59,160.41,160.51,52741.0,157.7273,157.8158,157.6389,157.7371,52741.0
2024-03-22 14:00:00,160.5,160.59,160.43,160.56,69292.0,157.7273,157.8158,157.6585,157.7863,69292.0
2024-03-22 14:30:00,160.55,160.64,160.41,160.52,63835.0,157.7764,157.8649,157.6389,157.747,63835.0
2024-03-22 15:00:00,160.51,160.6,160.46,160.59,87375.0,157.7371,157.8256,157.688,157.8158,87375.0
2024-03-22 15:30:00,160.58,160.78,160.55,160.61,376022.0,157.8059,158.0025,157.7764,157.8354,376022.0
2024-03-25 09:30:00,160.52,160.8,160.13,160.66,162480.0,157.747,158.0221,157.3637,157.8845,162480.0
2024-03-25 10:00:00,160.69,160.92,160.56,160.75,96546.0,157.914,158.1401,157.7863,157.973,96546.0
2024-03-25 10:30:00,160.75,160.88,160.68,160.82,105993.0,157.973,158.1007,157.9042,158.0418,105993.0
2024-03-25 11:00:00,160.82,161.17,160.76,161.12,94126.0,158.0418,158.3857,157.9828,158.3366,94126.0
2024-03-25 11:30:00,161.11,161.3,161.05,161.22,82980.0,158.3268,158.5135,158.2678,158.4349,82980.0
2024-03-25 12:00:00,161.22,161.37,161.11,161.15,63569.0,158.4349,158.5823,158.3268,158.3661,63569.0
2024-03-25 12:30:00,161.13,161.17,161.06,161.09,64200.0,158.3464,158.3857,158.2776,158.3071,64200.0
2024-03-25 13:00:00,161.09,161.14,161.0,161.09,53106.0,158.3071,158.3563,158.2187,158.3071,53106.0
2024-03-25 13:30:00,161.1,161.1,160.86,160.88,54853.0,158.3169,158.3169,158.0811,158.1007,54853.0
2024-03-25 14:00:00,160.87,161.1,160.85,161.1,70365.0,158.0909,158.3169,158.0713,158.3169,70365.0
2024-03-25 14:30:00,161.09,161.16,160.94,161.11,78497.0,158.3071,158.3759,158.1597,158.3268,78497.0
2024-03-25 15:00:00,161.12,161.16,161.02,161.03,101197.0,158.3366,158.3759,158.2383,158.2482,101197.0
2024-03-25 15:30:00,161.03,161.34,160.93,161.12,557577.0,158.2482,158.5528,158.1499,158.3366,557577.0
2024-03-26 09:30:00,160.62,161.2,159.86,160.44,208008.0,157.8452,158.4152,157.0984,157.6683,208008.0
2024-03-26 10:00:00,160.48,160.66,160.07,160.55,136643.0,157.7077,157.8845,157.3047,157.7764,136643.0
2024-03-26 10:30:00,160.54,161.34,160.52,161.09,183148.0,157.7666,158.5528,157.747,158.3071,183148.0
2024-03-26 11:00:00,161.1,161.48,161.09,161.36,95428.0,158.3169,158.6904,158.3071,158.5725,95428.0
2024-03-26 11:30:00,161.36,161.69,161.25,161.52,135825.0,158.5725,158.8968,158.4644,158.7297,135825.0
2024-03-26 12:00:00,161.52,161.73,161.51,161.59,83698.0,158.7297,158.9361,158.7199,158.7985,83698.0
2024-03-26 12:30:00,161.59,161.64,161.39,161.42,85252.0,158.7985,158.8476,158.6019,158.6314,85252.0
2024-03-26 13:00:00,161.42,161.63,161.32,161.37,99626.0,158.6314,158.8378,158.5331,158.5823,99626.0
2024-03-26 13:30:00,161.38,161.51,161.24,161.28,75635.0,158.5921,158.7199,158.4545,158.4938,75635.0
2024-03-26 14:00:00,161.26,161.29,160.99,161.11,79371.0,158.4742,158.5037,158.2088,158.3268,79371.0
2024-03-26 14:30:00,161.09,161.12,160.95,161.11,86650.0,158.3071,158.3366,158.1695,158.3268,86650.0
2024-03-26 15:00:00,161.12,161.32,161.08,161.27,88331.0,158.3366,158.5331,158.2973,158.484,88331.0
2024-03-26 15:30:00,161.28,161.37,160.99,161.11,492514.0,158.4938,158.5823,158.2088,158.3268,492514.0
2024-03-27 09:30:00,162.22,162.48,161.47,162.11,276705.0,159.4176,159.6731,158.6806,159.3095,276705.0
2024-03-27 10:00:00,162.15,162.3,161.96,162.17,137160.0,159.3488,159.4962,159.1621,159.3685,137160.0
2024-03-27 10:30:00,162.14,162.18,161.79,161.9,88330.0,159.339,159.3783,158.995,159.1031,88330.0
2024-03-27 11:00:00,161.88,162.03,161.85,162.01,60837.0,159.0835,159.2309,159.054,159.2112,60837.0
2024-03-27 11:30:00,162.0,162.18,161.96,162.0,72847.0,159.2014,159.3783,159.1621,159.2014,72847.0
2024-03-27 12:00:00,162.0,162.0,161.71,161.84,71420.0,159.2014,159.2014,158.9164,159.0442,71420.0
2024-03-27 12:30:00,161.86,161.87,161.66,161.66,77743.0,159.0638,159.0736,158.8673,158.8673,77743.0
2024-03-27 13:00:00,161.66,161.76,161.42,161.65,78689.0,158.8673,158.9655,158.6314,158.8574,78689.0
2024-03-27 13:30:00,161.64,161.68,161.34,161.42,65475.0,158.8476,158.8869,158.5528,158.6314,65475.0
2024-03-27 14:00:00,161.44,161.77,161.41,161.71,67627.0,158.6511,158.9754,158.6216,158.9164,67627.0
2024-03-27 14:30:00,161.73,161.86,161.7,161.8,65688.0,158.9361,159.0638,158.9066,159.0049,65688.0
2024-03-27 15:00:00,161.81,161.96,161.75,161.94,96251.0,159.0147,159.1621,158.9557,159.1424,96251.0
2024-03-27 15:30:00,161.94,162.12,161.67,162.05,479326.0,159.1424,159.3193,158.8771,159.2505,479326.0
2024-03-28 09:30:00,162.95,163.58,162.01,163.2,280661.0,160.135,160.7541,159.2112,160.3807,280661.0
2024-03-28 10:00:00,163.2,163.3,162.88,163.07,127803.0,160.3807,160.4789,160.0662,160.2529,127803.0
2024-03-28 10:30:00,163.07,163.32,162.87,163.31,100413.0,160.2529,160.4986,160.0564,160.4888,100413.0
2024-03-28 11:00:00,163.29,163.6,163.09,163.58,133515.0,160.4691,160.7738,160.2726,160.7541,133515.0
2024-03-28 11:30:00,163.56,163.74,163.54,163.67,106000.0,160.7344,160.9113,160.7148,160.8425,106000.0
2024-03-28 12:00:00,163.67,163.7,163.58,163.65,48657.0,160.8425,160.872,160.7541,160.8229,48657.0
2024-03-28 12:30:00,163.65,163.65,163.35,163.41,70846.0,160.8229,160.8229,160.5281,160.587,70846.0
2024-03-28 13:00:00,163.4,163.49,163.37,163.42,68917.0,160.5772,160.6657,160.5477,160.5969,68917.0
2024-03-28 13:30:00,163.41,163.42,163.3,163.32,65384.0,160.587,160.5969,160.4789,160.4986,65384.0
2024-03-28 14:00:00,163.33,163.46,163.3,163.42,71836.0,160.5084,160.6362,160.4789,160.5969,71836.0
2024-03-28 14:30:00,163.44,163.51,163.26,163.49,72596.0,160.6165,160.6853,160.4396,160.6657,72596.0
2024-03-28 15:00:00,163.5,163.5,163.26,163.33,113172.0,160.6755,160.6755,160.4396,160.5084,113172.0
2024-03-28 15:30:00,163.34,163.38,163.1,163.17,573496.0,160.5183,160.5576,160.2824,160.3512,573496.0
2024-04-01 09:30:00,163.22,163.3,161.65,161.68,219122.0,160.4003,160.4789,158.8574,158.8869,219122.0
2024-04-01 10:00:00,161.67,162.22,161.6,162.06,190781.0,158.8771,159.4176,158.8083,159.2604,190781.0
2024-04-01 10:30:00,162.04,162.18,161.89,162.1,97548.0,159.2407,159.3783,159.0933,159.2997,97548.0
2024-04-01 11:00:00,162.12,162.51,162.08,162.44,91139.0,159.3193,159.7026,159.28,159.6338,91139.0
2024-04-01 11:30:00,162.44,162.51,162.18,162.18,97999.0,159.6338,159.7026,159.3783,159.3783,97999.0
2024-04-01 12:00:00,162.18,162.36,162.09,162.2,79942.0,159.3783,159.5552,159.2898,159.3979,79942.0
2024-04-01 12:30:00,162.21,162.24,162.07,162.19,80786.0,159.4078,159.4373,159.2702,159.3881,80786.0
2024-04-01 13:00:00,162.2,162.31,162.12,162.3,77146.0,159.3979,159.506,159.3193,159.4962,77146.0
2024-04-01 13:30:00,162.31,162.48,162.19,162.45,74131.0,159.506,159.6731,159.3881,159.6436,74131.0
2024-04-01 14:00:00,162.46,162.59,162.38,162.52,79010.0,159.6535,159.7812,159.5748,159.7124,79010.0
2024-04-01 14:30:00,162.53,162.59,162.39,162.52,101570.0,159.7222,159.7812,159.5847,159.7124,101570.0
2024-04-01 15:00:00,162.52,162.69,162.34,162.68,138557.0,159.7124,159.8795,159.5355,159.8697,138557.0
2024-04-01 15:30:00,162.69,163.06,162.61,162.65,458438.0,159.8795,160.2431,159.8009,159.8402,458438.0
2024-04-02 09:30:00,161.92,162.14,161.22,161.74,255334.0,159.1228,159.339,158.4349,158.9459,255334.0
2024-04-02 10:00:00,161.73,161.86,161.48,161.74,176686.0,158.9361,159.0638,158.6904,158.9459,176686.0
2024-04-02 10:30:00,161.73,161.74,161.38,161.53,147061.0,158.9361,158.9459,158.5921,158.7395,147061.0
2024-04-02 11:00:00,161.52,161.77,161.52,161.65,129300.0,158.7297,158.9754,158.7297,158.8574,129300.0
2024-04-02 11:30:00,161.67,161.81,161.19,161.27,155586.0,158.8771,159.0147,158.4054,158.484,155586.0
2024-04-02 12:00:00,161.27,161.5,161.27,161.47,84314.0,158.484,158.71,158.484,158.6806,84314.0
2024-04-02 12:30:00,161.46,161.56,161.4,161.46,81637.0,158.6707,158.769,158.6118,158.6707,81637.0
2024-04-02 13:00:00,161.47,161.47,161.29,161.42,73671.0,158.6806,158.6806,158.5037,158.6314,73671.0
2024-04-02 13:30:00,161.42,161.61,161.3,161.58,61835.0,158.6314,158.8181,158.5135,158.7887,61835.0
2024-04-02 14:00:00,161.56,161.65,161.5,161.59,64105.0,158.769,158.8574,158.71,158.7985,64105.0
2024-04-02 14:30:00,161.59,161.75,161.59,161.62,70897.0,158.7985,158.9557,158.7985,158.828,70897.0
2024-04-02 15:00:00,161.6,161.89,161.59,161.89,108381.0,158.8083,159.0933,158.7985,159.0933,108381.0
2024-04-02 15:30:00,161.89,162.38,161.87,162.08,485713.0,159.0933,159.5748,159.0736,159.28,485713.0
2024-04-03 09:30:00,161.84,162.15,161.53,161.99,225054.0,159.0442,159.3488,158.7395,159.1916,225054.0
2024-04-03 10:00:00,162.0,162.24,161.86,161.95,136498.0,159.2014,159.4373,159.0638,159.1523,136498.0
2024-04-03 10:30:00,161.94,162.12,161.78,162.12,105524.0,159.1424,159.3193,158.9852,159.3193,105524.0
2024-04-03 11:00:00,162.13,162.19,161.93,162.05,97225.0,159.3292,159.3881,159.1326,159.2505,97225.0
2024-04-03 11:30:00,162.08,162.17,161.96,162.16,67901.0,159.28,159.3685,159.1621,159.3586,67901.0
2024-04-03 12:00:00,162.15,162.92,162.13,162.88,82639.0,159.3488,160.1055,159.3292,160.0662,82639.0
2024-04-03 12:30:00,162.89,162.97,162.64,162.72,70885.0,160.076,160.1546,159.8303,159.909,70885.0
2024-04-03 13:00:00,162.73,162.73,162.43,162.51,60001.0,159.9188,159.9188,159.624,159.7026,60001.0
2024-04-03 13:30:00,162.52,162.55,162.37,162.37,58467.0,159.7124,159.7419,159.565,159.565,58467.0
2024-04-03 14:00:00,162.35,162.5,162.19,162.23,66030.0,159.5454,159.6928,159.3881,159.4274,66030.0
2024-04-03 14:30:00,162.24,162.75,162.23,162.73,72806.0,159.4373,159.9384,159.4274,159.9188,72806.0
2024-04-03 15:00:00,162.71,162.88,162.58,162.62,174100.0,159.8991,160.0662,159.7714,159.8107,174100.0
2024-04-03 15:30:00,162.62,163.41,162.52,163.27,533508.0,159.8107,160.587,159.7124,160.4495,533508.0
2024-04-04 09:30:00,163.75,164.52,163.75,163.96,199559.0,160.9212,161.6779,160.9212,161.1275,199559.0
2024-04-04 10:00:00,163.97,164.01,163.4,163.74,147385.0,161.1374,161.1767,160.5772,160.9113,147385.0
2024-04-04 10:30:00,163.76,163.8,163.41,163.42,98474.0,160.931,160.9703,160.587,160.5969,98474.0
2024-04-04 11:00:00,163.41,163.41,163.1,163.14,91560.0,160.587,160.587,160.2824,160.3217,91560.0
2024-04-04 11:30:00,163.12,163.25,162.97,163.23,72305.0,160.3021,160.4298,160.1546,160.4102,72305.0
2024-04-04 12:00:00,163.22,163.4,162.88,162.89,56578.0,160.4003,160.5772,160.0662,160.076,56578.0
2024-04-04 12:30:00,162.86,162.86,162.6,162.72,83190.0,160.0465,160.0465,159.791,159.909,83190.0
2024-04-04 13:00:00,162.71,162.85,162.62,162.62,44913.0,159.8991,160.0367,159.8107,159.8107,44913.0
2024-04-04 13:30:00,162.62,162.63,162.48,162.53,58711.0,159.8107,159.8205,159.6731,159.7222,58711.0
2024-04-04 14:00:00,162.53,162.79,162.23,162.24,94801.0,159.7222,159.9778,159.4274,159.4373,94801.0
2024-04-04 14:30:00,162.22,162.22,161.72,162.01,108496.0,159.4176,159.4176,158.9262,159.2112,108496.0
2024-04-04 15:00:00,162.0,162.01,161.71,161.78,185164.0,159.2014,159.2112,158.9164,158.9852,185164.0
2024-04-04 15:30:00,161.79,161.84,161.42,161.66,549740.0,158.995,159.0442,158.6314,158.8673,549740.0
2024-04-05 09:30:00,161.66,161.75,160.3,160.67,228705.0,158.8673,158.9557,157.5308,157.8944,228705.0
2024-04-05 10:00:00,160.66,161.1,160.62,160.87,121165.0,157.8845,158.3169,157.8452,158.0909,121165.0
2024-04-05 10:30:00,160.89,161.37,160.89,161.26,85715.0,158.1106,158.5823,158.1106,158.4742,85715.0
2024-04-05 11:00:00,161.24,161.91,161.24,161.91,94774.0,158.4545,159.113,158.4545,159.113,94774.0
2024-04-05 11:30:00,161.9,162.06,161.8,161.99,95105.0,159.1031,159.2604,159.0049,159.1916,95105.0
2024-04-05 12:00:00,162.0,162.33,161.93,162.2,75796.0,159.2014,159.5257,159.1326,159.3979,75796.0
2024-04-05 12:30:00,162.19,162.26,162.0,162.16,90656.0,159.3881,159.4569,159.2014,159.3586,90656.0
2024-04-05 13:00:00,162.15,162.19,161.78,161.94,87531.0,159.3488,159.3881,158.9852,159.1424,87531.0
2024-04-05 13:30:00,161.98,162.01,161.38,161.46,77047.0,159.1817,159.2112,158.5921,158.6707,77047.0
2024-04-05 14:00:00,161.45,161.69,161.33,161.47,76996.0,158.6609,158.8968,158.543,158.6806,76996.0
2024-04-05 14:30:00,161.49,161.66,161.39,161.49,65100.0,158.7002,158.8673,158.6019,158.7002,65100.0
2024-04-05 15:00:00,161.5,161.6,161.3,161.41,130116.0,158.71,158.8083,158.5135,158.6216,130116.0
2024-04-05 15:30:00,161.4,161.57,161.07,161.08,412473.0,158.6118,158.7788,158.2875,158.2973,412473.0
2024-04-08 09:30:00,159.91,161.52,159.51,160.95,279294.0,157.1475,158.7297,156.7544,158.1695,279294.0
2024-04-08 10:00:00,160.95,161.42,160.73,161.35,125637.0,158.1695,158.6314,157.9533,158.5626,125637.0
2024-04-08 10:30:00,161.35,161.77,161.22,161.69,127645.0,158.5626,158.9754,158.4349,158.8968,127645.0
2024-04-08 11:00:00,161.65,161.7,161.32,161.41,86299.0,158.8574,158.9066,158.5331,158.6216,86299.0
2024-04-08 11:30:00,161.4,161.73,161.33,161.73,93473.0,158.6118,158.9361,158.543,158.9361,93473.0
2024-04-08 12:00:00,161.72,161.75,161.41,161.44,92292.0,158.9262,158.9557,158.6216,158.6511,92292.0
2024-04-08 12:30:00,161.39,161.53,161.29,161.39,87535.0,158.6019,158.7395,158.5037,158.6019,87535.0
2024-04-08 13:00:00,161.39,161.45,161.08,161.21,105447.0,158.6019,158.6609,158.2973,158.425,105447.0
2024-04-08 13:30:00,161.22,161.4,161.16,161.24,69807.0,158.4349,158.6118,158.3759,158.4545,69807.0
2024-04-08 14:00:00,161.21,161.27,161.11,161.27,57015.0,158.425,158.484,158.3268,158.484,57015.0
2024-04-08 14:30:00,161.26,161.27,160.92,160.98,173899.0,158.4742,158.484,158.1401,158.199,173899.0
2024-04-08 15:00:00,160.97,161.2,160.97,161.15,143244.0,158.1892,158.4152,158.1892,158.3661,143244.0
2024-04-08 15:30:00,161.16,161.25,160.75,160.9,515012.0,158.3759,158.4644,157.973,158.1204,515012.0
2024-04-09 09:30:00,161.09,161.58,160.14,160.18,152447.0,158.3071,158.7887,157.3735,157.4128,152447.0
2024-04-09 10:00:00,160.21,160.89,160.07,160.83,117414.0,157.4423,158.1106,157.3047,158.0516,117414.0
2024-04-09 10:30:00,160.79,161.0,160.59,160.78,137880.0,158.0123,158.2187,157.8158,158.0025,137880.0
2024-04-09 11:00:00,160.8,160.81,160.51,160.6,97440.0,158.0221,158.032,157.7371,157.8256,97440.0
2024-04-09 11:30:00,160.6,160.64,160.31,160.5,77016.0,157.8256,157.8649,157.5406,157.7273,77016.0
2024-04-09 12:00:00,160.5,160.57,160.35,160.56,66434.0,157.7273,157.7961,157.5799,157.7863,66434.0
2024-04-09 12:30:00,160.58,160.66,160.39,160.57,72662.0,157.8059,157.8845,157.6192,157.7961,72662.0
2024-04-09 13:00:00,160.57,160.73,160.51,160.58,51412.0,157.7961,157.9533,157.7371,157.8059,51412.0
2024-04-09 13:30:00,160.59,160.72,160.57,160.67,73085.0,157.8158,157.9435,157.7961,157.8944,73085.0
2024-04-09 14:00:00,160.68,160.82,160.56,160.58,76266.0,157.9042,158.0418,157.7863,157.8059,76266.0
2024-04-09 14:30:00,160.59,160.65,160.52,160.55,77787.0,157.8158,157.8747,157.747,157.7764,77787.0
2024-04-09 15:00:00,160.54,160.68,160.51,160.67,109346.0,157.7666,157.9042,157.7371,157.8944,109346.0
2024-04-09 15:30:00,160.67,161.19,160.55,160.99,458364.0,157.8944,158.4054,157.7764,158.2088,458364.0
2024-04-10 09:30:00,161.03,161.03,159.91,160.15,287758.0,158.2482,158.2482,157.1475,157.3834,287758.0
2024-04-10 10:00:00,160.13,160.19,159.58,160.0,149119.0,157.3637,157.4227,156.8232,157.2359,149119.0
2024-04-10 10:30:00,159.99,160.25,159.54,159.71,194186.0,157.2261,157.4816,156.7839,156.951,194186.0
2024-04-10 11:00:00,159.69,159.83,159.38,159.55,141077.0,156.9313,157.0689,156.6267,156.7937,141077.0
2024-04-10 11:30:00,159.56,159.65,159.48,159.58,99238.0,156.8036,156.892,156.7249,156.8232,99238.0
2024-04-10 12:00:00,159.58,159.78,159.57,159.72,90722.0,156.8232,157.0198,156.8134,156.9608,90722.0
2024-04-10 12:30:00,159.7,160.0,159.67,159.94,87451.0,156.9411,157.2359,156.9117,157.177,87451.0
2024-04-10 13:00:00,159.96,160.01,159.6,160.0,155789.0,157.1966,157.2458,156.8429,157.2359,155789.0
2024-04-10 13:30:00,159.97,160.19,159.74,160.06,106539.0,157.2065,157.4227,156.9804,157.2949,106539.0
2024-04-10 14:00:00,160.05,160.16,159.94,160.0,65268.0,157.2851,157.3932,157.177,157.2359,65268.0
2024-04-10 14:30:00,160.0,160.03,159.77,159.83,74958.0,157.2359,157.2654,157.0099,157.0689,74958.0
2024-04-10 15:00:00,159.82,160.1,159.82,160.02,94471.0,157.0591,157.3342,157.0591,157.2556,94471.0
2024-04-10 15:30:00,160.02,160.42,159.88,160.38,470721.0,157.2556,157.6487,157.118,157.6094,470721.0
2024-04-11 09:30:00,160.57,160.62,159.98,160.04,130881.0,157.7961,157.8452,157.2163,157.2753,130881.0
2024-04-11 10:00:00,160.03,160.31,159.92,160.02,101939.0,157.2654,157.5406,157.1573,157.2556,101939.0
2024-04-11 10:30:00,160.04,160.12,159.76,159.84,131307.0,157.2753,157.3539,157.0001,157.0787,131307.0
2024-04-11 11:00:00,159.83,160.0,159.78,159.84,113259.0,157.0689,157.2359,157.0198,157.0787,113259.0
2024-04-11 11:30:00,159.83,160.2,159.79,160.15,117275.0,157.0689,157.4325,157.0296,157.3834,117275.0
2024-04-11 12:00:00,160.14,160.37,160.14,160.19,69609.0,157.3735,157.5996,157.3735,157.4227,69609.0
2024-04-11 12:30:00,160.16,160.27,159.99,159.99,42774.0,157.3932,157.5013,157.2261,157.2261,42774.0
2024-04-11 13:00:00,160.0,160.52,159.94,160.32,76237.0,157.2359,157.747,157.177,157.5504,76237.0
2024-04-11 13:30:00,160.35,160.59,160.3,160.5,53854.0,157.5799,157.8158,157.5308,157.7273,53854.0
2024-04-11 14:00:00,160.51,160.82,160.51,160.74,90421.0,157.7371,158.0418,157.7371,157.9632,90421.0
2024-04-11 14:30:00,160.76,160.95,160.75,160.81,77598.0,157.9828,158.1695,157.973,158.032,77598.0
2024-04-11 15:00:00,160.81,160.9,160.62,160.87,131430.0,158.032,158.1204,157.8452,158.0909,131430.0
2024-04-11 15:30:00,160.87,160.98,160.56,160.65,418871.0,158.0909,158.199,157.7863,157.8747,418871.0
2024-04-12 09:30:00,160.26,160.87,159.61,160.44,148794.0,157.4915,158.0909,156.8527,157.6683,148794.0
2024-04-12 10:00:00,160.44,160.63,160.22,160.31,89264.0,157.6683,157.8551,157.4521,157.5406,89264.0
2024-04-12 10:30:00,160.31,160.44,160.14,160.3,113835.0,157.5406,157.6683,157.3735,157.5308,113835.0
2024-04-12 11:00:00,160.31,160.47,160.12,160.25,125077.0,157.5406,157.6978,157.3539,157.4816,125077.0
2024-04-12 11:30:00,160.27,160.27,159.99,160.09,78428.0,157.5013,157.5013,157.2261,157.3244,78428.0
2024-04-12 12:00:00,160.09,160.31,160.08,160.1,75934.0,157.3244,157.5406,157.3146,157.3342,75934.0
2024-04-12 12:30:00,160.09,160.11,159.98,160.03,127501.0,157.3244,157.344,157.2163,157.2654,127501.0
2024-04-12 13:00:00,160.04,160.05,159.82,159.9,99037.0,157.2753,157.2851,157.0591,157.1377,99037.0
2024-04-12 13:30:00,159.9,160.05,159.79,159.97,95234.0,157.1377,157.2851,157.0296,157.2065,95234.0
2024-04-12 14:00:00,159.96,160.08,159.89,159.97,80048.0,157.1966,157.3146,157.1278,157.2065,80048.0
2024-04-12 14:30:00,159.96,159.98,159.69,159.8,102473.0,157.1966,157.2163,156.9313,157.0394,102473.0
2024-04-12 15:00:00,159.81,159.93,159.76,159.92,180702.0,157.0492,157.1672,157.0001,157.1573,180702.0
2024-04-12 15:30:00,159.92,160.26,159.71,160.05,535390.0,157.1573,157.4915,156.951,157.2851,535390.0
2024-04-15 09:30:00,162.0,162.0,161.13,161.21,168562.0,159.2014,159.2014,158.3464,158.425,168562.0
2024-04-15 10:00:00,161.22,161.23,160.65,160.66,122118.0,158.4349,158.4447,157.8747,157.8845,122118.0
2024-04-15 10:30:00,160.66,160.82,160.59,160.63,89015.0,157.8845,158.0418,157.8158,157.8551,89015.0
2024-04-15 11:00:00,160.62,160.79,160.42,160.62,264849.0,157.8452,158.0123,157.6487,157.8452,264849.0
2024-04-15 11:30:00,160.61,160.77,160.47,160.6,93859.0,157.8354,157.9926,157.6978,157.8256,93859.0
2024-04-15 12:00:00,160.58,160.67,160.36,160.44,100839.0,157.8059,157.8944,157.5897,157.6683,100839.0
2024-04-15 12:30:00,160.43,160.43,160.18,160.36,56654.0,157.6585,157.6585,157.4128,157.5897,56654.0
2024-04-15 13:00:00,160.37,160.37,159.74,159.8,98964.0,157.5996,157.5996,156.9804,157.0394,98964.0
2024-04-15 13:30:00,159.75,159.86,159.43,159.86,129299.0,156.9903,157.0984,156.6758,157.0984,129299.0
2024-04-15 14:00:00,159.85,160.0,159.67,159.72,122002.0,157.0885,157.2359,156.9117,156.9608,122002.0
2024-04-15 14:30:00,159.72,159.92,159.48,159.51,101404.0,156.9608,157.1573,156.7249,156.7544,101404.0
2024-04-15 15:00:00,159.51,159.72,159.38,159.49,144085.0,156.7544,156.9608,156.6267,156.7348,144085.0
2024-04-15 15:30:00,159.48,159.93,159.43,159.82,528598.0,156.7249,157.1672,156.6758,157.0591,528598.0
2024-04-16 09:30:00,160.23,160.6,159.71,160.25,187581.0,157.462,157.8256,156.951,157.4816,187581.0
2024-04-16 10:00:00,160.25,160.26,159.7,159.79,112630.0,157.4816,157.4915,156.9411,157.0296,112630.0
2024-04-16 10:30:00,159.8,159.82,159.34,159.5,89291.0,157.0394,157.0591,156.5874,156.7446,89291.0
2024-04-16 11:00:00,159.5,159.68,159.2,159.35,123868.0,156.7446,156.9215,156.4498,156.5972,123868.0
2024-04-16 11:30:00,159.35,159.7,159.35,159.54,83050.0,156.5972,156.9411,156.5972,156.7839,83050.0
2024-04-16 12:00:00,159.53,159.71,159.41,159.42,76260.0,156.7741,156.951,156.6561,156.666,76260.0
2024-04-16 12:30:00,159.42,159.54,159.24,159.53,156629.0,156.666,156.7839,156.4891,156.7741,156629.0
2024-04-16 13:00:00,159.53,159.6,159.29,159.37,60079.0,156.7741,156.8429,156.5382,156.6168,60079.0
2024-04-16 13:30:00,159.36,159.57,159.14,159.43,82356.0,156.607,156.8134,156.3908,156.6758,82356.0
2024-04-16 14:00:00,159.42,159.89,159.36,159.42,173765.0,156.666,157.1278,156.607,156.666,173765.0
2024-04-16 14:30:00,159.42,159.79,159.33,159.79,108300.0,156.666,157.0296,156.5775,157.0296,108300.0
2024-04-16 15:00:00,159.79,159.8,159.58,159.72,122944.0,157.0296,157.0394,156.8232,156.9608,122944.0
2024-04-16 15:30:00,159.7,159.9,159.36,159.78,528601.0,156.9411,157.1377,156.607,157.0198,528601.0
2024-04-17 09:30:00,159.7,160.47,159.41,160.35,298510.0,156.9411,157.6978,156.6561,157.5799,298510.0
2024-04-17 10:00:00,160.33,160.65,160.21,160.36,108859.0,157.5602,157.8747,157.4423,157.5897,108859.0
2024-04-17 10:30:00,160.37,160.37,159.7,159.85,115349.0,157.5996,157.5996,156.9411,157.0885,115349.0
2024-04-17 11:00:00,159.84,160.04,159.7,159.75,269697.0,157.0787,157.2753,156.9411,156.9903,269697.0
2024-04-17 11:30:00,159.76,160.2,159.65,160.06,97740.0,157.0001,157.4325,156.892,157.2949,97740.0
2024-04-17 12:00:00,160.07,160.14,159.75,160.03,155276.0,157.3047,157.3735,156.9903,157.2654,155276.0
2024-04-17 12:30:00,160.02,160.13,159.65,159.72,112065.0,157.2556,157.3637,156.892,156.9608,112065.0
2024-04-17 13:00:00,159.7,159.89,159.59,159.79,79935.0,156.9411,157.1278,156.833,157.0296,79935.0
2024-04-17 13:30:00,159.8,159.87,159.61,159.79,126874.0,157.0394,157.1082,156.8527,157.0296,126874.0
2024-04-17 14:00:00,159.79,159.98,159.76,159.88,79926.0,157.0296,157.2163,157.0001,157.118,79926.0
2024-04-17 14:30:00,159.88,160.23,159.83,159.91,92039.0,157.118,157.462,157.0689,157.1475,92039.0
2024-04-17 15:00:00,159.9,159.99,159.84,159.93,102434.0,157.1377,157.2261,157.0787,157.1672,102434.0
2024-04-17 15:30:00,159.93,160.27,159.93,160.1,383323.0,157.1672,157.5013,157.1672,157.3342,383323.0
2024-04-18 09:30:00,160.06,161.52,160.06,160.92,277290.0,157.2949,158.7297,157.2949,158.1401,277290.0
2024-04-18 10:00:00,160.93,161.06,160.48,160.6,118468.0,158.1499,158.2776,157.7077,157.8256,118468.0
2024-04-18 10:30:00,160.62,160.82,160.42,160.82,94583.0,157.8452,158.0418,157.6487,158.0418,94583.0
2024-04-18 11:00:00,160.81,161.01,160.6,160.61,139771.0,158.032,158.2285,157.8256,157.8354,139771.0
2024-04-18 11:30:00,160.62,160.64,160.38,160.5,68293.0,157.8452,157.8649,157.6094,157.7273,68293.0
2024-04-18 12:00:00,160.51,160.65,160.4,160.47,55974.0,157.7371,157.8747,157.629,157.6978,55974.0
2024-04-18 12:30:00,160.47,160.52,160.32,160.4,68535.0,157.6978,157.747,157.5504,157.629,68535.0
2024-04-18 13:00:00,160.4,160.6,160.38,160.58,78169.0,157.629,157.8256,157.6094,157.8059,78169.0
2024-04-18 13:30:00,160.55,160.59,160.29,160.47,75089.0,157.7764,157.8158,157.5209,157.6978,75089.0
2024-04-18 14:00:00,160.47,160.66,160.39,160.53,75696.0,157.6978,157.8845,157.6192,157.7568,75696.0
2024-04-18 14:30:00,160.55,160.7,160.42,160.61,71930.0,157.7764,157.9239,157.6487,157.8354,71930.0
2024-04-18 15:00:00,160.62,160.8,160.58,160.63,83976.0,157.8452,158.0221,157.8059,157.8551,83976.0
2024-04-18 15:30:00,160.65,161.0,160.62,160.84,307376.0,157.8747,158.2187,157.8452,158.0614,307376.0
2024-04-19 09:30:00,161.76,162.33,160.7,161.74,383324.0,158.9655,159.5257,157.9239,158.9459,383324.0
2024-04-19 10:00:00,161.69,161.75,161.25,161.66,122111.0,158.8968,158.9557,158.4644,158.8673,122111.0
2024-04-19 10:30:00,161.65,162.03,161.61,161.78,234990.0,158.8574,159.2309,158.8181,158.9852,234990.0
2024-04-19 11:00:00,161.77,161.77,161.48,161.54,78577.0,158.9754,158.9754,158.6904,158.7493,78577.0
2024-04-19 11:30:00,161.53,161.62,161.45,161.51,74346.0,158.7395,158.828,158.6609,158.7199,74346.0
2024-04-19 12:00:00,161.52,161.6,161.45,161.55,104271.0,158.7297,158.8083,158.6609,158.7592,104271.0
2024-04-19 12:30:00,161.57,161.94,161.53,161.89,79152.0,158.7788,159.1424,158.7395,159.0933,79152.0
2024-04-19 13:00:00,161.89,161.97,161.64,161.66,50888.0,159.0933,159.1719,158.8476,158.8673,50888.0
2024-04-19 13:30:00,161.63,161.92,161.6,161.77,109742.0,158.8378,159.1228,158.8083,158.9754,109742.0
2024-04-19 14:00:00,161.77,162.03,161.68,161.9,149543.0,158.9754,159.2309,158.8869,159.1031,149543.0
2024-04-19 14:30:00,161.9,162.12,161.87,162.12,142201.0,159.1031,159.3193,159.0736,159.3193,142201.0
2024-04-19 15:00:00,162.12,162.31,162.05,162.24,140823.0,159.3193,159.506,159.2505,159.4373,140823.0
2024-04-19 15:30:00,162.24,162.39,161.97,162.32,648389.0,159.4373,159.5847,159.1719,159.5159,648389.0
2024-04-22 09:30:00,163.85,164.61,162.45,162.66,386170.0,161.0194,161.7663,159.6436,159.85,386170.0
2024-04-22 10:00:00,162.64,162.8,162.39,162.63,229313.0,159.8303,159.9876,159.5847,159.8205,229313.0
2024-04-22 10:30:00,162.63,162.88,162.42,162.65,144090.0,159.8205,160.0662,159.6141,159.8402,144090.0
2024-04-22 11:00:00,162.65,162.77,162.61,162.67,113136.0,159.8402,159.9581,159.8009,159.8598,113136.0
2024-04-22 11:30:00,162.68,162.76,162.46,162.51,163594.0,159.8697,159.9483,159.6535,159.7026,163594.0
2024-04-22 12:00:00,162.5,162.76,162.39,162.39,67188.0,159.6928,159.9483,159.5847,159.5847,67188.0
2024-04-22 12:30:00,162.38,162.46,162.11,162.3,103291.0,159.5748,159.6535,159.3095,159.4962,103291.0
2024-04-22 13:00:00,162.31,162.47,162.17,162.47,93864.0,159.506,159.6633,159.3685,159.6633,93864.0
2024-04-22 13:30:00,162.47,162.8,162.37,162.78,78155.0,159.6633,159.9876,159.565,159.9679,78155.0
2024-04-22 14:00:00,162.79,162.91,162.68,162.73,73706.0,159.9778,160.0957,159.8697,159.9188,73706.0
2024-04-22 14:30:00,162.74,162.77,162.5,162.72,97719.0,159.9286,159.9581,159.6928,159.909,97719.0
2024-04-22 15:00:00,162.72,162.74,162.38,162.38,107286.0,159.909,159.9286,159.5748,159.5748,107286.0
2024-04-22 15:30:00,162.37,162.48,162.13,162.36,340375.0,159.565,159.6731,159.3292,159.5552,340375.0
2024-04-23 09:30:00,162.69,163.26,162.35,162.95,164471.0,159.8795,160.4396,159.5454,160.135,164471.0
2024-04-23 10:00:00,162.95,163.25,162.74,162.85,180582.0,160.135,160.4298,159.9286,160.0367,180582.0
2024-04-23 10:30:00,162.84,163.41,162.8,163.35,139536.0,160.0269,160.587,159.9876,160.5281,139536.0
2024-04-23 11:00:00,163.34,163.57,163.3,163.39,125105.0,160.5183,160.7443,160.4789,160.5674,125105.0
2024-04-23 11:30:00,163.38,163.6,163.31,163.47,142046.0,160.5576,160.7738,160.4888,160.646,142046.0
2024-04-23 12:00:00,163.46,163.59,163.35,163.44,89917.0,160.6362,160.7639,160.5281,160.6165,89917.0
2024-04-23 12:30:00,163.43,163.57,163.38,163.48,89966.0,160.6067,160.7443,160.5576,160.6558,89966.0
2024-04-23 13:00:00,163.48,163.61,163.41,163.55,80450.0,160.6558,160.7836,160.587,160.7246,80450.0
2024-04-23 13:30:00,163.56,163.76,163.43,163.5,123517.0,160.7344,160.931,160.6067,160.6755,123517.0
2024-04-23 14:00:00,163.49,163.68,163.45,163.63,106199.0,160.6657,160.8524,160.6263,160.8032,106199.0
2024-04-23 14:30:00,163.64,163.87,163.62,163.8,87459.0,160.8131,161.0391,160.7934,160.9703,87459.0
2024-04-23 15:00:00,163.8,163.8,163.39,163.39,146379.0,160.9703,160.9703,160.5674,160.5674,146379.0
2024-04-23 15:30:00,163.38,163.46,163.15,163.24,580312.0,160.5576,160.6362,160.3315,160.42,580312.0
2024-04-24 09:30:00,162.59,162.88,162.16,162.72,237138.0,159.7812,160.0662,159.3586,159.909,237138.0
2024-04-24 10:00:00,162.75,163.42,162.66,163.27,157498.0,159.9384,160.5969,159.85,160.4495,157498.0
2024-04-24 10:30:00,163.27,163.35,163.07,163.16,94902.0,160.4495,160.5281,160.2529,160.3414,94902.0
2024-04-24 11:00:00,163.18,163.42,163.04,163.35,120744.0,160.361,160.5969,160.2234,160.5281,120744.0
2024-04-24 11:30:00,163.34,163.38,163.16,163.31,113417.0,160.5183,160.5576,160.3414,160.4888,113417.0
2024-04-24 12:00:00,163.31,163.47,163.27,163.43,148722.0,160.4888,160.646,160.4495,160.6067,148722.0
2024-04-24 12:30:00,163.42,163.74,163.4,163.62,83955.0,160.5969,160.9113,160.5772,160.7934,83955.0
2024-04-24 13:00:00,163.61,163.61,163.31,163.4,105022.0,160.7836,160.7836,160.4888,160.5772,105022.0
2024-04-24 13:30:00,163.44,163.65,163.34,163.65,125747.0,160.6165,160.8229,160.5183,160.8229,125747.0
2024-04-24 14:00:00,163.65,163.95,163.64,163.9,159588.0,160.8229,161.1177,160.8131,161.0686,159588.0
2024-04-24 14:30:00,163.9,164.21,163.71,164.2,155824.0,161.0686,161.3732,160.8819,161.3634,155824.0
2024-04-24 15:00:00,164.19,164.55,164.05,164.47,201420.0,161.3536,161.7073,161.216,161.6287,201420.0
2024-04-24 15:30:00,164.47,164.5,164.06,164.15,709975.0,161.6287,161.6582,161.2258,161.3143,709975.0
2024-04-25 09:30:00,164.69,165.19,162.51,162.71,505602.0,161.8449,162.3363,159.7026,159.8991,505602.0
2024-04-25 10:00:00,162.73,162.82,162.0,162.03,232807.0,159.9188,160.0072,159.2014,159.2309,232807.0
2024-04-25 10:30:00,162.05,162.43,161.69,162.35,370743.0,159.2505,159.624,158.8968,159.5454,370743.0
2024-04-25 11:00:00,162.39,163.46,162.36,163.46,189418.0,159.5847,160.6362,159.5552,160.6362,189418.0
2024-04-25 11:30:00,163.46,163.54,163.17,163.54,99308.0,160.6362,160.7148,160.3512,160.7148,99308.0
2024-04-25 12:00:00,163.53,163.83,163.39,163.75,138606.0,160.705,160.9998,160.5674,160.9212,138606.0
2024-04-25 12:30:00,163.73,164.11,163.69,164.01,96527.0,160.9015,161.2749,160.8622,161.1767,96527.0
2024-04-25 13:00:00,164.01,164.18,163.8,163.97,142573.0,161.1767,161.3437,160.9703,161.1374,142573.0
2024-04-25 13:30:00,163.95,164.44,163.83,164.44,161087.0,161.1177,161.5992,160.9998,161.5992,161087.0
2024-04-25 14:00:00,164.43,164.52,164.28,164.28,104595.0,161.5894,161.6779,161.442,161.442,104595.0
2024-04-25 14:30:00,164.25,164.38,164.0,164.1,108573.0,161.4125,161.5403,161.1668,161.2651,108573.0
2024-04-25 15:00:00,164.09,164.56,164.07,164.4,260949.0,161.2553,161.7172,161.2356,161.5599,260949.0
2024-04-25 15:30:00,164.4,164.57,163.83,164.0,878365.0,161.5599,161.727,160.9998,161.1668,878365.0
2024-04-26 09:30:00,162.21,163.86,160.62,163.25,869934.0,159.4078,161.0293,157.8452,160.4298,869934.0
2024-04-26 10:00:00,163.27,164.02,162.75,162.85,399566.0,160.4495,161.1865,159.9384,160.0367,399566.0
2024-04-26 10:30:00,162.88,163.14,161.56,162.25,365842.0,160.0662,160.3217,158.769,159.4471,365842.0
2024-04-26 11:00:00,162.2,162.48,161.87,162.14,253155.0,159.3979,159.6731,159.0736,159.339,253155.0
2024-04-26 11:30:00,162.14,162.58,161.9,162.47,224284.0,159.339,159.7714,159.1031,159.6633,224284.0
2024-04-26 12:00:00,162.45,162.94,162.36,162.66,183347.0,159.6436,160.1252,159.5552,159.85,183347.0
2024-04-26 12:30:00,162.64,162.91,162.52,162.81,167047.0,159.8303,160.0957,159.7124,159.9974,167047.0
2024-04-26 13:00:00,162.81,163.63,162.74,163.45,217283.0,159.9974,160.8032,159.9286,160.6263,217283.0
2024-04-26 13:30:00,163.46,163.78,163.39,163.55,142314.0,160.6362,160.9506,160.5674,160.7246,142314.0
2024-04-26 14:00:00,163.56,163.91,163.56,163.83,134913.0,160.7344,161.0784,160.7344,160.9998,134913.0
2024-04-26 14:30:00,163.84,164.04,163.58,163.8,164480.0,161.0096,161.2062,160.7541,160.9703,164480.0
2024-04-26 15:00:00,163.8,163.92,163.53,163.82,189761.0,160.9703,161.0882,160.705,160.99,189761.0
2024-04-26 15:30:00,163.81,164.17,163.62,164.0,645100.0,160.9801,161.3339,160.7934,161.1668,645100.0
2024-04-29 09:30:00,163.75,164.19,163.21,163.72,251753.0,160.9212,161.3536,160.3905,160.8917,251753.0
2024-04-29 10:00:00,163.72,164.29,163.47,163.78,165441.0,160.8917,161.4518,160.646,160.9506,165441.0
2024-04-29 10:30:00,163.8,164.51,163.75,164.36,149948.0,160.9703,161.668,160.9212,161.5206,149948.0
2024-04-29 11:00:00,164.32,164.7,164.22,164.5,118817.0,161.4813,161.8548,161.383,161.6582,118817.0
2024-04-29 11:30:00,164.51,164.62,164.32,164.6,106636.0,161.668,161.7761,161.4813,161.7565,106636.0
2024-04-29 12:00:00,164.61,164.64,164.31,164.36,74014.0,161.7663,161.7958,161.4715,161.5206,74014.0
2024-04-29 12:30:00,164.35,164.53,164.34,164.34,84631.0,161.5108,161.6877,161.501,161.501,84631.0
2024-04-29 13:00:00,164.35,164.42,164.2,164.38,85469.0,161.5108,161.5796,161.3634,161.5403,85469.0
2024-04-29 13:30:00,164.39,164.46,164.23,164.37,85411.0,161.5501,161.6189,161.3929,161.5305,85411.0
2024-04-29 14:00:00,164.36,164.38,164.2,164.25,74998.0,161.5206,161.5403,161.3634,161.4125,74998.0
2024-04-29 14:30:00,164.25,164.26,163.94,164.07,110835.0,161.4125,161.4224,161.1079,161.2356,110835.0
2024-04-29 15:00:00,164.05,164.09,163.66,164.05,153189.0,161.216,161.2553,160.8327,161.216,153189.0
2024-04-29 15:30:00,164.05,164.3,163.96,164.24,386809.0,161.216,161.4617,161.1275,161.4027,386809.0
2024-04-30 09:30:00,164.25,164.3,163.27,163.57,184224.0,161.4125,161.4617,160.4495,160.7443,184224.0
2024-04-30 10:00:00,163.59,163.81,163.47,163.57,137190.0,160.7639,160.9801,160.646,160.7443,137190.0
2024-04-30 10:30:00,163.54,163.74,163.44,163.64,180325.0,160.7148,160.9113,160.6165,160.8131,180325.0
2024-04-30 11:00:00,163.64,163.67,163.24,163.36,141830.0,160.8131,160.8425,160.42,160.5379,141830.0
2024-04-30 11:30:00,163.34,163.47,163.07,163.42,114414.0,160.5183,160.646,160.2529,160.5969,114414.0
2024-04-30 12:00:00,163.4,163.49,163.31,163.43,123488.0,160.5772,160.6657,160.4888,160.6067,123488.0
2024-04-30 12:30:00,163.43,163.91,163.32,163.9,92735.0,160.6067,161.0784,160.4986,161.0686,92735.0
2024-04-30 13:00:00,163.89,163.89,163.68,163.72,67032.0,161.0587,161.0587,160.8524,160.8917,67032.0
2024-04-30 13:30:00,163.72,163.94,163.66,163.91,70329.0,160.8917,161.1079,160.8327,161.0784,70329.0
2024-04-30 14:00:00,163.93,164.04,163.78,163.82,86219.0,161.0981,161.2062,160.9506,160.99,86219.0
2024-04-30 14:30:00,163.82,163.98,163.58,163.83,79529.0,160.99,161.1472,160.7541,160.9998,79529.0
2024-04-30 15:00:00,163.82,163.98,163.77,163.94,163993.0,160.99,161.1472,160.9408,161.1079,163993.0
2024-04-30 15:30:00,163.95,164.45,163.73,164.11,574446.0,161.1177,161.6091,160.9015,161.2749,574446.0
2024-05-01 09:30:00,164.5,165.14,163.98,164.54,168776.0,161.6582,162.2872,161.1472,161.6975,168776.0
2024-05-01 10:00:00,164.45,165.24,164.23,165.2,118440.0,161.6091,162.3854,161.3929,162.3461,118440.0
2024-05-01 10:30:00,165.19,165.34,164.94,165.25,126519.0,162.3363,162.4837,162.0906,162.3953,126519.0
2024-05-01 11:00:00,165.25,166.17,165.13,166.06,136848.0,162.3953,163.2994,162.2773,163.1913,136848.0
2024-05-01 11:30:00,166.08,166.45,166.02,166.43,178720.0,163.2109,163.5745,163.152,163.5549,178720.0
2024-05-01 12:00:00,166.42,166.5,166.04,166.06,126583.0,163.545,163.6237,163.1716,163.1913,126583.0
2024-05-01 12:30:00,166.05,166.12,165.7,165.74,118072.0,163.1814,163.2502,162.8375,162.8768,118072.0
2024-05-01 13:00:00,165.73,165.83,165.63,165.74,74946.0,162.867,162.9652,162.7687,162.8768,74946.0
2024-05-01 13:30:00,165.75,165.9,165.54,165.65,68477.0,162.8866,163.034,162.6802,162.7883,68477.0
2024-05-01 14:00:00,165.67,166.02,165.59,165.95,127548.0,162.808,163.152,162.7294,163.0832,127548.0
2024-05-01 14:30:00,165.95,166.32,165.49,166.21,240013.0,163.0832,163.4468,162.6311,163.3387,240013.0
2024-05-01 15:00:00,166.23,166.47,166.08,166.32,214527.0,163.3583,163.5942,163.2109,163.4468,214527.0
2024-05-01 15:30:00,166.32,166.33,165.31,165.48,864176.0,163.4468,163.4566,162.4542,162.6213,864176.0
2024-05-02 09:30:00,165.75,166.31,164.79,165.27,233392.0,162.8866,163.4369,161.9432,162.4149,233392.0
2024-05-02 10:00:00,165.31,165.51,165.1,165.26,111454.0,162.4542,162.6508,162.2478,162.4051,111454.0
2024-05-02 10:30:00,165.29,165.34,164.97,165.25,71027.0,162.4346,162.4837,162.1201,162.3953,71027.0
2024-05-02 11:00:00,165.22,165.22,164.61,164.83,126731.0,162.3658,162.3658,161.7663,161.9825,126731.0
2024-05-02 11:30:00,164.82,164.82,164.52,164.66,97858.0,161.9727,161.9727,161.6779,161.8154,97858.0
2024-05-02 12:00:00,164.68,165.08,164.68,165.06,54335.0,161.8351,162.2282,161.8351,162.2085,54335.0
2024-05-02 12:30:00,165.07,165.2,164.87,164.96,48431.0,162.2184,162.3461,162.0218,162.1103,48431.0
2024-05-02 13:00:00,164.96,165.22,164.9,165.18,78907.0,162.1103,162.3658,162.0513,162.3265,78907.0
2024-05-02 13:30:00,165.19,165.2,165.0,165.14,80881.0,162.3363,162.3461,162.1496,162.2872,80881.0
2024-05-02 14:00:00,165.14,165.32,165.07,165.2,66165.0,162.2872,162.464,162.2184,162.3461,66165.0
2024-05-02 14:30:00,165.2,165.2,165.06,165.15,56401.0,162.3461,162.3461,162.2085,162.297,56401.0
2024-05-02 15:00:00,165.15,165.33,165.01,165.02,87200.0,162.297,162.4739,162.1594,162.1692,87200.0
2024-05-02 15:30:00,165.02,165.11,164.75,164.91,411001.0,162.1692,162.2577,161.9039,162.0611,411001.0
2024-05-03 09:30:00,164.91,165.14,163.56,164.24,335510.0,162.0611,162.2872,160.7344,161.4027,335510.0
2024-05-03 10:00:00,164.25,164.51,163.87,164.24,204976.0,161.4125,161.668,161.0391,161.4027,204976.0
2024-05-03 10:30:00,164.26,164.39,163.98,164.06,147058.0,161.4224,161.5501,161.1472,161.2258,147058.0
2024-05-03 11:00:00,164.01,164.35,163.99,164.28,116070.0,161.1767,161.5108,161.157,161.442,116070.0
2024-05-03 11:30:00,164.29,164.9,164.28,164.65,103639.0,161.4518,162.0513,161.442,161.8056,103639.0
2024-05-03 12:00:00,164.68,165.01,164.52,164.93,82265.0,161.8351,162.1594,161.6779,162.0808,82265.0
2024-05-03 12:30:00,164.94,165.18,164.76,165.01,97769.0,162.0906,162.3265,161.9137,162.1594,97769.0
2024-05-03 13:00:00,165.03,165.24,165.0,165.15,161169.0,162.1791,162.3854,162.1496,162.297,161169.0
2024-05-03 13:30:00,165.15,165.23,165.02,165.15,107576.0,162.297,162.3756,162.1692,162.297,107576.0
2024-05-03 14:00:00,165.13,165.14,164.85,164.86,87241.0,162.2773,162.2872,162.0022,162.012,87241.0
2024-05-03 14:30:00,164.85,164.9,164.76,164.85,124433.0,162.0022,162.0513,161.9137,162.0022,124433.0
2024-05-03 15:00:00,164.85,164.97,164.77,164.81,166262.0,162.0022,162.1201,161.9235,161.9629,166262.0
2024-05-03 15:30:00,164.81,164.97,164.47,164.62,559425.0,161.9629,162.1201,161.6287,161.7761,559425.0
2024-05-06 09:30:00,164.19,164.85,163.25,163.42,294619.0,161.3536,162.0022,160.4298,160.5969,294619.0
2024-05-06 10:00:00,163.38,163.47,162.44,162.59,451252.0,160.5576,160.646,159.6338,159.7812,451252.0
2024-05-06 10:30:00,162.59,163.1,162.34,162.67,421966.0,159.7812,160.2824,159.5355,159.8598,421966.0
2024-05-06 11:00:00,162.68,162.87,162.5,162.55,232305.0,159.8697,160.0564,159.6928,159.7419,232305.0
2024-05-06 11:30:00,162.53,162.6,161.96,161.97,187279.0,159.7222,159.791,159.1621,159.1719,187279.0
2024-05-06 12:00:00,161.97,162.29,161.96,162.14,177958.0,159.1719,159.4864,159.1621,159.339,177958.0
2024-05-06 12:30:00,162.14,162.38,161.98,162.16,229065.0,159.339,159.5748,159.1817,159.3586,229065.0
2024-05-06 13:00:00,162.18,162.42,161.92,161.94,164915.0,159.3783,159.6141,159.1228,159.1424,164915.0
2024-05-06 13:30:00,161.94,162.22,161.82,162.14,157689.0,159.1424,159.4176,159.0245,159.339,157689.0
2024-05-06 14:00:00,162.15,162.32,161.99,162.32,167757.0,159.3488,159.5159,159.1916,159.5159,167757.0
2024-05-06 14:30:00,162.32,162.36,161.84,161.88,258708.0,159.5159,159.5552,159.0442,159.0835,258708.0
2024-05-06 15:00:00,161.87,162.18,161.84,161.99,302655.0,159.0736,159.3783,159.0442,159.1916,302655.0
2024-05-06 15:30:00,161.98,162.55,161.81,162.38,812827.0,159.1817,159.7419,159.0147,159.5748,812827.0
2024-05-07 09:30:00,162.88,162.88,162.19,162.58,250866.0,160.0662,160.0662,159.3881,159.7714,250866.0
2024-05-07 10:00:00,162.59,162.6,161.86,162.01,206042.0,159.7812,159.791,159.0638,159.2112,206042.0
2024-05-07 10:30:00,161.98,162.11,161.61,161.95,136407.0,159.1817,159.3095,158.8181,159.1523,136407.0
2024-05-07 11:00:00,161.95,162.35,161.95,162.2,102179.0,159.1523,159.5454,159.1523,159.3979,102179.0
2024-05-07 11:30:00,162.2,162.31,162.02,162.1,125337.0,159.3979,159.506,159.2211,159.2997,125337.0
2024-05-07 12:00:00,162.09,162.13,161.91,161.97,192794.0,159.2898,159.3292,159.113,159.1719,192794.0
2024-05-07 12:30:00,161.98,162.1,161.86,162.09,97236.0,159.1817,159.2997,159.0638,159.2898,97236.0
2024-05-07 13:00:00,162.08,162.19,161.96,162.01,127365.0,159.28,159.3881,159.1621,159.2112,127365.0
2024-05-07 13:30:00,162.02,162.07,161.85,161.94,140290.0,159.2211,159.2702,159.054,159.1424,140290.0
2024-05-07 14:00:00,161.93,162.11,161.87,161.95,179640.0,159.1326,159.3095,159.0736,159.1523,179640.0
2024-05-07 14:30:00,161.94,162.29,161.94,162.28,247875.0,159.1424,159.4864,159.1424,159.4766,247875.0
2024-05-07 15:00:00,162.28,162.29,162.0,162.09,182612.0,159.4766,159.4864,159.2014,159.2898,182612.0
2024-05-07 15:30:00,162.11,162.23,161.98,162.21,617521.0,159.3095,159.4274,159.1817,159.4078,617521.0
2024-05-08 09:30:00,162.5,163.23,162.25,163.02,230166.0,159.6928,160.4102,159.4471,160.2038,230166.0
2024-05-08 10:00:00,163.04,163.57,162.94,163.55,307051.0,160.2234,160.7443,160.1252,160.7246,307051.0
2024-05-08 10:30:00,163.53,163.85,163.43,163.84,160228.0,160.705,161.0194,160.6067,161.0096,160228.0
2024-05-08 11:00:00,163.84,164.09,163.7,163.77,137965.0,161.0096,161.2553,160.872,160.9408,137965.0
2024-05-08 11:30:00,163.77,163.9,163.68,163.84,160434.0,160.9408,161.0686,160.8524,161.0096,160434.0
2024-05-08 12:00:00,163.84,163.86,163.53,163.61,93770.0,161.0096,161.0293,160.705,160.7836,93770.0
2024-05-08 12:30:00,163.63,163.73,163.52,163.62,80796.0,160.8032,160.9015,160.6951,160.7934,80796.0
2024-05-08 13:00:00,163.63,163.66,163.45,163.49,81858.0,160.8032,160.8327,160.6263,160.6657,81858.0
2024-05-08 13:30:00,163.47,163.51,163.26,163.33,111669.0,160.646,160.6853,160.4396,160.5084,111669.0
2024-05-08 14:00:00,163.34,163.36,163.19,163.26,97210.0,160.5183,160.5379,160.3708,160.4396,97210.0
2024-05-08 14:30:00,163.25,163.26,163.06,163.07,105219.0,160.4298,160.4396,160.2431,160.2529,105219.0
2024-05-08 15:00:00,163.06,163.15,162.66,162.69,200523.0,160.2431,160.3315,159.85,159.8795,200523.0
2024-05-08 15:30:00,162.7,162.93,162.68,162.82,547332.0,159.8893,160.1153,159.8697,160.0072,547332.0
2024-05-09 09:30:00,163.25,163.59,162.49,162.93,168394.0,160.4298,160.7639,159.6829,160.1153,168394.0
2024-05-09 10:00:00,162.96,163.3,162.95,163.26,81724.0,160.1448,160.4789,160.135,160.4396,81724.0
2024-05-09 10:30:00,163.26,163.63,163.08,163.54,111341.0,160.4396,160.8032,160.2627,160.7148,111341.0
2024-05-09 11:00:00,163.55,163.68,163.43,163.48,109782.0,160.7246,160.8524,160.6067,160.6558,109782.0
2024-05-09 11:30:00,163.49,163.62,163.44,163.6,102384.0,160.6657,160.7934,160.6165,160.7738,102384.0
2024-05-09 12:00:00,163.58,163.63,163.35,163.4,259397.0,160.7541,160.8032,160.5281,160.5772,259397.0
2024-05-09 12:30:00,163.39,163.52,163.35,163.42,93994.0,160.5674,160.6951,160.5281,160.5969,93994.0
2024-05-09 13:00:00,163.41,163.75,163.25,163.74,204998.0,160.587,160.9212,160.4298,160.9113,204998.0
2024-05-09 13:30:00,163.75,164.08,163.75,164.08,154272.0,160.9212,161.2455,160.9212,161.2455,154272.0
2024-05-09 14:00:00,164.08,164.2,163.94,164.06,154989.0,161.2455,161.3634,161.1079,161.2258,154989.0
2024-05-09 14:30:00,164.06,164.23,163.99,164.2,131184.0,161.2258,161.3929,161.157,161.3634,131184.0
2024-05-09 15:00:00,164.2,164.4,164.11,164.29,197393.0,161.3634,161.5599,161.2749,161.4518,197393.0
2024-05-09 15:30:00,164.29,164.72,164.11,164.71,805046.0,161.4518,161.8744,161.2749,161.8646,805046.0
2024-05-10 09:30:00,164.41,164.94,164.19,164.2,315417.0,161.5698,162.0906,161.3536,161.3634,315417.0
2024-05-10 10:00:00,164.19,164.21,163.79,164.09,186086.0,161.3536,161.3732,160.9605,161.2553,186086.0
2024-05-10 10:30:00,164.05,164.26,163.64,163.79,129341.0,161.216,161.4224,160.8131,160.9605,129341.0
2024-05-10 11:00:00,163.79,163.98,163.53,163.98,118055.0,160.9605,161.1472,160.705,161.1472,118055.0
2024-05-10 11:30:00,163.97,164.35,163.97,164.3,87570.0,161.1374,161.5108,161.1374,161.4617,87570.0
2024-05-10 12:00:00,164.3,164.41,164.21,164.32,82233.0,161.4617,161.5698,161.3732,161.4813,82233.0
2024-05-10 12:30:00,164.33,164.37,164.09,164.11,66149.0,161.4911,161.5305,161.2553,161.2749,66149.0
2024-05-10 13:00:00,164.11,164.13,163.99,164.05,61435.0,161.2749,161.2946,161.157,161.216,61435.0
2024-05-10 13:30:00,164.06,164.29,164.06,164.24,42557.0,161.2258,161.4518,161.2258,161.4027,42557.0
2024-05-10 14:00:00,164.25,164.38,164.18,164.21,51556.0,161.4125,161.5403,161.3437,161.3732,51556.0
2024-05-10 14:30:00,164.2,164.41,164.18,164.36,55622.0,161.3634,161.5698,161.3437,161.5206,55622.0
2024-05-10 15:00:00,164.37,164.63,164.35,164.59,111453.0,161.5305,161.786,161.5108,161.7467,111453.0
2024-05-10 15:30:00,164.58,164.62,164.09,164.2,378730.0,161.7368,161.7761,161.2553,161.3634,378730.0
2024-05-13 09:30:00,164.96,164.99,163.87,164.06,150778.0,162.1103,162.1397,161.0391,161.2258,150778.0
2024-05-13 10:00:00,164.03,164.07,163.36,163.4,242118.0,161.1963,161.2356,160.5379,160.5772,242118.0
2024-05-13 10:30:00,163.4,163.51,163.19,163.26,198578.0,160.5772,160.6853,160.3708,160.4396,198578.0
2024-05-13 11:00:00,163.28,163.28,162.8,162.87,78430.0,160.4593,160.4593,159.9876,160.0564,78430.0
2024-05-13 11:30:00,162.87,163.07,162.72,162.74,72472.0,160.0564,160.2529,159.909,159.9286,72472.0
2024-05-13 12:00:00,162.74,162.97,162.73,162.83,59955.0,159.9286,160.1546,159.9188,160.0171,59955.0
2024-05-13 12:30:00,162.83,163.13,162.8,163.07,33442.0,160.0171,160.3119,159.9876,160.2529,33442.0
2024-05-13 13:00:00,163.07,163.09,162.93,163.0,58971.0,160.2529,160.2726,160.1153,160.1841,58971.0
2024-05-13 13:30:00,163.0,163.23,162.97,163.21,56470.0,160.1841,160.4102,160.1546,160.3905,56470.0
2024-05-13 14:00:00,163.21,163.23,163.01,163.07,178047.0,160.3905,160.4102,160.194,160.2529,178047.0
2024-05-13 14:30:00,163.08,163.1,162.76,162.94,111057.0,160.2627,160.2824,159.9483,160.1252,111057.0
2024-05-13 15:00:00,162.93,163.03,162.8,162.87,125201.0,160.1153,160.2136,159.9876,160.0564,125201.0
2024-05-13 15:30:00,162.88,163.38,162.85,163.37,559775.0,160.0662,160.5576,160.0367,160.5477,559775.0
2024-05-14 09:30:00,163.95,164.5,163.76,164.25,250407.0,161.1177,161.6582,160.931,161.4125,250407.0
2024-05-14 10:00:00,164.23,164.25,163.78,163.96,112387.0,161.3929,161.4125,160.9506,161.1275,112387.0
2024-05-14 10:30:00,163.95,163.98,163.58,163.7,80200.0,161.1177,161.1472,160.7541,160.872,80200.0
2024-05-14 11:00:00,163.71,163.71,163.36,163.36,82429.0,160.8819,160.8819,160.5379,160.5379,82429.0
2024-05-14 11:30:00,163.38,163.38,162.65,162.74,235187.0,160.5576,160.5576,159.8402,159.9286,235187.0
2024-05-14 12:00:00,162.69,162.89,162.46,162.51,213322.0,159.8795,160.076,159.6535,159.7026,213322.0
2024-05-14 12:30:00,162.5,162.51,161.86,161.91,155355.0,159.6928,159.7026,159.0638,159.113,155355.0
2024-05-14 13:00:00,161.9,162.08,161.72,162.06,179300.0,159.1031,159.28,158.9262,159.2604,179300.0
2024-05-14 13:30:00,162.06,162.38,161.96,162.05,134726.0,159.2604,159.5748,159.1621,159.2505,134726.0
2024-05-14 14:00:00,162.04,162.14,161.85,161.96,132641.0,159.2407,159.339,159.054,159.1621,132641.0
2024-05-14 14:30:00,161.96,162.19,161.87,162.17,111464.0,159.1621,159.3881,159.0736,159.3685,111464.0
2024-05-14 15:00:00,162.18,162.23,161.94,162.09,176332.0,159.3783,159.4274,159.1424,159.2898,176332.0
2024-05-14 15:30:00,162.09,162.48,162.04,162.37,573781.0,159.2898,159.6731,159.2407,159.565,573781.0
2024-05-15 09:30:00,162.73,164.04,162.73,163.37,239369.0,159.9188,161.2062,159.9188,160.5477,239369.0
2024-05-15 10:00:00,163.39,163.52,162.83,162.99,124863.0,160.5674,160.6951,160.0171,160.1743,124863.0
2024-05-15 10:30:00,162.99,163.25,162.89,163.01,124729.0,160.1743,160.4298,160.076,160.194,124729.0
2024-05-15 11:00:00,163.02,163.56,162.99,163.4,115235.0,160.2038,160.7344,160.1743,160.5772,115235.0
2024-05-15 11:30:00,163.42,163.53,162.81,162.9,155263.0,160.5969,160.705,159.9974,160.0859,155263.0
2024-05-15 12:00:00,162.89,162.97,162.59,162.69,70458.0,160.076,160.1546,159.7812,159.8795,70458.0
2024-05-15 12:30:00,162.67,162.9,162.6,162.73,77586.0,159.8598,160.0859,159.791,159.9188,77586.0
2024-05-15 13:00:00,162.73,163.03,162.71,163.0,113182.0,159.9188,160.2136,159.8991,160.1841,113182.0
2024-05-15 13:30:00,162.99,163.01,162.69,162.84,96815.0,160.1743,160.194,159.8795,160.0269,96815.0
2024-05-15 14:00:00,162.82,163.0,162.76,162.81,80002.0,160.0072,160.1841,159.9483,159.9974,80002.0
2024-05-15 14:30:00,162.83,162.97,162.76,162.83,104055.0,160.0171,160.1546,159.9483,160.0171,104055.0
2024-05-15 15:00:00,162.83,162.85,162.58,162.58,129616.0,160.0171,160.0367,159.7714,159.7714,129616.0
2024-05-15 15:30:00,162.56,162.81,162.51,162.7,414236.0,159.7517,159.9974,159.7026,159.8893,414236.0
2024-05-16 09:30:00,162.88,163.0,162.15,162.8,192833.0,160.0662,160.1841,159.3488,159.9876,192833.0
2024-05-16 10:00:00,162.81,162.96,162.42,162.5,134003.0,159.9974,160.1448,159.6141,159.6928,134003.0
2024-05-16 10:30:00,162.5,162.87,162.47,162.8,79859.0,159.6928,160.0564,159.6633,159.9876,79859.0
2024-05-16 11:00:00,162.81,163.14,162.8,163.12,103369.0,159.9974,160.3217,159.9876,160.3021,103369.0
2024-05-16 11:30:00,163.1,163.34,163.07,163.31,90990.0,160.2824,160.5183,160.2529,160.4888,90990.0
2024-05-16 12:00:00,163.31,163.5,163.28,163.33,85903.0,160.4888,160.6755,160.4593,160.5084,85903.0
2024-05-16 12:30:00,163.33,163.37,163.25,163.31,74819.0,160.5084,160.5477,160.4298,160.4888,74819.0
2024-05-16 13:00:00,163.31,163.41,163.19,163.31,79238.0,160.4888,160.587,160.3708,160.4888,79238.0
2024-05-16 13:30:00,163.31,163.53,163.14,163.5,68221.0,160.4888,160.705,160.3217,160.6755,68221.0
2024-05-16 14:00:00,163.5,163.55,163.28,163.38,110970.0,160.6755,160.7246,160.4593,160.5576,110970.0
2024-05-16 14:30:00,163.4,163.56,163.35,163.47,111130.0,160.5772,160.7344,160.5281,160.646,111130.0
2024-05-16 15:00:00,163.46,163.58,163.37,163.46,137043.0,160.6362,160.7541,160.5477,160.6362,137043.0
2024-05-16 15:30:00,163.45,163.68,163.37,163.56,481714.0,160.6263,160.8524,160.5477,160.7344,481714.0
2024-05-17 09:30:00,163.25,163.5,162.56,163.46,321261.0,160.4298,160.6755,159.7517,160.6362,321261.0
2024-05-17 10:00:00,163.47,163.85,163.4,163.43,89598.0,160.646,161.0194,160.5772,160.6067,89598.0
2024-05-17 10:30:00,163.44,163.46,163.24,163.43,87494.0,160.6165,160.6362,160.42,160.6067,87494.0
2024-05-17 11:00:00,163.43,163.74,163.42,163.69,74756.0,160.6067,160.9113,160.5969,160.8622,74756.0
2024-05-17 11:30:00,163.68,163.76,163.54,163.74,54555.0,160.8524,160.931,160.7148,160.9113,54555.0
2024-05-17 12:00:00,163.75,163.9,163.68,163.74,49855.0,160.9212,161.0686,160.8524,160.9113,49855.0
2024-05-17 12:30:00,163.73,163.92,163.71,163.85,58287.0,160.9015,161.0882,160.8819,161.0194,58287.0
2024-05-17 13:00:00,163.85,163.96,163.7,163.96,72596.0,161.0194,161.1275,160.872,161.1275,72596.0
2024-05-17 13:30:00,163.95,163.98,163.84,163.86,48497.0,161.1177,161.1472,161.0096,161.0293,48497.0
2024-05-17 14:00:00,163.87,163.98,163.86,163.9,67031.0,161.0391,161.1472,161.0293,161.0686,67031.0
2024-05-17 14:30:00,163.89,163.93,163.69,163.71,80837.0,161.0587,161.0981,160.8622,160.8819,80837.0
2024-05-17 15:00:00,163.69,163.91,163.68,163.78,125906.0,160.8622,161.0784,160.8524,160.9506,125906.0
2024-05-17 15:30:00,163.77,164.0,163.67,164.0,347064.0,160.9408,161.1668,160.8425,161.1668,347064.0
2024-05-20 09:30:00,164.07,164.14,163.15,163.75,154485.0,161.2356,161.3044,160.3315,160.9212,154485.0
2024-05-20 10:00:00,163.74,164.06,163.65,163.97,102568.0,160.9113,161.2258,160.8229,161.1374,102568.0
2024-05-20 10:30:00,163.97,164.11,163.89,164.09,51986.0,161.1374,161.2749,161.0587,161.2553,51986.0
2024-05-20 11:00:00,164.09,164.17,164.0,164.13,72123.0,161.2553,161.3339,161.1668,161.2946,72123.0
2024-05-20 11:30:00,164.13,164.13,163.99,164.02,46660.0,161.2946,161.2946,161.157,161.1865,46660.0
2024-05-20 12:00:00,164.02,164.05,163.87,163.9,49891.0,161.1865,161.216,161.0391,161.0686,49891.0
2024-05-20 12:30:00,163.89,163.99,163.78,163.88,86386.0,161.0587,161.157,160.9506,161.0489,86386.0
2024-05-20 13:00:00,163.87,164.1,163.87,164.08,35923.0,161.0391,161.2651,161.0391,161.2455,35923.0
2024-05-20 13:30:00,164.09,164.1,163.98,164.08,55535.0,161.2553,161.2651,161.1472,161.2455,55535.0
2024-05-20 14:00:00,164.06,164.1,164.0,164.1,79898.0,161.2258,161.2651,161.1668,161.2651,79898.0
2024-05-20 14:30:00,164.09,164.19,164.03,164.13,72333.0,161.2553,161.3536,161.1963,161.2946,72333.0
2024-05-20 15:00:00,164.14,164.2,164.04,164.06,93159.0,161.3044,161.3634,161.2062,161.2258,93159.0
2024-05-20 15:30:00,164.07,164.15,163.88,163.9,482152.0,161.2356,161.3143,161.0489,161.0686,482152.0
2024-05-21 09:30:00,164.32,164.73,163.82,164.45,228385.0,161.4813,161.8842,160.99,161.6091,228385.0
2024-05-21 10:00:00,164.47,164.51,163.96,164.24,139799.0,161.6287,161.668,161.1275,161.4027,139799.0
2024-05-21 10:30:00,164.23,164.34,164.02,164.16,92078.0,161.3929,161.501,161.1865,161.3241,92078.0
2024-05-21 11:00:00,164.09,164.1,163.69,163.77,85732.0,161.2553,161.2651,160.8622,160.9408,85732.0
2024-05-21 11:30:00,163.77,163.89,163.65,163.7,56501.0,160.9408,161.0587,160.8229,160.872,56501.0
2024-05-21 12:00:00,163.67,163.94,163.66,163.93,36983.0,160.8425,161.1079,160.8327,161.0981,36983.0
2024-05-21 12:30:00,163.93,163.97,163.71,163.83,82028.0,161.0981,161.1374,160.8819,160.9998,82028.0
2024-05-21 13:00:00,163.83,163.89,163.69,163.89,77683.0,160.9998,161.0587,160.8622,161.0587,77683.0
2024-05-21 13:30:00,163.87,164.1,163.72,164.06,109831.0,161.0391,161.2651,160.8917,161.2258,109831.0
2024-05-21 14:00:00,164.05,164.35,163.99,164.22,190408.0,161.216,161.5108,161.157,161.383,190408.0
2024-05-21 14:30:00,164.21,164.49,164.21,164.37,115500.0,161.3732,161.6484,161.3732,161.5305,115500.0
2024-05-21 15:00:00,164.37,164.44,164.09,164.22,143072.0,161.5305,161.5992,161.2553,161.383,143072.0
2024-05-21 15:30:00,164.22,164.5,164.0,164.37,360356.0,161.383,161.6582,161.1668,161.5305,360356.0
2024-05-22 09:30:00,163.67,164.52,163.25,164.52,141182.0,160.8425,161.6779,160.4298,161.6779,141182.0
2024-05-22 10:00:00,164.52,165.35,164.46,165.05,206630.0,161.6779,162.4935,161.6189,162.1987,206630.0
2024-05-22 10:30:00,165.06,165.8,164.96,165.75,311421.0,162.2085,162.9358,162.1103,162.8866,311421.0
2024-05-22 11:00:00,165.75,165.87,165.42,165.55,188674.0,162.8866,163.0045,162.5623,162.6901,188674.0
2024-05-22 11:30:00,165.54,165.56,165.25,165.34,118204.0,162.6802,162.6999,162.3953,162.4837,118204.0
2024-05-22 12:00:00,165.35,165.71,165.24,165.7,129044.0,162.4935,162.8473,162.3854,162.8375,129044.0
2024-05-22 12:30:00,165.69,165.69,165.38,165.48,119283.0,162.8277,162.8277,162.523,162.6213,119283.0
2024-05-22 13:00:00,165.49,165.63,165.35,165.41,93179.0,162.6311,162.7687,162.4935,162.5525,93179.0
2024-05-22 13:30:00,165.41,165.49,165.23,165.35,179952.0,162.5525,162.6311,162.3756,162.4935,179952.0
2024-05-22 14:00:00,165.36,165.37,165.15,165.16,94182.0,162.5034,162.5132,162.297,162.3068,94182.0
2024-05-22 14:30:00,165.16,165.16,164.93,165.0,105940.0,162.3068,162.3068,162.0808,162.1496,105940.0
2024-05-22 15:00:00,164.99,165.13,164.9,165.06,147124.0,162.1397,162.2773,162.0513,162.2085,147124.0
2024-05-22 15:30:00,165.06,165.59,165.0,165.51,752142.0,162.2085,162.7294,162.1496,162.6508,752142.0
2024-05-23 09:30:00,164.38,165.15,164.21,165.13,203127.0,161.5403,162.297,161.3732,162.2773,203127.0
2024-05-23 10:00:00,165.1,165.45,164.9,164.98,139017.0,162.2478,162.5918,162.0513,162.1299,139017.0
2024-05-23 10:30:00,164.97,165.6,164.92,165.53,171648.0,162.1201,162.7392,162.071,162.6704,171648.0
2024-05-23 11:00:00,165.52,165.57,164.95,165.02,139542.0,162.6606,162.7097,162.1004,162.1692,139542.0
2024-05-23 11:30:00,165.02,165.11,164.88,165.07,105249.0,162.1692,162.2577,162.0316,162.2184,105249.0
2024-05-23 12:00:00,165.07,165.22,165.07,165.15,39406.0,162.2184,162.3658,162.2184,162.297,39406.0
2024-05-23 12:30:00,165.15,165.25,164.75,164.78,62467.0,162.297,162.3953,161.9039,161.9334,62467.0
2024-05-23 13:00:00,164.78,164.98,164.69,164.95,53549.0,161.9334,162.1299,161.8449,162.1004,53549.0
2024-05-23 13:30:00,164.97,164.98,164.7,164.77,71325.0,162.1201,162.1299,161.8548,161.9235,71325.0
2024-05-23 14:00:00,164.77,164.86,164.67,164.86,89228.0,161.9235,162.012,161.8253,162.012,89228.0
2024-05-23 14:30:00,164.84,164.96,164.66,164.76,91875.0,161.9923,162.1103,161.8154,161.9137,91875.0
2024-05-23 15:00:00,164.77,165.02,164.73,165.02,159544.0,161.9235,162.1692,161.8842,162.1692,159544.0
2024-05-23 15:30:00,165.02,165.18,164.8,164.97,444673.0,162.1692,162.3265,161.953,162.1201,444673.0
2024-05-24 09:30:00,165.24,165.34,164.76,165.04,133679.0,162.3854,162.4837,161.9137,162.1889,133679.0
2024-05-24 10:00:00,165.04,165.53,165.01,165.49,164307.0,162.1889,162.6704,162.1594,162.6311,164307.0
2024-05-24 10:30:00,165.49,165.55,165.38,165.42,97179.0,162.6311,162.6901,162.523,162.5623,97179.0
2024-05-24 11:00:00,165.41,165.59,165.3,165.38,64993.0,162.5525,162.7294,162.4444,162.523,64993.0
2024-05-24 11:30:00,165.39,165.44,165.28,165.38,96771.0,162.5328,162.582,162.4247,162.523,96771.0
2024-05-24 12:00:00,165.39,165.6,165.34,165.53,68951.0,162.5328,162.7392,162.4837,162.6704,68951.0
2024-05-24 12:30:00,165.53,165.76,165.53,165.74,118214.0,162.6704,162.8964,162.6704,162.8768,118214.0
2024-05-24 13:00:00,165.75,165.96,165.74,165.9,98381.0,162.8866,163.093,162.8768,163.034,98381.0
2024-05-24 13:30:00,165.9,166.08,165.81,165.96,133495.0,163.034,163.2109,162.9456,163.093,133495.0
2024-05-24 14:00:00,165.97,166.2,165.96,166.08,141304.0,163.1028,163.3288,163.093,163.2109,141304.0
2024-05-24 14:30:00,166.08,166.17,165.92,165.92,123726.0,163.2109,163.2994,163.0537,163.0537,123726.0
2024-05-24 15:00:00,165.91,166.17,165.89,166.05,177074.0,163.0439,163.2994,163.0242,163.1814,177074.0
2024-05-24 15:30:00,166.05,166.08,165.69,166.01,482582.0,163.1814,163.2109,162.8277,163.1421,482582.0
2024-05-28 09:30:00,165.52,168.71,165.37,168.04,575664.0,162.6606,165.7955,162.5132,165.1371,575664.0
2024-05-28 10:00:00,168.0,168.38,167.45,167.65,205338.0,165.0977,165.4712,164.5572,164.7538,205338.0
2024-05-28 10:30:00,167.68,168.06,167.02,167.06,177781.0,164.7833,165.1567,164.1347,164.174,177781.0
2024-05-28 11:00:00,167.05,167.24,167.0,167.14,134856.0,164.1642,164.3509,164.115,164.2526,134856.0
2024-05-28 11:30:00,167.13,167.28,166.96,167.14,130286.0,164.2428,164.3902,164.0757,164.2526,130286.0
2024-05-28 12:00:00,167.12,167.55,167.02,167.46,96954.0,164.2329,164.6555,164.1347,164.5671,96954.0
2024-05-28 12:30:00,167.47,167.5,167.14,167.15,69821.0,164.5769,164.6064,164.2526,164.2624,69821.0
2024-05-28 13:00:00,167.15,167.15,166.74,166.8,85130.0,164.2624,164.2624,163.8595,163.9185,85130.0
2024-05-28 13:30:00,166.77,166.95,166.71,166.77,86140.0,163.889,164.0659,163.83,163.889,86140.0
2024-05-28 14:00:00,166.77,166.8,166.6,166.63,93636.0,163.889,163.9185,163.7219,163.7514,93636.0
2024-05-28 14:30:00,166.64,166.76,166.46,166.7,103151.0,163.7612,163.8792,163.5844,163.8202,103151.0
2024-05-28 15:00:00,166.7,166.91,166.6,166.85,190647.0,163.8202,164.0266,163.7219,163.9676,190647.0
2024-05-28 15:30:00,166.86,167.39,166.85,167.31,592420.0,163.9774,164.4983,163.9676,164.4197,592420.0
2024-05-29 09:30:00,167.61,169.11,167.13,168.95,406322.0,164.7145,166.1886,164.2428,166.0313,406322.0
2024-05-29 10:00:00,169.02,169.05,167.73,168.07,202583.0,166.1001,166.1296,164.8324,165.1665,202583.0
2024-05-29 10:30:00,168.07,168.07,167.48,167.49,247254.0,165.1665,165.1665,164.5867,164.5966,247254.0
2024-05-29 11:00:00,167.47,167.72,167.39,167.57,140187.0,164.5769,164.8226,164.4983,164.6752,140187.0
2024-05-29 11:30:00,167.56,167.83,167.5,167.83,101789.0,164.6653,164.9307,164.6064,164.9307,101789.0
2024-05-29 12:00:00,167.82,167.88,167.65,167.87,110121.0,164.9209,164.9798,164.7538,164.97,110121.0
2024-05-29 12:30:00,167.87,168.26,167.87,168.25,96213.0,164.97,165.3533,164.97,165.3434,96213.0
2024-05-29 13:00:00,168.26,168.4,168.1,168.4,119527.0,165.3533,165.4908,165.196,165.4908,119527.0
2024-05-29 13:30:00,168.4,168.44,168.11,168.29,143682.0,165.4908,165.5301,165.2058,165.3827,143682.0
2024-05-29 14:00:00,168.3,168.38,168.06,168.2,162274.0,165.3926,165.4712,165.1567,165.2943,162274.0
2024-05-29 14:30:00,168.21,168.5,168.09,168.44,142266.0,165.3041,165.5891,165.1862,165.5301,142266.0
2024-05-29 15:00:00,168.44,168.6,168.3,168.51,179635.0,165.5301,165.6874,165.3926,165.5989,179635.0
2024-05-29 15:30:00,168.5,169.06,168.38,168.93,895078.0,165.5891,166.1394,165.4712,166.0117,895078.0
2024-05-30 09:30:00,169.25,169.87,168.52,168.6,302587.0,166.3262,166.9354,165.6088,165.6874,302587.0
2024-05-30 10:00:00,168.63,169.97,168.47,169.81,252968.0,165.7169,167.0337,165.5596,166.8765,252968.0
2024-05-30 10:30:00,169.83,170.42,169.71,170.31,229103.0,166.8961,167.4759,166.7782,167.3678,229103.0
2024-05-30 11:00:00,170.3,170.49,170.23,170.38,149974.0,167.358,167.5447,167.2892,167.4366,149974.0
2024-05-30 11:30:00,170.36,170.45,169.87,169.97,148055.0,167.417,167.5054,166.9354,167.0337,148055.0
2024-05-30 12:00:00,169.95,170.12,169.74,170.12,169100.0,167.0141,167.1811,166.8077,167.1811,169100.0
2024-05-30 12:30:00,170.12,170.54,170.11,170.54,161279.0,167.1811,167.5939,167.1713,167.5939,161279.0
2024-05-30 13:00:00,170.53,170.67,170.35,170.64,178743.0,167.584,167.7216,167.4072,167.6921,178743.0
2024-05-30 13:30:00,170.65,170.68,170.34,170.66,222276.0,167.702,167.7314,167.3973,167.7118,222276.0
2024-05-30 14:00:00,170.66,170.86,170.37,170.5,342187.0,167.7118,167.9083,167.4268,167.5546,342187.0
2024-05-30 14:30:00,170.5,170.51,170.07,170.42,204201.0,167.5546,167.5644,167.132,167.4759,204201.0
2024-05-30 15:00:00,170.43,170.95,170.36,170.92,218734.0,167.4858,167.9968,167.417,167.9673,218734.0
2024-05-30 15:30:00,170.94,171.07,170.55,170.72,737802.0,167.987,168.1147,167.6037,167.7708,737802.0
2024-05-31 09:30:00,170.07,170.73,169.76,170.28,326853.0,167.7529,168.4039,167.4471,167.96,326853.0
2024-05-31 10:00:00,170.31,170.68,169.99,170.65,310620.0,167.9896,168.3546,167.674,168.325,310620.0
2024-05-31 10:30:00,170.64,171.04,170.5,170.92,212093.0,168.3151,168.7097,168.177,168.5913,212093.0
2024-05-31 11:00:00,170.92,171.35,170.91,171.07,158046.0,168.5913,169.0155,168.5815,168.7393,158046.0
2024-05-31 11:30:00,171.04,171.15,170.91,171.12,119425.0,168.7097,168.8182,168.5815,168.7886,119425.0
2024-05-31 12:00:00,171.11,171.36,170.96,171.17,128475.0,168.7787,169.0253,168.6308,168.8379,128475.0
2024-05-31 12:30:00,171.16,171.32,171.03,171.14,96827.0,168.8281,168.9859,168.6998,168.8083,96827.0
2024-05-31 13:00:00,171.15,171.2,170.87,171.18,125159.0,168.8182,168.8675,168.542,168.8478,125159.0
2024-05-31 13:30:00,171.18,171.86,171.18,171.86,141490.0,168.8478,169.5185,168.8478,169.5185,141490.0
2024-05-31 14:00:00,171.84,172.42,171.71,172.4,151218.0,169.4988,170.0709,169.3706,170.0512,151218.0
2024-05-31 14:30:00,172.4,172.76,172.37,172.58,176861.0,170.0512,170.4063,170.0216,170.2287,176861.0
2024-05-31 15:00:00,172.57,173.42,172.46,173.4,241400.0,170.2188,171.0573,170.1103,171.0375,241400.0
2024-05-31 15:30:00,173.4,175.28,173.37,175.01,1290506.0,171.0375,172.8919,171.0079,172.6256,1290506.0
2024-06-03 09:30:00,174.48,177.58,174.27,177.22,535032.0,172.1028,175.1606,171.8957,174.8055,535032.0
2024-06-03 10:00:00,177.22,178.47,176.89,177.88,365126.0,174.8055,176.0385,174.48,175.4565,365126.0
2024-06-03 10:30:00,177.91,177.91,177.0,177.06,287421.0,175.4861,175.4861,174.5885,174.6477,287421.0
2024-06-03 11:00:00,177.06,177.75,176.9,177.07,232627.0,174.6477,175.3283,174.4899,174.6575,232627.0
2024-06-03 11:30:00,177.07,177.08,174.27,174.28,405128.0,174.6575,174.6674,171.8957,171.9055,405128.0
2024-06-03 12:00:00,174.22,174.4,173.24,173.39,530583.0,171.8464,172.0239,170.8797,171.0277,530583.0
2024-06-03 12:30:00,173.42,173.47,172.09,172.13,283729.0,171.0573,171.1066,169.7454,169.7848,283729.0
2024-06-03 13:00:00,172.14,172.68,171.93,172.17,317349.0,169.7947,170.3273,169.5876,169.8243,317349.0
2024-06-03 13:30:00,172.18,172.21,171.48,171.63,321389.0,169.8342,169.8637,169.1437,169.2917,321389.0
2024-06-03 14:00:00,171.65,171.73,171.18,171.37,210889.0,169.3114,169.3903,168.8478,169.0352,210889.0
2024-06-03 14:30:00,171.39,172.69,171.33,172.62,233106.0,169.0549,170.3372,168.9957,170.2682,233106.0
2024-06-03 15:00:00,172.65,173.18,172.56,173.16,376027.0,170.2978,170.8205,170.209,170.8008,376027.0
2024-06-03 15:30:00,173.16,173.19,172.44,173.08,765770.0,170.8008,170.8304,170.0906,170.7219,765770.0
2024-06-04 09:30:00,173.08,175.5,173.07,175.5,441673.0,170.7219,173.1089,170.712,173.1089,441673.0
2024-06-04 10:00:00,175.5,176.36,175.45,176.07,322645.0,173.1089,173.9572,173.0596,173.6712,322645.0
2024-06-04 10:30:00,176.07,176.26,175.23,175.23,252452.0,173.6712,173.8586,172.8426,172.8426,252452.0
2024-06-04 11:00:00,175.22,175.87,175.2,175.69,215552.0,172.8327,173.4739,172.813,173.2963,215552.0
2024-06-04 11:30:00,175.69,175.86,175.62,175.84,146433.0,173.2963,173.464,173.2273,173.4443,146433.0
2024-06-04 12:00:00,175.84,176.45,175.66,176.43,221403.0,173.4443,174.046,173.2667,174.0263,221403.0
2024-06-04 12:30:00,176.43,177.15,176.4,176.9,193114.0,174.0263,174.7364,173.9967,174.4899,193114.0
2024-06-04 13:00:00,176.88,177.16,176.82,176.96,187479.0,174.4701,174.7463,174.4109,174.549,187479.0
2024-06-04 13:30:00,176.97,177.32,176.82,177.32,216409.0,174.5589,174.9041,174.4109,174.9041,216409.0
2024-06-04 14:00:00,177.31,177.64,177.06,177.64,232042.0,174.8943,175.2198,174.6477,175.2198,232042.0
2024-06-04 14:30:00,177.66,178.27,177.65,177.92,280181.0,175.2395,175.8412,175.2296,175.496,280181.0
2024-06-04 15:00:00,177.92,177.98,177.25,177.89,220872.0,175.496,175.5551,174.8351,175.4664,220872.0
2024-06-04 15:30:00,177.9,178.85,177.86,177.89,1076266.0,175.4762,176.4133,175.4368,175.4664,1076266.0
2024-06-05 09:30:00,178.7,179.95,178.27,179.57,592285.0,176.2653,177.4983,175.8412,177.1235,592285.0
2024-06-05 10:00:00,179.57,179.94,179.14,179.48,387105.0,177.1235,177.4884,176.6993,177.0347,387105.0
2024-06-05 10:30:00,179.45,180.16,179.44,179.87,408582.0,177.0051,177.7054,176.9952,177.4194,408582.0
2024-06-05 11:00:00,179.87,180.4,179.79,180.4,375649.0,177.4194,177.9422,177.3405,177.9422,375649.0
2024-06-05 11:30:00,180.39,181.16,180.37,181.06,287015.0,177.9323,178.6918,177.9126,178.5932,287015.0
2024-06-05 12:00:00,181.08,181.09,180.69,180.84,236197.0,178.6129,178.6228,178.2282,178.3762,236197.0
2024-06-05 12:30:00,180.84,181.17,180.6,180.78,180503.0,178.3762,178.7017,178.1394,178.317,180503.0
2024-06-05 13:00:00,180.76,180.77,180.22,180.36,204380.0,178.2973,178.3071,177.7646,177.9027,204380.0
2024-06-05 13:30:00,180.36,180.36,179.86,179.88,275378.0,177.9027,177.9027,177.4095,177.4293,275378.0
2024-06-05 14:00:00,179.89,179.99,179.52,179.69,216221.0,177.4391,177.5378,177.0742,177.2418,216221.0
2024-06-05 14:30:00,179.69,179.77,179.4,179.68,221223.0,177.2418,177.3207,176.9558,177.232,221223.0
2024-06-05 15:00:00,179.67,179.83,179.59,179.71,370770.0,177.2221,177.3799,177.1432,177.2616,370770.0
2024-06-05 15:30:00,179.71,180.4,179.64,180.27,1427124.0,177.2616,177.9422,177.1925,177.8139,1427124.0
2024-06-06 09:30:00,180.27,182.67,180.02,182.49,421470.0,177.8139,180.1812,177.5673,180.0037,421470.0
2024-06-06 10:00:00,182.52,182.67,179.78,179.99,516581.0,180.0333,180.1812,177.3306,177.5378,516581.0
2024-06-06 10:30:00,179.98,180.08,179.42,179.63,342471.0,177.5279,177.6265,176.9755,177.1827,342471.0
2024-06-06 11:00:00,179.63,179.98,179.4,179.69,189122.0,177.1827,177.5279,176.9558,177.2418,189122.0
2024-06-06 11:30:00,179.7,180.38,179.65,180.15,258300.0,177.2517,177.9224,177.2024,177.6956,258300.0
2024-06-06 12:00:00,180.15,180.46,179.96,180.19,205129.0,177.6956,178.0013,177.5082,177.735,205129.0
2024-06-06 12:30:00,180.19,180.74,180.14,180.5,121478.0,177.735,178.2775,177.6857,178.0408,121478.0
2024-06-06 13:00:00,180.51,180.8,180.29,180.47,176197.0,178.0507,178.3367,177.8337,178.0112,176197.0
2024-06-06 13:30:00,180.46,180.47,179.76,179.91,217817.0,178.0013,178.0112,177.3109,177.4588,217817.0
2024-06-06 14:00:00,179.91,180.02,179.56,179.98,175510.0,177.4588,177.5673,177.1136,177.5279,175510.0
2024-06-06 14:30:00,179.97,180.03,179.73,180.03,344240.0,177.518,177.5772,177.2813,177.5772,344240.0
2024-06-06 15:00:00,180.03,180.18,179.76,179.77,337052.0,177.5772,177.7252,177.3109,177.3207,337052.0
2024-06-06 15:30:00,179.76,179.9,179.53,179.71,801393.0,177.3109,177.449,177.084,177.2616,801393.0
2024-06-07 09:30:00,179.61,180.28,179.27,179.75,318443.0,177.1629,177.8238,176.8276,177.301,318443.0
2024-06-07 10:00:00,179.7,180.66,179.65,180.47,263210.0,177.2517,178.1986,177.2024,178.0112,263210.0
2024-06-07 10:30:00,180.47,180.5,179.68,180.47,451654.0,178.0112,178.0408,177.232,178.0112,451654.0
2024-06-07 11:00:00,180.48,180.54,179.76,180.49,226203.0,178.0211,178.0803,177.3109,178.0309,226203.0
2024-06-07 11:30:00,180.48,180.65,180.21,180.34,152754.0,178.0211,178.1888,177.7548,177.883,152754.0
2024-06-07 12:00:00,180.32,180.54,180.12,180.18,161594.0,177.8633,178.0803,177.666,177.7252,161594.0
2024-06-07 12:30:00,180.17,180.65,180.14,180.53,145811.0,177.7153,178.1888,177.6857,178.0704,145811.0
2024-06-07 13:00:00,180.62,180.62,180.09,180.09,115513.0,178.1592,178.1592,177.6364,177.6364,115513.0
2024-06-07 13:30:00,180.09,180.1,179.83,179.89,153509.0,177.6364,177.6463,177.3799,177.4391,153509.0
2024-06-07 14:00:00,179.88,179.9,179.36,179.76,147257.0,177.4293,177.449,176.9163,177.3109,147257.0
2024-06-07 14:30:00,179.76,179.97,179.6,179.97,181449.0,177.3109,177.518,177.1531,177.518,181449.0
2024-06-07 15:00:00,179.95,180.33,179.84,180.24,245124.0,177.4983,177.8731,177.3898,177.7843,245124.0
2024-06-07 15:30:00,180.23,180.3,179.69,179.8,1328128.0,177.7745,177.8435,177.2418,177.3503,1328128.0
2024-06-10 09:30:00,179.93,182.31,179.25,182.0,568989.0,177.4786,179.8261,176.8078,179.5204,568989.0
2024-06-10 10:00:00,182.0,182.05,181.15,181.17,374777.0,179.5204,179.5697,178.6819,178.7017,374777.0
2024-06-10 10:30:00,181.17,181.18,180.15,180.18,254752.0,178.7017,178.7115,177.6956,177.7252,254752.0
2024-06-10 11:00:00,180.18,180.19,179.5,179.54,218889.0,177.7252,177.735,177.0544,177.0939,218889.0
2024-06-10 11:30:00,179.55,180.3,179.46,180.22,164362.0,177.1037,177.8435,177.015,177.7646,164362.0
2024-06-10 12:00:00,180.21,180.29,179.92,180.29,148322.0,177.7548,177.8337,177.4687,177.8337,148322.0
2024-06-10 12:30:00,180.3,180.94,180.15,180.94,146269.0,177.8435,178.4748,177.6956,178.4748,146269.0
2024-06-10 13:00:00,180.95,181.54,180.66,181.45,195448.0,178.4847,179.0666,178.1986,178.9779,195448.0
2024-06-10 13:30:00,181.46,181.49,181.02,181.24,141582.0,178.9877,179.0173,178.5537,178.7707,141582.0
2024-06-10 14:00:00,181.23,181.3,180.86,180.87,177083.0,178.7609,178.8299,178.3959,178.4058,177083.0
2024-06-10 14:30:00,180.87,181.03,180.6,180.95,156651.0,178.4058,178.5636,178.1394,178.4847,156651.0
2024-06-10 15:00:00,180.94,181.02,180.77,180.83,172629.0,178.4748,178.5537,178.3071,178.3663,172629.0
2024-06-10 15:30:00,180.82,181.26,180.56,180.7,732881.0,178.3564,178.7904,178.1,178.2381,732881.0
2024-06-11 09:30:00,180.75,180.9,179.22,179.52,407846.0,178.2874,178.4354,176.7782,177.0742,407846.0
2024-06-11 10:00:00,179.52,179.9,179.19,179.57,250835.0,177.0742,177.449,176.7487,177.1235,250835.0
2024-06-11 10:30:00,179.58,179.93,179.45,179.9,247126.0,177.1333,177.4786,177.0051,177.449,247126.0
2024-06-11 11:00:00,179.93,180.1,179.6,179.67,172244.0,177.4786,177.6463,177.1531,177.2221,172244.0
2024-06-11 11:30:00,179.68,179.75,179.35,179.63,162357.0,177.232,177.301,176.9065,177.1827,162357.0
2024-06-11 12:00:00,179.64,179.71,179.34,179.48,127843.0,177.1925,177.2616,176.8966,177.0347,127843.0
2024-06-11 12:30:00,179.49,179.62,179.32,179.38,115190.0,177.0446,177.1728,176.8769,176.9361,115190.0
2024-06-11 13:00:00,179.36,179.58,179.23,179.43,121221.0,176.9163,177.1333,176.7881,176.9854,121221.0
2024-06-11 13:30:00,179.4,179.66,179.37,179.58,127024.0,176.9558,177.2122,176.9262,177.1333,127024.0
2024-06-11 14:00:00,179.57,179.8,179.53,179.78,161465.0,177.1235,177.3503,177.084,177.3306,161465.0
2024-06-11 14:30:00,179.79,179.85,179.37,179.48,170515.0,177.3405,177.3997,176.9262,177.0347,170515.0
2024-06-11 15:00:00,179.48,179.64,179.14,179.25,267112.0,177.0347,177.1925,176.6993,176.8078,267112.0
2024-06-11 15:30:00,179.25,179.25,178.04,178.39,1094020.0,176.8078,176.8078,175.6143,175.9596,1094020.0
2024-06-12 09:30:00,176.86,177.21,173.45,174.36,972033.0,174.4504,174.7956,171.0869,171.9845,972033.0
2024-06-12 10:00:00,174.24,174.36,172.59,173.7,616749.0,171.8661,171.9845,170.2386,171.3334,616749.0
2024-06-12 10:30:00,173.68,174.61,171.95,172.51,866650.0,171.3137,172.2311,169.6073,170.1597,866650.0
2024-06-12 11:00:00,172.54,173.0,172.31,172.96,320896.0,170.1893,170.643,169.9624,170.6035,320896.0
2024-06-12 11:30:00,172.97,173.05,171.65,172.1,351027.0,170.6134,170.6923,169.3114,169.7552,351027.0
2024-06-12 12:00:00,172.06,172.69,171.72,172.11,233518.0,169.7158,170.3372,169.3804,169.7651,233518.0
2024-06-12 12:30:00,172.13,172.14,171.17,171.26,273972.0,169.7848,169.7947,168.8379,168.9267,273972.0
2024-06-12 13:00:00,171.27,171.84,171.18,171.45,261509.0,168.9366,169.4988,168.8478,169.1141,261509.0
2024-06-12 13:30:00,171.43,171.92,171.2,171.88,508698.0,169.0944,169.5777,168.8675,169.5382,508698.0
2024-06-12 14:00:00,171.84,173.71,171.58,173.47,440872.0,169.4988,171.3433,169.2423,171.1066,440872.0
2024-06-12 14:30:00,173.49,173.49,172.42,172.61,328114.0,171.1263,171.1263,170.0709,170.2583,328114.0
2024-06-12 15:00:00,172.61,172.77,171.85,172.4,391202.0,170.2583,170.4161,169.5087,170.0512,391202.0
2024-06-12 15:30:00,172.4,173.98,172.18,173.84,1228482.0,170.0512,171.6096,169.8342,171.4715,1228482.0
2024-06-13 09:30:00,173.94,174.43,173.18,173.78,335904.0,171.5702,172.0535,170.8205,171.4124,335904.0
2024-06-13 10:00:00,173.73,174.54,173.53,174.25,216984.0,171.363,172.162,171.1658,171.876,216984.0
2024-06-13 10:30:00,174.24,174.32,173.93,174.0,162767.0,171.8661,171.945,171.5603,171.6294,162767.0
2024-06-13 11:00:00,174.01,175.11,174.01,175.1,154221.0,171.6392,172.7242,171.6392,172.7144,154221.0
2024-06-13 11:30:00,175.06,175.12,174.41,174.57,129890.0,172.6749,172.7341,172.0338,172.1916,129890.0
2024-06-13 12:00:00,174.58,174.69,174.36,174.5,102898.0,172.2015,172.31,171.9845,172.1225,102898.0
2024-06-13 12:30:00,174.49,174.55,174.12,174.31,111401.0,172.1127,172.1719,171.7477,171.9351,111401.0
2024-06-13 13:00:00,174.28,174.83,174.26,174.75,84267.0,171.9055,172.4481,171.8858,172.3691,84267.0
2024-06-13 13:30:00,174.75,174.81,174.36,174.43,143040.0,172.3691,172.4283,171.9845,172.0535,143040.0
2024-06-13 14:00:00,174.43,174.86,174.43,174.73,115966.0,172.0535,172.4776,172.0535,172.3494,115966.0
2024-06-13 14:30:00,174.73,174.81,174.5,174.64,130648.0,172.3494,172.4283,172.1225,172.2606,130648.0
2024-06-13 15:00:00,174.63,174.72,174.43,174.52,192310.0,172.2508,172.3396,172.0535,172.1423,192310.0
2024-06-13 15:30:00,174.52,175.4,174.24,175.06,762147.0,172.1423,173.0103,171.8661,172.6749,762147.0
2024-06-14 09:30:00,175.03,176.05,174.21,175.57,222878.0,172.6453,173.6514,171.8365,173.178,222878.0
2024-06-14 10:00:00,175.58,176.03,175.28,175.71,132058.0,173.1878,173.6317,172.8919,173.3161,132058.0
2024-06-14 10:30:00,175.71,175.91,175.48,175.54,139151.0,173.3161,173.5133,173.0892,173.1484,139151.0
2024-06-14 11:00:00,175.53,175.63,175.27,175.54,140369.0,173.1385,173.2372,172.8821,173.1484,140369.0
2024-06-14 11:30:00,175.53,175.67,175.22,175.59,102389.0,173.1385,173.2766,172.8327,173.1977,102389.0
2024-06-14 12:00:00,175.6,175.67,175.43,175.63,95480.0,173.2076,173.2766,173.0399,173.2372,95480.0
2024-06-14 12:30:00,175.63,175.85,175.53,175.55,81546.0,173.2372,173.4542,173.1385,173.1582,81546.0
2024-06-14 13:00:00,175.56,175.56,175.13,175.16,105407.0,173.1681,173.1681,172.744,172.7736,105407.0
2024-06-14 13:30:00,175.16,175.28,174.89,174.97,116809.0,172.7736,172.8919,172.5072,172.5861,116809.0
2024-06-14 14:00:00,174.98,175.0,174.71,174.74,116302.0,172.596,172.6157,172.3297,172.3593,116302.0
2024-06-14 14:30:00,174.73,175.04,174.57,175.04,120628.0,172.3494,172.6552,172.1916,172.6552,120628.0
2024-06-14 15:00:00,175.05,175.49,174.95,175.48,149781.0,172.6651,173.0991,172.5664,173.0892,149781.0
2024-06-14 15:30:00,175.47,176.08,175.35,176.0,593603.0,173.0793,173.681,172.961,173.6021,593603.0
2024-06-17 09:30:00,176.08,176.49,175.24,175.92,273537.0,173.681,174.0854,172.8525,173.5232,273537.0
2024-06-17 10:00:00,175.96,175.96,174.81,175.38,279684.0,173.5627,173.5627,172.4283,172.9906,279684.0
2024-06-17 10:30:00,175.38,176.5,175.35,176.44,230711.0,172.9906,174.0953,172.961,174.0361,230711.0
2024-06-17 11:00:00,176.44,176.84,176.44,176.72,152357.0,174.0361,174.4307,174.0361,174.3123,152357.0
2024-06-17 11:30:00,176.74,176.79,176.45,176.68,111239.0,174.332,174.3813,174.046,174.2728,111239.0
2024-06-17 12:00:00,176.67,177.09,176.67,177.08,108136.0,174.263,174.6773,174.263,174.6674,108136.0
2024-06-17 12:30:00,177.09,177.94,177.08,177.3,286959.0,174.6773,175.5157,174.6674,174.8844,286959.0
2024-06-17 13:00:00,177.33,177.4,176.93,177.26,133210.0,174.914,174.983,174.5194,174.8449,133210.0
2024-06-17 13:30:00,177.23,177.68,177.19,177.59,134301.0,174.8154,175.2592,174.7759,175.1704,134301.0
2024-06-17 14:00:00,177.62,178.83,177.62,178.71,297561.0,175.2,176.3936,175.2,176.2752,297561.0
2024-06-17 14:30:00,178.7,178.74,177.93,178.06,129616.0,176.2653,176.3048,175.5058,175.634,129616.0
2024-06-17 15:00:00,178.06,178.13,177.6,177.75,152534.0,175.634,175.7031,175.1803,175.3283,152534.0
2024-06-17 15:30:00,177.76,177.81,177.15,177.44,925657.0,175.3381,175.3875,174.7364,175.0225,925657.0
2024-06-18 09:30:00,178.09,178.25,176.74,176.95,399484.0,175.6636,175.8215,174.332,174.5392,399484.0
2024-06-18 10:00:00,176.97,177.38,176.2,176.23,214263.0,174.5589,174.9633,173.7994,173.829,214263.0
2024-06-18 10:30:00,176.25,176.49,175.57,176.37,249088.0,173.8487,174.0854,173.178,173.9671,249088.0
2024-06-18 11:00:00,176.31,177.12,176.14,176.84,179021.0,173.9079,174.7069,173.7402,174.4307,179021.0
2024-06-18 11:30:00,176.83,177.39,176.7,177.36,347238.0,174.4208,174.9732,174.2926,174.9436,347238.0
2024-06-18 12:00:00,177.36,177.57,177.02,177.17,98607.0,174.9436,175.1507,174.6082,174.7562,98607.0
2024-06-18 12:30:00,177.18,177.4,176.87,177.27,96679.0,174.766,174.983,174.4603,174.8548,96679.0
2024-06-18 13:00:00,177.27,177.34,176.48,176.63,145076.0,174.8548,174.9239,174.0756,174.2235,145076.0
2024-06-18 13:30:00,176.65,176.93,176.54,176.8,135786.0,174.2433,174.5194,174.1348,174.3912,135786.0
2024-06-18 14:00:00,176.8,177.35,176.51,177.28,218892.0,174.3912,174.9337,174.1052,174.8647,218892.0
2024-06-18 14:30:00,177.28,177.66,176.65,177.5,138111.0,174.8647,175.2395,174.2433,175.0817,138111.0
2024-06-18 15:00:00,177.49,177.62,177.21,177.22,143415.0,175.0718,175.2,174.7956,174.8055,143415.0
2024-06-18 15:30:00,177.23,177.86,177.09,177.55,529052.0,174.8154,175.4368,174.6773,175.131,529052.0
2024-06-20 09:30:00,176.51,179.02,176.31,177.07,401527.0,174.1052,176.581,173.9079,174.6575,401527.0
2024-06-20 10:00:00,177.11,177.8,176.86,177.24,256898.0,174.697,175.3776,174.4504,174.8252,256898.0
2024-06-20 10:30:00,177.23,177.32,176.4,176.68,233654.0,174.8154,174.9041,173.9967,174.2728,233654.0
2024-06-20 11:00:00,176.72,177.44,176.7,177.21,174513.0,174.3123,175.0225,174.2926,174.7956,174513.0
2024-06-20 11:30:00,177.21,177.53,176.95,176.99,125659.0,174.7956,175.1113,174.5392,174.5786,125659.0
2024-06-20 12:00:00,176.95,177.09,176.81,177.05,127811.0,174.5392,174.6773,174.4011,174.6378,127811.0
2024-06-20 12:30:00,177.06,177.49,176.93,177.38,113376.0,174.6477,175.0718,174.5194,174.9633,113376.0
2024-06-20 13:00:00,177.37,177.45,176.98,177.23,109774.0,174.9534,175.0324,174.5688,174.8154,109774.0
2024-06-20 13:30:00,177.25,177.65,177.12,177.58,146459.0,174.8351,175.2296,174.7069,175.1606,146459.0
2024-06-20 14:00:00,177.55,177.6,176.71,176.71,249269.0,175.131,175.1803,174.3024,174.3024,249269.0
2024-06-20 14:30:00,176.7,176.73,176.25,176.34,197021.0,174.2926,174.3222,173.8487,173.9375,197021.0
2024-06-20 15:00:00,176.37,176.52,175.77,176.23,309035.0,173.9671,174.115,173.3752,173.829,309035.0
2024-06-20 15:30:00,176.23,176.62,175.95,176.53,892991.0,173.829,174.2137,173.5528,174.1249,892991.0
2024-06-21 09:30:00,175.45,175.66,174.12,175.18,1853442.0,173.0596,173.2667,171.7477,172.7933,1853442.0
2024-06-21 10:00:00,175.18,176.49,175.0,175.99,302783.0,172.7933,174.0854,172.6157,173.5922,302783.0
2024-06-21 10:30:00,175.94,176.24,175.02,175.78,292272.0,173.5429,173.8388,172.6355,173.3851,292272.0
2024-06-21 11:00:00,175.77,175.86,175.09,175.21,291225.0,173.3752,173.464,172.7045,172.8229,291225.0
2024-06-21 11:30:00,175.25,175.66,175.16,175.56,147737.0,172.8623,173.2667,172.7736,173.1681,147737.0
2024-06-21 12:00:00,175.56,175.81,175.13,175.37,201804.0,173.1681,173.4147,172.744,172.9807,201804.0
2024-06-21 12:30:00,175.39,175.89,175.21,175.37,318154.0,173.0004,173.4936,172.8229,172.9807,318154.0
2024-06-21 13:00:00,175.37,175.59,175.14,175.49,123842.0,172.9807,173.1977,172.7538,173.0991,123842.0
2024-06-21 13:30:00,175.47,176.25,175.43,176.16,158875.0,173.0793,173.8487,173.0399,173.7599,158875.0
2024-06-21 14:00:00,176.16,176.57,176.1,176.53,167979.0,173.7599,174.1643,173.7008,174.1249,167979.0
2024-06-21 14:30:00,176.52,177.09,176.41,176.93,301394.0,174.115,174.6773,174.0065,174.5194,301394.0
2024-06-21 15:00:00,176.94,177.42,176.89,177.13,269032.0,174.5293,175.0028,174.48,174.7167,269032.0
2024-06-21 15:30:00,177.12,177.18,176.31,176.73,1026939.0,174.7069,174.766,173.9079,174.3222,1026939.0
2024-06-24 09:30:00,177.45,178.14,176.17,176.94,497786.0,175.0324,175.713,173.7698,174.5293,497786.0
2024-06-24 10:00:00,176.98,178.26,176.84,178.14,345244.0,174.5688,175.8313,174.4307,175.713,345244.0
2024-06-24 10:30:00,178.2,178.73,178.01,178.28,263738.0,175.7721,176.2949,175.5847,175.851,263738.0
2024-06-24 11:00:00,178.35,178.54,178.16,178.32,242834.0,175.9201,176.1075,175.7327,175.8905,242834.0
2024-06-24 11:30:00,178.32,178.37,177.96,178.02,122735.0,175.8905,175.9398,175.5354,175.5946,122735.0
2024-06-24 12:00:00,178.01,178.28,177.81,178.09,125798.0,175.5847,175.851,175.3875,175.6636,125798.0
2024-06-24 12:30:00,178.08,178.74,178.03,178.7,101624.0,175.6538,176.3048,175.6045,176.2653,101624.0
2024-06-24 13:00:00,178.7,178.75,178.45,178.55,111285.0,176.2653,176.3146,176.0187,176.1174,111285.0
2024-06-24 13:30:00,178.55,178.55,178.1,178.11,122922.0,176.1174,176.1174,175.6735,175.6834,122922.0
2024-06-24 14:00:00,178.11,178.31,177.79,178.24,157249.0,175.6834,175.8806,175.3677,175.8116,157249.0
2024-06-24 14:30:00,178.26,178.55,178.25,178.44,118998.0,175.8313,176.1174,175.8215,176.0089,118998.0
2024-06-24 15:00:00,178.42,178.53,177.87,177.97,288405.0,175.9891,176.0976,175.4466,175.5453,288405.0
2024-06-24 15:30:00,177.97,178.29,177.79,177.89,741953.0,175.5453,175.8609,175.3677,175.4664,741953.0
2024-06-25 09:30:00,178.43,178.8,177.4,177.74,337813.0,175.999,176.364,174.983,175.3184,337813.0
2024-06-25 10:00:00,177.81,178.12,177.26,177.94,198927.0,175.3875,175.6932,174.8449,175.5157,198927.0
2024-06-25 10:30:00,177.94,178.79,177.91,178.57,202985.0,175.5157,176.3541,175.4861,176.1371,202985.0
2024-06-25 11:00:00,178.57,178.69,177.98,177.98,236146.0,176.1371,176.2555,175.5551,175.5551,236146.0
2024-06-25 11:30:00,177.99,178.12,177.7,177.7,157782.0,175.565,175.6932,175.279,175.279,157782.0
2024-06-25 12:00:00,177.7,178.08,177.59,178.04,124590.0,175.279,175.6538,175.1704,175.6143,124590.0
2024-06-25 12:30:00,178.03,178.15,177.63,177.96,103366.0,175.6045,175.7228,175.2099,175.5354,103366.0
2024-06-25 13:00:00,177.96,178.03,177.85,177.99,97548.0,175.5354,175.6045,175.4269,175.565,97548.0
2024-06-25 13:30:00,177.99,178.27,177.85,178.13,95259.0,175.565,175.8412,175.4269,175.7031,95259.0
2024-06-25 14:00:00,178.15,178.34,178.08,178.3,120845.0,175.7228,175.9102,175.6538,175.8708,120845.0
2024-06-25 14:30:00,178.31,178.41,177.85,177.93,114633.0,175.8806,175.9793,175.4269,175.5058,114633.0
2024-06-25 15:00:00,177.94,178.2,177.72,178.11,146758.0,175.5157,175.7721,175.2987,175.6834,146758.0
2024-06-25 15:30:00,178.1,178.16,177.6,177.64,654061.0,175.6735,175.7327,175.1803,175.2198,654061.0
2024-06-26 09:30:00,176.89,177.52,176.02,177.14,255206.0,174.48,175.1014,173.6218,174.7266,255206.0
2024-06-26 10:00:00,177.1,177.29,176.19,176.22,178386.0,174.6871,174.8745,173.7895,173.8191,178386.0
2024-06-26 10:30:00,176.28,176.28,174.83,175.05,368833.0,173.8783,173.8783,172.4481,172.6651,368833.0
2024-06-26 11:00:00,175.06,175.83,174.75,175.47,200699.0,172.6749,173.4344,172.3691,173.0793,200699.0
2024-06-26 11:30:00,175.46,175.9,175.41,175.61,155212.0,173.0695,173.5035,173.0202,173.2174,155212.0
2024-06-26 12:00:00,175.6,176.19,175.48,175.99,113790.0,173.2076,173.7895,173.0892,173.5922,113790.0
2024-06-26 12:30:00,176.02,176.03,175.38,175.48,104999.0,173.6218,173.6317,172.9906,173.0892,104999.0
2024-06-26 13:00:00,175.53,175.53,174.16,174.25,190796.0,173.1385,173.1385,171.7872,171.876,190796.0
2024-06-26 13:30:00,174.25,174.35,173.77,174.09,204938.0,171.876,171.9746,171.4025,171.7181,204938.0
2024-06-26 14:00:00,174.06,175.08,174.0,175.08,156032.0,171.6885,172.6946,171.6294,172.6946,156032.0
2024-06-26 14:30:00,175.11,175.5,175.07,175.31,125311.0,172.7242,173.1089,172.6848,172.9215,125311.0
2024-06-26 15:00:00,175.27,175.88,175.17,175.86,198920.0,172.8821,173.4837,172.7834,173.464,198920.0
2024-06-26 15:30:00,175.86,176.51,175.7,176.3,689991.0,173.464,174.1052,173.3062,173.898,689991.0
2024-06-27 09:30:00,176.19,176.94,175.71,176.11,176813.0,173.7895,174.5293,173.3161,173.7106,176813.0
2024-06-27 10:00:00,176.07,176.52,175.82,176.5,99579.0,173.6712,174.115,173.4246,174.0953,99579.0
2024-06-27 10:30:00,176.48,176.52,176.2,176.36,52120.0,174.0756,174.115,173.7994,173.9572,52120.0
2024-06-27 11:00:00,176.36,176.65,176.11,176.26,80229.0,173.9572,174.2433,173.7106,173.8586,80229.0
2024-06-27 11:30:00,176.24,176.64,176.12,176.58,71081.0,173.8388,174.2334,173.7205,174.1742,71081.0
2024-06-27 12:00:00,176.56,176.83,176.38,176.77,56522.0,174.1545,174.4208,173.9769,174.3616,56522.0
2024-06-27 12:30:00,176.77,176.9,176.57,176.83,50505.0,174.3616,174.4899,174.1643,174.4208,50505.0
2024-06-27 13:00:00,176.83,177.19,176.83,177.16,74192.0,174.4208,174.7759,174.4208,174.7463,74192.0
2024-06-27 13:30:00,177.17,177.19,176.72,176.87,57179.0,174.7562,174.7759,174.3123,174.4603,57179.0
2024-06-27 14:00:00,176.84,176.85,176.4,176.42,62200.0,174.4307,174.4405,173.9967,174.0164,62200.0
2024-06-27 14:30:00,176.42,176.48,176.3,176.46,51783.0,174.0164,174.0756,173.898,174.0558,51783.0
2024-06-27 15:00:00,176.46,176.93,176.46,176.85,72111.0,174.0558,174.5194,174.0558,174.4405,72111.0
2024-06-27 15:30:00,176.84,177.61,176.81,177.45,367478.0,174.4307,175.1902,174.4011,175.0324,367478.0
2024-06-28 09:30:00,177.68,178.65,177.43,177.88,152190.0,175.2592,176.216,175.0126,175.4565,152190.0
2024-06-28 10:00:00,177.87,178.64,177.86,178.63,69229.0,175.4466,176.2061,175.4368,176.1963,69229.0
2024-06-28 10:30:00,178.58,178.87,178.26,178.4,95214.0,176.147,176.433,175.8313,175.9694,95214.0
2024-06-28 11:00:00,178.4,178.5,177.94,178.17,58998.0,175.9694,176.0681,175.5157,175.7425,58998.0
2024-06-28 11:30:00,178.17,178.26,177.79,178.13,65876.0,175.7425,175.8313,175.3677,175.7031,65876.0
2024-06-28 12:00:00,178.15,178.35,177.96,178.34,54355.0,175.7228,175.9201,175.5354,175.9102,54355.0
2024-06-28 12:30:00,178.36,178.62,178.33,178.53,47090.0,175.93,176.1864,175.9004,176.0976,47090.0
2024-06-28 13:00:00,178.54,178.76,178.05,178.09,75942.0,176.1075,176.3245,175.6242,175.6636,75942.0
2024-06-28 13:30:00,178.09,178.12,177.38,177.38,84687.0,175.6636,175.6932,174.9633,174.9633,84687.0
2024-06-28 14:00:00,177.34,177.46,176.88,176.93,186197.0,174.9239,175.0422,174.4701,174.5194,186197.0
2024-06-28 14:30:00,176.91,176.96,176.51,176.68,102123.0,174.4997,174.549,174.1052,174.2728,102123.0
2024-06-28 15:00:00,176.66,176.67,176.2,176.36,143019.0,174.2531,174.263,173.7994,173.9572,143019.0
2024-06-28 15:30:00,176.36,176.66,176.11,176.16,622432.0,173.9572,174.2531,173.7106,173.7599,622432.0
2024-07-01 09:30:00,177.59,178.61,176.73,178.18,198553.0,175.1704,176.1766,174.3222,175.7524,198553.0
2024-07-01 10:00:00,178.22,178.43,177.19,177.43,169660.0,175.7919,175.999,174.7759,175.0126,169660.0
2024-07-01 10:30:00,177.43,177.66,177.08,177.49,103437.0,175.0126,175.2395,174.6674,175.0718,103437.0
2024-07-01 11:00:00,177.49,177.54,177.12,177.46,68877.0,175.0718,175.1211,174.7069,175.0422,68877.0
2024-07-01 11:30:00,177.48,177.55,177.23,177.26,59446.0,175.0619,175.131,174.8154,174.8449,59446.0
2024-07-01 12:00:00,177.28,177.73,177.17,177.59,71796.0,174.8647,175.3085,174.7562,175.1704,71796.0
2024-07-01 12:30:00,177.59,177.98,177.59,177.93,68570.0,175.1704,175.5551,175.1704,175.5058,68570.0
2024-07-01 13:00:00,177.93,178.25,177.82,178.05,49542.0,175.5058,175.8215,175.3973,175.6242,49542.0
2024-07-01 13:30:00,178.03,178.11,177.89,177.98,46225.0,175.6045,175.6834,175.4664,175.5551,46225.0
2024-07-01 14:00:00,177.96,178.01,177.73,178.0,101055.0,175.5354,175.5847,175.3085,175.5749,101055.0
2024-07-01 14:30:00,178.02,178.06,177.88,177.98,55652.0,175.5946,175.634,175.4565,175.5551,55652.0
2024-07-01 15:00:00,177.97,178.73,177.88,178.63,200170.0,175.5453,176.2949,175.4565,176.1963,200170.0
2024-07-01 15:30:00,178.64,179.17,178.48,179.09,586482.0,176.2061,176.7289,176.0483,176.65,586482.0
2024-07-02 09:30:00,178.12,178.85,177.7,178.82,134474.0,175.6932,176.4133,175.279,176.3837,134474.0
2024-07-02 10:00:00,178.81,179.15,178.61,179.13,84890.0,176.3738,176.7092,176.1766,176.6895,84890.0
2024-07-02 10:30:00,179.1,179.32,178.7,179.09,98695.0,176.6599,176.8769,176.2653,176.65,98695.0
2024-07-02 11:00:00,179.06,179.09,178.32,178.48,38008.0,176.6204,176.65,175.8905,176.0483,38008.0
2024-07-02 11:30:00,178.47,178.57,178.27,178.34,28578.0,176.0385,176.1371,175.8412,175.9102,28578.0
2024-07-02 12:00:00,178.34,178.34,177.78,178.0,56814.0,175.9102,175.9102,175.3579,175.5749,56814.0
2024-07-02 12:30:00,177.96,178.21,177.94,178.15,45621.0,175.5354,175.782,175.5157,175.7228,45621.0
2024-07-02 13:00:00,178.15,179.07,178.1,178.98,97471.0,175.7228,176.6303,175.6735,176.5415,97471.0
2024-07-02 13:30:00,178.98,179.38,178.94,179.19,71726.0,176.5415,176.9361,176.5021,176.7487,71726.0
2024-07-02 14:00:00,179.2,179.21,178.89,178.9,71268.0,176.7585,176.7684,176.4527,176.4626,71268.0
2024-07-02 14:30:00,178.86,179.49,178.86,179.33,82737.0,176.4231,177.0446,176.4231,176.8867,82737.0
2024-07-02 15:00:00,179.3,179.47,179.25,179.4,64127.0,176.8572,177.0248,176.8078,176.9558,64127.0
2024-07-02 15:30:00,179.35,180.0,179.24,179.95,280397.0,176.9065,177.5476,176.798,177.4983,280397.0
2024-07-03 09:30:00,178.87,179.59,178.3,178.81,118752.0,176.433,177.1432,175.8708,176.3738,118752.0
2024-07-03 10:00:00,178.81,179.6,178.58,178.82,98007.0,176.3738,177.1531,176.147,176.3837,98007.0
2024-07-03 10:30:00,178.77,178.77,178.0,178.31,155370.0,176.3344,176.3344,175.5749,175.8806,155370.0
2024-07-03 11:00:00,178.36,178.76,178.25,178.32,67072.0,175.93,176.3245,175.8215,175.8905,67072.0
2024-07-03 11:30:00,178.35,178.75,178.31,178.65,60095.0,175.9201,176.3146,175.8806,176.216,60095.0
2024-07-03 12:00:00,178.66,179.25,178.62,179.07,63885.0,176.2259,176.8078,176.1864,176.6303,63885.0
2024-07-03 12:30:00,179.09,179.17,178.31,178.41,245164.0,176.65,176.7289,175.8806,175.9793,245164.0
2024-07-05 09:30:00,178.91,179.0,177.93,178.45,125781.0,176.4725,176.5612,175.5058,176.0187,125781.0
2024-07-05 10:00:00,178.4,178.53,177.99,178.32,67979.0,175.9694,176.0976,175.565,175.8905,67979.0
2024-07-05 10:30:00,178.33,178.69,178.27,178.45,41975.0,175.9004,176.2555,175.8412,176.0187,41975.0
2024-07-05 11:00:00,178.44,178.67,178.31,178.53,60233.0,176.0089,176.2357,175.8806,176.0976,60233.0
2024-07-05 11:30:00,178.53,179.21,178.51,179.0,70445.0,176.0976,176.7684,176.0779,176.5612,70445.0
2024-07-05 12:00:00,179.0,179.17,178.81,179.17,39455.0,176.5612,176.7289,176.3738,176.7289,39455.0
2024-07-05 12:30:00,179.18,179.31,178.85,178.85,35826.0,176.7388,176.867,176.4133,176.4133,35826.0
2024-07-05 13:00:00,178.84,178.92,178.7,178.8,21363.0,176.4034,176.4823,176.2653,176.364,21363.0
2024-07-05 13:30:00,178.81,179.23,178.72,179.17,51918.0,176.3738,176.7881,176.2851,176.7289,51918.0
2024-07-05 14:00:00,179.14,179.27,178.88,179.06,33260.0,176.6993,176.8276,176.4429,176.6204,33260.0
2024-07-05 14:30:00,179.09,179.24,178.98,179.15,38883.0,176.65,176.798,176.5415,176.7092,38883.0
2024-07-05 15:00:00,179.08,179.08,178.87,179.03,49546.0,176.6401,176.6401,176.433,176.5908,49546.0
2024-07-05 15:30:00,179.03,179.48,178.94,179.27,288384.0,176.5908,177.0347,176.5021,176.8276,288384.0
2024-07-08 09:30:00,178.77,179.93,178.77,179.44,98588.0,176.3344,177.4786,176.3344,176.9952,98588.0
2024-07-08 10:00:00,179.43,179.57,178.73,178.97,60963.0,176.9854,177.1235,176.2949,176.5316,60963.0
2024-07-08 10:30:00,179.0,179.04,178.69,178.72,41434.0,176.5612,176.6007,176.2555,176.2851,41434.0
2024-07-08 11:00:00,178.72,178.76,178.49,178.65,49930.0,176.2851,176.3245,176.0582,176.216,49930.0
2024-07-08 11:30:00,178.66,178.79,178.33,178.39,33556.0,176.2259,176.3541,175.9004,175.9596,33556.0
2024-07-08 12:00:00,178.35,178.7,178.24,178.7,57557.0,175.9201,176.2653,175.8116,176.2653,57557.0
2024-07-08 12:30:00,178.71,178.86,178.58,178.64,26110.0,176.2752,176.4231,176.147,176.2061,26110.0
2024-07-08 13:00:00,178.64,178.68,178.57,178.63,21320.0,176.2061,176.2456,176.1371,176.1963,21320.0
2024-07-08 13:30:00,178.65,178.77,178.55,178.71,31312.0,176.216,176.3344,176.1174,176.2752,31312.0
2024-07-08 14:00:00,178.72,178.87,178.56,178.72,35781.0,176.2851,176.433,176.1272,176.2851,35781.0
2024-07-08 14:30:00,178.74,179.18,178.74,179.11,37175.0,176.3048,176.7388,176.3048,176.6697,37175.0
2024-07-08 15:00:00,179.07,179.22,178.94,178.96,89703.0,176.6303,176.7782,176.5021,176.5218,89703.0
2024-07-08 15:30:00,178.94,179.23,178.91,179.18,264289.0,176.5021,176.7881,176.4725,176.7388,264289.0
2024-07-09 09:30:00,179.68,180.31,178.93,178.99,130400.0,177.232,177.8534,176.4922,176.5514,130400.0
2024-07-09 10:00:00,178.97,178.98,178.46,178.61,104002.0,176.5316,176.5415,176.0286,176.1766,104002.0
2024-07-09 10:30:00,178.69,179.1,178.66,179.1,81300.0,176.2555,176.6599,176.2259,176.6599,81300.0
2024-07-09 11:00:00,179.04,179.75,178.99,179.68,153767.0,176.6007,177.301,176.5514,177.232,153767.0
2024-07-09 11:30:00,179.66,179.99,179.59,179.93,62642.0,177.2122,177.5378,177.1432,177.4786,62642.0
2024-07-09 12:00:00,179.84,180.18,179.57,179.63,121201.0,177.3898,177.7252,177.1235,177.1827,121201.0
2024-07-09 12:30:00,179.62,180.02,179.54,179.77,64951.0,177.1728,177.5673,177.0939,177.3207,64951.0
2024-07-09 13:00:00,179.79,179.85,179.43,179.45,57621.0,177.3405,177.3997,176.9854,177.0051,57621.0
2024-07-09 13:30:00,179.46,179.6,179.38,179.39,29275.0,177.015,177.1531,176.9361,176.9459,29275.0
2024-07-09 14:00:00,179.38,179.46,179.04,179.09,138293.0,176.9361,177.015,176.6007,176.65,138293.0
2024-07-09 14:30:00,179.05,179.21,178.93,178.96,87175.0,176.6106,176.7684,176.4922,176.5218,87175.0
2024-07-09 15:00:00,178.99,178.99,178.67,178.78,98666.0,176.5514,176.5514,176.2357,176.3442,98666.0
2024-07-09 15:30:00,178.78,179.11,178.59,179.05,311132.0,176.3442,176.6697,176.1568,176.6106,311132.0
2024-07-10 09:30:00,178.78,179.96,178.64,179.8,118047.0,176.3442,177.5082,176.2061,177.3503,118047.0
2024-07-10 10:00:00,179.92,180.47,179.7,180.35,75755.0,177.4687,178.0112,177.2517,177.8928,75755.0
2024-07-10 10:30:00,180.32,180.85,180.29,180.58,118463.0,177.8633,178.386,177.8337,178.1197,118463.0
2024-07-10 11:00:00,180.54,180.67,179.8,179.95,76207.0,178.0803,178.2085,177.3503,177.4983,76207.0
2024-07-10 11:30:00,179.97,180.16,179.81,179.97,75846.0,177.518,177.7054,177.3602,177.518,75846.0
2024-07-10 12:00:00,179.98,180.33,179.94,180.32,55420.0,177.5279,177.8731,177.4884,177.8633,55420.0
2024-07-10 12:30:00,180.29,180.83,180.29,180.72,53990.0,177.8337,178.3663,177.8337,178.2578,53990.0
2024-07-10 13:00:00,180.73,181.0,180.17,180.17,56042.0,178.2677,178.534,177.7153,177.7153,56042.0
2024-07-10 13:30:00,180.16,180.49,180.14,180.46,44533.0,177.7054,178.0309,177.6857,178.0013,44533.0
2024-07-10 14:00:00,180.46,180.54,180.21,180.34,36159.0,178.0013,178.0803,177.7548,177.883,36159.0
2024-07-10 14:30:00,180.34,180.89,180.32,180.87,54276.0,177.883,178.4255,177.8633,178.4058,54276.0
2024-07-10 15:00:00,180.86,180.97,180.68,180.79,90994.0,178.3959,178.5044,178.2184,178.3269,90994.0
2024-07-10 15:30:00,180.78,181.08,180.38,180.52,349066.0,178.317,178.6129,177.9224,178.0605,349066.0
2024-07-11 09:30:00,179.25,179.89,179.1,179.73,107618.0,176.8078,177.4391,176.6599,177.2813,107618.0
2024-07-11 10:00:00,179.67,180.32,179.48,179.87,49687.0,177.2221,177.8633,177.0347,177.4194,49687.0
2024-07-11 10:30:00,179.79,180.05,179.57,179.9,57605.0,177.3405,177.5969,177.1235,177.449,57605.0
2024-07-11 11:00:00,179.94,180.41,179.78,180.37,278631.0,177.4884,177.952,177.3306,177.9126,278631.0
2024-07-11 11:30:00,180.44,180.82,180.17,180.24,148203.0,177.9816,178.3564,177.7153,177.7843,148203.0
2024-07-11 12:00:00,180.15,180.23,179.34,179.68,149956.0,177.6956,177.7745,176.8966,177.232,149956.0
2024-07-11 12:30:00,179.66,179.75,179.13,179.56,61083.0,177.2122,177.301,176.6895,177.1136,61083.0
2024-07-11 13:00:00,179.52,179.83,179.46,179.5,51994.0,177.0742,177.3799,177.015,177.0544,51994.0
2024-07-11 13:30:00,179.47,179.52,179.17,179.42,63594.0,177.0248,177.0742,176.7289,176.9755,63594.0
2024-07-11 14:00:00,179.44,179.7,179.33,179.33,58627.0,176.9952,177.2517,176.8867,176.8867,58627.0
2024-07-11 14:30:00,179.33,179.42,178.84,178.85,89659.0,176.8867,176.9755,176.4034,176.4133,89659.0
2024-07-11 15:00:00,178.84,179.03,178.69,178.75,84536.0,176.4034,176.5908,176.2555,176.3146,84536.0
2024-07-11 15:30:00,178.75,178.9,177.91,178.86,588981.0,176.3146,176.4626,175.4861,176.4231,588981.0
2024-07-12 09:30:00,179.53,180.79,178.55,178.96,161984.0,177.084,178.3269,176.1174,176.5218,161984.0
2024-07-12 10:00:00,178.95,179.94,178.89,179.51,280911.0,176.5119,177.4884,176.4527,177.0643,280911.0
2024-07-12 10:30:00,179.53,179.86,179.26,179.67,105656.0,177.084,177.4095,176.8177,177.2221,105656.0
2024-07-12 11:00:00,179.7,180.55,179.69,180.54,84186.0,177.2517,178.0901,177.2418,178.0803,84186.0
2024-07-12 11:30:00,180.56,180.56,180.04,180.23,50607.0,178.1,178.1,177.5871,177.7745,50607.0
2024-07-12 12:00:00,180.22,180.27,179.76,179.78,155467.0,177.7646,177.8139,177.3109,177.3306,155467.0
2024-07-12 12:30:00,179.8,179.91,179.61,179.81,31255.0,177.3503,177.4588,177.1629,177.3602,31255.0
2024-07-12 13:00:00,179.82,180.33,179.75,180.33,56421.0,177.3701,177.8731,177.301,177.8731,56421.0
2024-07-12 13:30:00,180.34,180.64,180.02,180.03,81285.0,177.883,178.1789,177.5673,177.5772,81285.0
2024-07-12 14:00:00,180.01,180.43,179.95,180.29,73137.0,177.5575,177.9718,177.4983,177.8337,73137.0
2024-07-12 14:30:00,180.3,180.35,180.16,180.19,33832.0,177.8435,177.8928,177.7054,177.735,33832.0
2024-07-12 15:00:00,180.18,180.43,180.18,180.4,59440.0,177.7252,177.9718,177.7252,177.9422,59440.0
2024-07-12 15:30:00,180.39,180.45,179.46,179.58,335237.0,177.9323,177.9915,177.015,177.1333,335237.0
2024-07-15 09:30:00,178.62,180.55,178.62,179.67,87060.0,176.1864,178.0901,176.1864,177.2221,87060.0
2024-07-15 10:00:00,179.74,180.52,179.65,180.35,75484.0,177.2912,178.0605,177.2024,177.8928,75484.0
2024-07-15 10:30:00,180.34,180.97,180.3,180.78,120722.0,177.883,178.5044,177.8435,178.317,120722.0
2024-07-15 11:00:00,180.79,181.66,180.77,181.53,78388.0,178.3269,179.185,178.3071,179.0568,78388.0
2024-07-15 11:30:00,181.51,181.88,181.25,181.7,100035.0,179.037,179.402,178.7806,179.2245,100035.0
2024-07-15 12:00:00,181.71,182.26,181.65,182.0,86080.0,179.2343,179.7768,179.1751,179.5204,86080.0
2024-07-15 12:30:00,181.98,182.2,181.69,181.94,190702.0,179.5006,179.7176,179.2146,179.4612,190702.0
2024-07-15 13:00:00,181.94,182.19,181.83,181.92,80461.0,179.4612,179.7078,179.3527,179.4415,80461.0
2024-07-15 13:30:00,181.99,181.99,181.29,181.65,113929.0,179.5105,179.5105,178.82,179.1751,113929.0
2024-07-15 14:00:00,181.66,182.07,181.52,182.05,65863.0,179.185,179.5894,179.0469,179.5697,65863.0
2024-07-15 14:30:00,182.03,182.2,182.0,182.17,38017.0,179.55,179.7176,179.5204,179.6881,38017.0
2024-07-15 15:00:00,182.15,182.34,182.08,182.09,61188.0,179.6683,179.8557,179.5993,179.6091,61188.0
2024-07-15 15:30:00,182.1,182.23,181.33,181.73,481463.0,179.619,179.7472,178.8595,179.254,481463.0
2024-07-16 09:30:00,181.97,183.09,181.25,182.94,147190.0,179.4908,180.5955,178.7806,180.4476,147190.0
2024-07-16 10:00:00,182.94,183.79,182.58,182.68,118541.0,180.4476,181.286,180.0925,180.1911,118541.0
2024-07-16 10:30:00,182.69,182.76,182.31,182.55,128092.0,180.201,180.27,179.8261,180.0629,128092.0
2024-07-16 11:00:00,182.54,182.55,182.22,182.36,161112.0,180.053,180.0629,179.7374,179.8755,161112.0
2024-07-16 11:30:00,182.32,182.38,181.6,182.16,127548.0,179.836,179.8952,179.1258,179.6782,127548.0
2024-07-16 12:00:00,182.18,182.62,182.18,182.47,100707.0,179.6979,180.1319,179.6979,179.984,100707.0
2024-07-16 12:30:00,182.49,182.75,182.38,182.71,57473.0,180.0037,180.2601,179.8952,180.2207,57473.0
2024-07-16 13:00:00,182.72,183.21,182.69,182.9,51807.0,180.2306,180.7139,180.201,180.4081,51807.0
2024-07-16 13:30:00,182.89,183.19,182.72,183.17,34783.0,180.3982,180.6942,180.2306,180.6744,34783.0
2024-07-16 14:00:00,183.19,183.41,182.97,182.98,107697.0,180.6942,180.9112,180.4772,180.487,107697.0
2024-07-16 14:30:00,182.98,183.04,182.79,182.91,92431.0,180.487,180.5462,180.2996,180.418,92431.0
2024-07-16 15:00:00,182.91,183.46,182.86,183.35,116314.0,180.418,180.9605,180.3686,180.852,116314.0
2024-07-16 15:30:00,183.35,183.82,182.69,182.93,896597.0,180.852,181.3156,180.201,180.4377,896597.0
2024-07-17 09:30:00,183.76,185.42,183.01,183.27,461400.0,181.2564,182.8938,180.5166,180.7731,461400.0
2024-07-17 10:00:00,183.31,183.49,182.59,182.99,447895.0,180.8125,180.9901,180.1023,180.4969,447895.0
2024-07-17 10:30:00,183.01,183.02,182.25,182.7,135751.0,180.5166,180.5265,179.767,180.2108,135751.0
2024-07-17 11:00:00,182.67,183.18,182.4,182.99,199918.0,180.1812,180.6843,179.9149,180.4969,199918.0
2024-07-17 11:30:00,182.99,183.29,182.96,183.08,106650.0,180.4969,180.7928,180.4673,180.5857,106650.0
2024-07-17 12:00:00,183.08,183.47,182.83,183.28,190093.0,180.5857,180.9703,180.3391,180.7829,190093.0
2024-07-17 12:30:00,183.28,184.21,183.24,183.98,113362.0,180.7829,181.7003,180.7435,181.4734,113362.0
2024-07-17 13:00:00,183.99,184.03,182.93,183.2,220490.0,181.4833,181.5227,180.4377,180.704,220490.0
2024-07-17 13:30:00,183.23,183.26,182.71,182.86,93071.0,180.7336,180.7632,180.2207,180.3686,93071.0
2024-07-17 14:00:00,182.88,183.25,182.81,183.07,74109.0,180.3884,180.7533,180.3193,180.5758,74109.0
2024-07-17 14:30:00,183.06,183.27,182.85,183.19,107959.0,180.5659,180.7731,180.3588,180.6942,107959.0
2024-07-17 15:00:00,183.2,183.36,183.0,183.25,137951.0,180.704,180.8618,180.5067,180.7533,137951.0
2024-07-17 15:30:00,183.25,183.89,183.06,183.55,635216.0,180.7533,181.3846,180.5659,181.0492,635216.0
2024-07-18 09:30:00,183.63,183.63,181.72,183.09,400288.0,181.1282,181.1282,179.2442,180.5955,400288.0
2024-07-18 10:00:00,183.09,183.8,182.66,183.52,145881.0,180.5955,181.2958,180.1714,181.0197,145881.0
2024-07-18 10:30:00,183.56,183.56,183.07,183.23,212325.0,181.0591,181.0591,180.5758,180.7336,212325.0
2024-07-18 11:00:00,183.27,183.35,182.98,183.25,180791.0,180.7731,180.852,180.487,180.7533,180791.0
2024-07-18 11:30:00,183.28,183.46,182.52,183.19,190142.0,180.7829,180.9605,180.0333,180.6942,190142.0
2024-07-18 12:00:00,183.18,183.18,182.58,182.71,106328.0,180.6843,180.6843,180.0925,180.2207,106328.0
2024-07-18 12:30:00,182.71,182.96,182.47,182.5,142200.0,180.2207,180.4673,179.984,180.0136,142200.0
2024-07-18 13:00:00,182.55,183.02,182.4,183.0,93176.0,180.0629,180.5265,179.9149,180.5067,93176.0
2024-07-18 13:30:00,183.0,183.11,182.24,182.48,111447.0,180.5067,180.6152,179.7571,179.9938,111447.0
2024-07-18 14:00:00,182.46,182.81,182.36,182.42,105397.0,179.9741,180.3193,179.8755,179.9346,105397.0
2024-07-18 14:30:00,182.39,182.61,182.1,182.51,83859.0,179.9051,180.1221,179.619,180.0234,83859.0
2024-07-18 15:00:00,182.52,182.64,182.09,182.51,169525.0,180.0333,180.1516,179.6091,180.0234,169525.0
2024-07-18 15:30:00,182.51,182.56,181.85,182.24,434595.0,180.0234,180.0727,179.3724,179.7571,434595.0
2024-07-19 09:30:00,182.4,183.22,181.97,182.69,255516.0,179.9149,180.7237,179.4908,180.201,255516.0
2024-07-19 10:00:00,182.69,182.99,182.4,182.78,58420.0,180.201,180.4969,179.9149,180.2897,58420.0
2024-07-19 10:30:00,182.73,183.0,182.43,182.62,78296.0,180.2404,180.5067,179.9445,180.1319,78296.0
2024-07-19 11:00:00,182.59,183.24,182.59,182.79,62700.0,180.1023,180.7435,180.1023,180.2996,62700.0
2024-07-19 11:30:00,182.81,182.81,182.11,182.69,42462.0,180.3193,180.3193,179.6289,180.201,42462.0
2024-07-19 12:00:00,182.73,183.03,182.44,182.44,47225.0,180.2404,180.5363,179.9544,179.9544,47225.0
2024-07-19 12:30:00,182.42,182.77,182.38,182.64,58446.0,179.9346,180.2799,179.8952,180.1516,58446.0
2024-07-19 13:00:00,182.6,182.72,182.52,182.67,39008.0,180.1122,180.2306,180.0333,180.1812,39008.0
2024-07-19 13:30:00,182.64,182.68,182.33,182.49,39622.0,180.1516,180.1911,179.8459,180.0037,39622.0
2024-07-19 14:00:00,182.46,182.53,182.13,182.14,44997.0,179.9741,180.0431,179.6486,179.6585,44997.0
2024-07-19 14:30:00,182.14,182.34,182.08,182.24,49296.0,179.6585,179.8557,179.5993,179.7571,49296.0
2024-07-19 15:00:00,182.27,182.62,182.27,182.56,66518.0,179.7867,180.1319,179.7867,180.0727,66518.0
2024-07-19 15:30:00,182.54,182.58,181.94,182.05,306146.0,180.053,180.0925,179.4612,179.5697,306146.0
2024-07-22 09:30:00,181.42,181.69,178.24,179.22,368722.0,178.9483,179.2146,175.8116,176.7782,368722.0
2024-07-22 10:00:00,179.18,179.73,178.8,179.28,88854.0,176.7388,177.2813,176.364,176.8374,88854.0
2024-07-22 10:30:00,179.26,180.0,179.08,179.78,113540.0,176.8177,177.5476,176.6401,177.3306,113540.0
2024-07-22 11:00:00,179.8,180.02,179.49,179.58,122944.0,177.3503,177.5673,177.0446,177.1333,122944.0
2024-07-22 11:30:00,179.56,179.78,178.78,179.16,60334.0,177.1136,177.3306,176.3442,176.7191,60334.0
2024-07-22 12:00:00,179.14,179.41,178.83,179.31,106510.0,176.6993,176.9657,176.3936,176.867,106510.0
2024-07-22 12:30:00,179.34,179.81,179.31,179.81,43260.0,176.8966,177.3602,176.867,177.3602,43260.0
2024-07-22 13:00:00,179.84,179.97,179.72,179.85,35779.0,177.3898,177.518,177.2714,177.3997,35779.0
2024-07-22 13:30:00,179.84,180.06,179.43,179.52,44191.0,177.3898,177.6068,176.9854,177.0742,44191.0
2024-07-22 14:00:00,179.55,179.65,179.22,179.23,54137.0,177.1037,177.2024,176.7782,176.7881,54137.0
2024-07-22 14:30:00,179.26,179.55,179.16,179.2,37020.0,176.8177,177.1037,176.7191,176.7585,37020.0
2024-07-22 15:00:00,179.2,179.3,178.01,178.02,197304.0,176.7585,176.8572,175.5847,175.5946,197304.0
2024-07-22 15:30:00,178.02,178.26,176.78,177.4,716811.0,175.5946,175.8313,174.3715,174.983,716811.0
2024-07-23 09:30:00,177.62,177.65,176.36,177.09,165172.0,175.2,175.2296,173.9572,174.6773,165172.0
2024-07-23 10:00:00,177.09,177.33,176.55,176.59,123825.0,174.6773,174.914,174.1446,174.1841,123825.0
2024-07-23 10:30:00,176.58,176.64,175.73,176.41,126430.0,174.1742,174.2334,173.3358,174.0065,126430.0
2024-07-23 11:00:00,176.38,177.09,176.35,176.78,95583.0,173.9769,174.6773,173.9473,174.3715,95583.0
2024-07-23 11:30:00,176.75,177.31,176.72,176.88,63557.0,174.3419,174.8943,174.3123,174.4701,63557.0
2024-07-23 12:00:00,176.86,176.86,175.9,175.96,94392.0,174.4504,174.4504,173.5035,173.5627,94392.0
2024-07-23 12:30:00,175.93,176.4,175.71,176.26,87599.0,173.5331,173.9967,173.3161,173.8586,87599.0
2024-07-23 13:00:00,176.26,176.63,176.19,176.63,91560.0,173.8586,174.2235,173.7895,174.2235,91560.0
2024-07-23 13:30:00,176.59,176.66,176.33,176.49,63234.0,174.1841,174.2531,173.9276,174.0854,63234.0
2024-07-23 14:00:00,176.54,176.67,176.45,176.56,50337.0,174.1348,174.263,174.046,174.1545,50337.0
2024-07-23 14:30:00,176.54,176.67,176.43,176.43,66281.0,174.1348,174.263,174.0263,174.0263,66281.0
2024-07-23 15:00:00,176.43,176.67,176.35,176.52,92013.0,174.0263,174.263,173.9473,174.115,92013.0
2024-07-23 15:30:00,176.52,176.58,176.03,176.56,385018.0,174.115,174.1742,173.6317,174.1545,385018.0
2024-07-24 09:30:00,177.06,177.32,175.06,175.21,204267.0,174.6477,174.9041,172.6749,172.8229,204267.0
2024-07-24 10:00:00,175.21,175.25,174.57,174.73,114476.0,172.8229,172.8623,172.1916,172.3494,114476.0
2024-07-24 10:30:00,174.73,175.01,174.23,174.25,138379.0,172.3494,172.6256,171.8562,171.876,138379.0
2024-07-24 11:00:00,174.29,174.99,174.29,174.65,137219.0,171.9154,172.6059,171.9154,172.2705,137219.0
2024-07-24 11:30:00,174.63,175.36,174.55,175.36,71547.0,172.2508,172.9708,172.1719,172.9708,71547.0
2024-07-24 12:00:00,175.4,175.92,175.38,175.72,72203.0,173.0103,173.5232,172.9906,173.3259,72203.0
2024-07-24 12:30:00,175.77,176.46,175.71,176.41,112410.0,173.3752,174.0558,173.3161,174.0065,112410.0
2024-07-24 13:00:00,176.41,176.68,175.81,176.14,118842.0,174.0065,174.2728,173.4147,173.7402,118842.0
2024-07-24 13:30:00,176.1,176.24,175.76,175.9,47230.0,173.7008,173.8388,173.3654,173.5035,47230.0
2024-07-24 14:00:00,175.88,176.33,175.85,176.27,57203.0,173.4837,173.9276,173.4542,173.8684,57203.0
2024-07-24 14:30:00,176.26,176.62,176.14,176.42,122289.0,173.8586,174.2137,173.7402,174.0164,122289.0
2024-07-24 15:00:00,176.44,177.35,176.38,177.27,135334.0,174.0361,174.9337,173.9769,174.8548,135334.0
2024-07-24 15:30:00,177.28,177.53,176.65,176.94,823383.0,174.8647,175.1113,174.2433,174.5293,823383.0
2024-07-25 09:30:00,178.18,179.33,177.76,179.02,362506.0,175.7524,176.8867,175.3381,176.581,362506.0
2024-07-25 10:00:00,179.05,180.33,178.68,179.19,503155.0,176.6106,177.8731,176.2456,176.7487,503155.0
2024-07-25 10:30:00,179.17,179.44,177.22,177.71,214352.0,176.7289,176.9952,174.8055,175.2888,214352.0
2024-07-25 11:00:00,177.72,178.12,177.21,177.21,69913.0,175.2987,175.6932,174.7956,174.7956,69913.0
2024-07-25 11:30:00,177.21,177.26,176.06,176.15,92932.0,174.7956,174.8449,173.6613,173.7501,92932.0
2024-07-25 12:00:00,176.15,176.83,176.15,176.82,102763.0,173.7501,174.4208,173.7501,174.4109,102763.0
2024-07-25 12:30:00,176.83,176.97,176.09,176.2,61220.0,174.4208,174.5589,173.6909,173.7994,61220.0
2024-07-25 13:00:00,176.21,176.64,175.92,176.14,60957.0,173.8093,174.2334,173.5232,173.7402,60957.0
2024-07-25 13:30:00,176.15,176.4,175.58,175.65,41788.0,173.7501,173.9967,173.1878,173.2569,41788.0
2024-07-25 14:00:00,175.66,175.96,175.59,175.81,52099.0,173.2667,173.5627,173.1977,173.4147,52099.0
2024-07-25 14:30:00,175.82,175.89,175.4,175.61,61633.0,173.4246,173.4936,173.0103,173.2174,61633.0
2024-07-25 15:00:00,175.62,176.03,175.42,175.92,62802.0,173.2273,173.6317,173.03,173.5232,62802.0
2024-07-25 15:30:00,175.91,175.92,175.02,175.18,394562.0,173.5133,173.5232,172.6355,172.7933,394562.0
2024-07-26 09:30:00,175.69,176.55,173.83,175.31,251304.0,173.2963,174.1446,171.4617,172.9215,251304.0
2024-07-26 10:00:00,175.35,175.65,174.68,175.51,139584.0,172.961,173.2569,172.3001,173.1188,139584.0
2024-07-26 10:30:00,175.52,176.08,175.14,176.01,70526.0,173.1287,173.681,172.7538,173.612,70526.0
2024-07-26 11:00:00,176.02,176.06,175.34,175.42,85455.0,173.6218,173.6613,172.9511,173.03,85455.0
2024-07-26 11:30:00,175.46,175.98,175.45,175.87,92684.0,173.0695,173.5824,173.0596,173.4739,92684.0
2024-07-26 12:00:00,175.84,175.86,175.54,175.78,53885.0,173.4443,173.464,173.1484,173.3851,53885.0
2024-07-26 12:30:00,175.83,176.14,175.59,175.91,43613.0,173.4344,173.7402,173.1977,173.5133,43613.0
2024-07-26 13:00:00,175.91,175.98,175.56,175.78,61014.0,173.5133,173.5824,173.1681,173.3851,61014.0
2024-07-26 13:30:00,175.76,175.76,175.19,175.37,52706.0,173.3654,173.3654,172.8031,172.9807,52706.0
2024-07-26 14:00:00,175.39,175.89,175.39,175.78,36618.0,173.0004,173.4936,173.0004,173.3851,36618.0
2024-07-26 14:30:00,175.72,175.82,175.53,175.55,31123.0,173.3259,173.4246,173.1385,173.1582,31123.0
2024-07-26 15:00:00,175.58,175.85,175.48,175.77,51892.0,173.1878,173.4542,173.0892,173.3752,51892.0
2024-07-26 15:30:00,175.77,176.2,175.33,175.53,310999.0,173.3752,173.7994,172.9412,173.1385,310999.0
2024-07-29 09:30:00,175.71,176.39,175.07,176.14,90838.0,173.3161,173.9868,172.6848,173.7402,90838.0
2024-07-29 10:00:00,176.14,176.98,175.97,176.16,93843.0,173.7402,174.5688,173.5725,173.7599,93843.0
2024-07-29 10:30:00,176.2,176.57,175.85,176.55,116302.0,173.7994,174.1643,173.4542,174.1446,116302.0
2024-07-29 11:00:00,176.51,176.51,175.68,175.78,55886.0,174.1052,174.1052,173.2865,173.3851,55886.0
2024-07-29 11:30:00,175.83,176.35,175.63,176.33,45770.0,173.4344,173.9473,173.2372,173.9276,45770.0
2024-07-29 12:00:00,176.35,177.01,176.35,176.64,43508.0,173.9473,174.5984,173.9473,174.2334,43508.0
2024-07-29 12:30:00,176.65,176.77,176.45,176.49,24973.0,174.2433,174.3616,174.046,174.0854,24973.0
2024-07-29 13:00:00,176.5,176.59,176.28,176.43,55880.0,174.0953,174.1841,173.8783,174.0263,55880.0
2024-07-29 13:30:00,176.43,176.44,175.63,175.66,70436.0,174.0263,174.0361,173.2372,173.2667,70436.0
2024-07-29 14:00:00,175.67,175.73,175.44,175.7,46420.0,173.2766,173.3358,173.0497,173.3062,46420.0
2024-07-29 14:30:00,175.69,175.7,175.39,175.5,163032.0,173.2963,173.3062,173.0004,173.1089,163032.0
2024-07-29 15:00:00,175.51,175.58,175.36,175.52,76970.0,173.1188,173.1878,172.9708,173.1287,76970.0
2024-07-29 15:30:00,175.5,177.03,175.39,176.9,379731.0,173.1089,174.6181,173.0004,174.4899,379731.0
2024-07-30 09:30:00,177.59,177.89,176.51,176.99,186972.0,175.1704,175.4664,174.1052,174.5786,186972.0
2024-07-30 10:00:00,176.98,177.07,176.6,176.87,96718.0,174.5688,174.6575,174.1939,174.4603,96718.0
2024-07-30 10:30:00,176.81,176.87,175.48,176.0,232591.0,174.4011,174.4603,173.0892,173.6021,232591.0
2024-07-30 11:00:00,176.01,176.08,175.15,175.15,98586.0,173.612,173.681,172.7637,172.7637,98586.0
2024-07-30 11:30:00,175.15,175.39,174.62,174.92,123045.0,172.7637,173.0004,172.2409,172.5368,123045.0
2024-07-30 12:00:00,174.88,175.07,174.71,174.97,100636.0,172.4974,172.6848,172.3297,172.5861,100636.0
2024-07-30 12:30:00,174.97,175.11,174.58,174.58,80465.0,172.5861,172.7242,172.2015,172.2015,80465.0
2024-07-30 13:00:00,174.58,174.78,174.11,174.64,138911.0,172.2015,172.3987,171.7379,172.2606,138911.0
2024-07-30 13:30:00,174.67,174.74,174.25,174.59,148805.0,172.2902,172.3593,171.876,172.2113,148805.0
2024-07-30 14:00:00,174.6,174.64,173.74,174.49,133305.0,172.2212,172.2606,171.3729,172.1127,133305.0
2024-07-30 14:30:00,174.51,174.6,173.94,174.23,148883.0,172.1324,172.2212,171.5702,171.8562,148883.0
2024-07-30 15:00:00,174.22,175.42,174.13,175.22,264788.0,171.8464,173.03,171.7576,172.8327,264788.0
2024-07-30 15:30:00,175.24,176.21,175.22,175.36,684982.0,172.8525,173.8093,172.8327,172.9708,684982.0
2024-07-31 09:30:00,180.33,181.77,176.89,177.61,618010.0,177.8731,179.2935,174.48,175.1902,618010.0
2024-07-31 10:00:00,177.74,180.8,177.38,180.78,190415.0,175.3184,178.3367,174.9633,178.317,190415.0
2024-07-31 10:30:00,180.82,182.38,180.58,182.19,344626.0,178.3564,179.8952,178.1197,179.7078,344626.0
2024-07-31 11:00:00,182.17,182.5,181.03,181.17,610808.0,179.6881,180.0136,178.5636,178.7017,610808.0
2024-07-31 11:30:00,181.09,181.46,180.27,180.64,104011.0,178.6228,178.9877,177.8139,178.1789,104011.0
2024-07-31 12:00:00,180.65,180.72,180.21,180.59,90020.0,178.1888,178.2578,177.7548,178.1296,90020.0
2024-07-31 12:30:00,180.59,181.5,179.85,179.9,233856.0,178.1296,179.0272,177.3997,177.449,233856.0
2024-07-31 13:00:00,179.81,180.66,179.56,180.64,164633.0,177.3602,178.1986,177.1136,178.1789,164633.0
2024-07-31 13:30:00,180.57,181.2,180.08,181.09,217063.0,178.1098,178.7313,177.6265,178.6228,217063.0
2024-07-31 14:00:00,181.14,181.5,180.9,181.36,195406.0,178.6721,179.0272,178.4354,178.8891,195406.0
2024-07-31 14:30:00,181.46,182.18,181.46,181.85,344648.0,178.9877,179.6979,178.9877,179.3724,344648.0
2024-07-31 15:00:00,181.88,182.33,181.48,181.65,332297.0,179.402,179.8459,179.0075,179.1751,332297.0
2024-07-31 15:30:00,181.64,182.75,181.5,182.24,856705.0,179.1653,180.2601,179.0272,179.7571,856705.0
2024-08-01 09:30:00,181.87,184.19,181.81,183.88,199032.0,179.3921,181.6805,179.333,181.3748,199032.0
2024-08-01 10:00:00,183.87,185.16,183.79,185.04,248923.0,181.3649,182.6373,181.286,182.5189,248923.0
2024-08-01 10:30:00,185.0,185.1,184.04,184.08,543072.0,182.4795,182.5781,181.5326,181.572,543072.0
2024-08-01 11:00:00,184.13,184.31,183.4,184.29,192747.0,181.6213,181.7989,180.9013,181.7792,192747.0
2024-08-01 11:30:00,184.29,184.57,183.4,183.6,134280.0,181.7792,182.0554,180.9013,181.0986,134280.0
2024-08-01 12:00:00,183.58,184.27,183.47,184.27,116260.0,181.0788,181.7594,180.9703,181.7594,116260.0
2024-08-01 12:30:00,184.31,184.65,184.04,184.23,62440.0,181.7989,182.1343,181.5326,181.72,62440.0
2024-08-01 13:00:00,184.21,185.11,184.12,184.84,103539.0,181.7003,182.588,181.6115,182.3217,103539.0
2024-08-01 13:30:00,184.82,185.25,184.62,184.92,81488.0,182.3019,182.7261,182.1047,182.4006,81488.0
2024-08-01 14:00:00,184.91,185.83,184.7,185.73,116476.0,182.3907,183.2982,182.1836,183.1995,116476.0
2024-08-01 14:30:00,185.7,185.93,185.25,185.93,145391.0,183.17,183.3968,182.7261,183.3968,145391.0
2024-08-01 15:00:00,185.89,186.36,185.73,186.36,161131.0,183.3574,183.821,183.1995,183.821,161131.0
2024-08-01 15:30:00,186.35,187.51,186.25,187.06,648834.0,183.8111,184.9553,183.7125,184.5114,648834.0
2024-08-02 09:30:00,189.41,193.77,188.94,192.73,710953.0,186.8294,191.13,186.3658,190.1042,710953.0
2024-08-02 10:00:00,192.87,193.6,191.94,192.49,538316.0,190.2423,190.9623,189.3249,189.8674,538316.0
2024-08-02 10:30:00,192.41,192.68,190.61,190.65,334183.0,189.7885,190.0549,188.0131,188.0525,334183.0
2024-08-02 11:00:00,190.63,191.24,189.11,189.21,324422.0,188.0328,188.6345,186.5335,186.6321,324422.0
2024-08-02 11:30:00,189.17,189.7,188.3,189.7,213241.0,186.5927,187.1155,185.7345,187.1155,213241.0
2024-08-02 12:00:00,189.73,191.06,189.42,190.9,119146.0,187.1451,188.4569,186.8393,188.2991,119146.0
2024-08-02 12:30:00,190.88,191.36,189.58,189.58,158701.0,188.2794,188.7528,186.9971,186.9971,158701.0
2024-08-02 13:00:00,189.58,189.69,189.05,189.29,106501.0,186.9971,187.1056,186.4743,186.711,106501.0
2024-08-02 13:30:00,189.3,189.88,189.13,189.7,107430.0,186.7209,187.293,186.5532,187.1155,107430.0
2024-08-02 14:00:00,189.65,190.01,189.47,189.87,121643.0,187.0661,187.4212,186.8886,187.2831,121643.0
2024-08-02 14:30:00,189.89,189.94,189.49,189.52,107841.0,187.3029,187.3522,186.9083,186.9379,107841.0
2024-08-02 15:00:00,189.51,189.64,188.92,188.97,169832.0,186.928,187.0563,186.3461,186.3954,169832.0
2024-08-02 15:30:00,188.99,189.48,188.59,188.74,618812.0,186.4151,186.8985,186.0206,186.1685,618812.0
2024-08-05 09:30:00,192.37,193.48,186.26,187.71,755095.0,189.7491,190.844,183.7223,185.1526,755095.0
2024-08-05 10:00:00,187.78,188.91,186.46,186.64,193158.0,185.2216,186.3362,183.9196,184.0971,193158.0
2024-08-05 10:30:00,186.64,187.32,185.39,185.44,388798.0,184.0971,184.7679,182.8642,182.9135,388798.0
2024-08-05 11:00:00,185.44,186.8,185.39,186.29,326367.0,182.9135,184.255,182.8642,183.7519,326367.0
2024-08-05 11:30:00,186.3,187.04,185.62,186.65,288059.0,183.7618,184.4917,183.091,184.107,288059.0
2024-08-05 12:00:00,186.59,187.75,186.0,187.66,139469.0,184.0478,185.192,183.4659,185.1033,139469.0
2024-08-05 12:30:00,187.66,187.91,186.82,187.2,113408.0,185.1033,185.3498,184.2747,184.6495,113408.0
2024-08-05 13:00:00,187.17,187.67,186.84,187.45,126259.0,184.6199,185.1131,184.2944,184.8961,126259.0
2024-08-05 13:30:00,187.4,187.85,187.14,187.44,109481.0,184.8468,185.2907,184.5903,184.8863,109481.0
2024-08-05 14:00:00,187.43,187.47,186.98,187.05,127397.0,184.8764,184.9158,184.4325,184.5016,127397.0
2024-08-05 14:30:00,187.05,187.1,186.53,186.64,105419.0,184.5016,184.5509,183.9886,184.0971,105419.0
2024-08-05 15:00:00,186.67,187.31,186.42,186.68,195133.0,184.1267,184.758,183.8801,184.1366,195133.0
2024-08-05 15:30:00,186.7,187.24,186.14,186.87,625906.0,184.1563,184.689,183.604,184.324,625906.0
2024-08-06 09:30:00,186.95,190.65,186.52,190.19,287566.0,184.4029,188.0525,183.9788,187.5988,287566.0
2024-08-06 10:00:00,190.21,190.76,189.79,190.27,172048.0,187.6185,188.161,187.2042,187.6777,172048.0
2024-08-06 10:30:00,190.28,191.62,190.06,191.29,183322.0,187.6876,189.0093,187.4706,188.6838,183322.0
2024-08-06 11:00:00,191.34,191.78,190.76,190.76,133351.0,188.7331,189.1671,188.161,188.161,133351.0
2024-08-06 11:30:00,190.75,192.16,190.69,192.02,226220.0,188.1512,189.5419,188.092,189.4039,226220.0
2024-08-06 12:00:00,192.05,192.65,191.71,191.86,147310.0,189.4334,190.0253,189.0981,189.246,147310.0
2024-08-06 12:30:00,191.88,191.97,191.41,191.48,85402.0,189.2658,189.3545,188.8022,188.8712,85402.0
2024-08-06 13:00:00,191.49,191.98,191.19,191.76,88785.0,188.8811,189.3644,188.5852,189.1474,88785.0
2024-08-06 13:30:00,191.79,192.04,191.6,191.8,59288.0,189.177,189.4236,188.9896,189.1868,59288.0
2024-08-06 14:00:00,191.86,192.14,191.49,191.74,53090.0,189.246,189.5222,188.8811,189.1277,53090.0
2024-08-06 14:30:00,191.75,192.05,191.55,191.73,82858.0,189.1375,189.4334,188.9403,189.1178,82858.0
2024-08-06 15:00:00,191.66,191.66,191.16,191.19,174872.0,189.0488,189.0488,188.5556,188.5852,174872.0
2024-08-06 15:30:00,191.22,191.69,189.84,189.86,533561.0,188.6147,189.0783,187.2536,187.2733,533561.0
2024-08-07 09:30:00,189.87,192.51,189.86,192.5,204013.0,187.2831,189.8872,187.2733,189.8773,204013.0
2024-08-07 10:00:00,192.47,193.0,191.82,192.92,164947.0,189.8477,190.3705,189.2066,190.2916,164947.0
2024-08-07 10:30:00,193.0,193.93,192.82,193.13,194616.0,190.3705,191.2878,190.193,190.4987,194616.0
2024-08-07 11:00:00,193.09,193.12,191.97,192.63,174421.0,190.4593,190.4889,189.3545,190.0055,174421.0
2024-08-07 11:30:00,192.64,193.35,192.02,192.45,142167.0,190.0154,190.7157,189.4039,189.828,142167.0
2024-08-07 12:00:00,192.44,192.8,191.6,192.7,108309.0,189.8181,190.1732,188.9896,190.0746,108309.0
2024-08-07 12:30:00,192.7,193.38,192.7,193.14,151653.0,190.0746,190.7453,190.0746,190.5086,151653.0
2024-08-07 13:00:00,193.14,193.2,192.27,192.73,96337.0,190.5086,190.5678,189.6504,190.1042,96337.0
2024-08-07 13:30:00,192.7,193.05,192.36,192.72,51104.0,190.0746,190.4198,189.7392,190.0943,51104.0
2024-08-07 14:00:00,192.74,192.76,192.13,192.36,76848.0,190.114,190.1338,189.5124,189.7392,76848.0
2024-08-07 14:30:00,192.36,192.58,191.71,191.79,99488.0,189.7392,189.9562,189.0981,189.177,99488.0
2024-08-07 15:00:00,191.8,191.91,191.2,191.6,157404.0,189.1868,189.2953,188.595,188.9896,157404.0
2024-08-07 15:30:00,191.58,191.71,190.46,190.58,461501.0,188.9698,189.0981,187.8651,187.9835,461501.0
2024-08-08 09:30:00,190.44,192.65,190.0,192.51,181422.0,187.8454,190.0253,187.4114,189.8872,181422.0
2024-08-08 10:00:00,192.58,193.31,192.3,193.27,197396.0,189.9562,190.6763,189.68,190.6368,197396.0
2024-08-08 10:30:00,193.27,193.45,192.83,193.27,112041.0,190.6368,190.8144,190.2028,190.6368,112041.0
2024-08-08 11:00:00,193.31,193.75,192.49,192.52,101686.0,190.6763,191.1103,189.8674,189.897,101686.0
2024-08-08 11:30:00,192.48,192.72,191.96,192.27,131125.0,189.8576,190.0943,189.3447,189.6504,131125.0
2024-08-08 12:00:00,192.27,192.63,192.15,192.58,68684.0,189.6504,190.0055,189.5321,189.9562,68684.0
2024-08-08 12:30:00,192.55,192.55,191.81,192.0,58916.0,189.9266,189.9266,189.1967,189.3841,58916.0
2024-08-08 13:00:00,192.0,192.72,191.95,192.4,66200.0,189.3841,190.0943,189.3348,189.7787,66200.0
2024-08-08 13:30:00,192.4,192.77,192.17,192.77,100027.0,189.7787,190.1436,189.5518,190.1436,100027.0
2024-08-08 14:00:00,192.75,193.31,192.69,193.03,67256.0,190.1239,190.6763,190.0647,190.4001,67256.0
2024-08-08 14:30:00,193.03,193.04,192.51,192.78,70792.0,190.4001,190.41,189.8872,190.1535,70792.0
2024-08-08 15:00:00,192.75,192.89,192.45,192.66,156070.0,190.1239,190.262,189.828,190.0351,156070.0
2024-08-08 15:30:00,192.65,193.84,192.42,193.58,488661.0,190.0253,191.1991,189.7984,190.9426,488661.0
2024-08-09 09:30:00,193.67,193.82,192.11,193.79,214571.0,191.0314,191.1793,189.4926,191.1497,214571.0
2024-08-09 10:00:00,193.75,194.28,193.43,193.92,127988.0,191.1103,191.6331,190.7946,191.278,127988.0
2024-08-09 10:30:00,193.95,194.12,193.47,193.62,154320.0,191.3076,191.4752,190.8341,190.9821,154320.0
2024-08-09 11:00:00,193.65,194.11,193.65,193.68,140526.0,191.0116,191.4654,191.0116,191.0412,140526.0
2024-08-09 11:30:00,193.68,194.04,193.28,193.86,90677.0,191.0412,191.3963,190.6467,191.2188,90677.0
2024-08-09 12:00:00,193.9,194.07,193.54,193.54,75425.0,191.2582,191.4259,190.9031,190.9031,75425.0
2024-08-09 12:30:00,193.53,193.89,193.5,193.87,71180.0,190.8933,191.2484,190.8637,191.2286,71180.0
2024-08-09 13:00:00,193.88,193.98,193.37,193.92,106423.0,191.2385,191.3371,190.7355,191.278,106423.0
2024-08-09 13:30:00,193.94,194.03,193.33,193.76,69512.0,191.2977,191.3865,190.696,191.1201,69512.0
2024-08-09 14:00:00,193.79,194.18,193.75,193.96,86339.0,191.1497,191.5344,191.1103,191.3174,86339.0
2024-08-09 14:30:00,193.99,194.23,193.77,194.14,61316.0,191.347,191.5837,191.13,191.495,61316.0
2024-08-09 15:00:00,194.15,194.15,193.63,193.67,105253.0,191.5048,191.5048,190.9919,191.0314,105253.0
2024-08-09 15:30:00,193.67,194.38,193.66,194.2,264254.0,191.0314,191.7317,191.0215,191.5541,264254.0
2024-08-12 09:30:00,194.01,194.53,193.26,194.09,208745.0,191.3667,191.8797,190.627,191.4456,208745.0
2024-08-12 10:00:00,194.09,194.39,193.68,194.14,126603.0,191.4456,191.7416,191.0412,191.495,126603.0
2024-08-12 10:30:00,194.27,194.88,194.27,194.8,92225.0,191.6232,192.2249,191.6232,192.146,92225.0
2024-08-12 11:00:00,194.82,194.86,193.75,194.19,152001.0,192.1657,192.2052,191.1103,191.5443,152001.0
2024-08-12 11:30:00,194.16,195.15,194.07,195.06,108470.0,191.5147,192.4912,191.4259,192.4024,108470.0
2024-08-12 12:00:00,195.04,195.24,194.67,194.91,60755.0,192.3827,192.58,192.0177,192.2545,60755.0
2024-08-12 12:30:00,194.91,195.11,194.78,194.84,90660.0,192.2545,192.4518,192.1262,192.1854,90660.0
2024-08-12 13:00:00,194.85,194.9,194.47,194.8,67012.0,192.1953,192.2446,191.8205,192.146,67012.0
2024-08-12 13:30:00,194.8,194.93,194.23,194.5,53710.0,192.146,192.2742,191.5837,191.8501,53710.0
2024-08-12 14:00:00,194.5,194.73,194.26,194.59,65894.0,191.8501,192.0769,191.6133,191.9388,65894.0
2024-08-12 14:30:00,194.56,195.06,194.53,194.91,61927.0,191.9092,192.4024,191.8797,192.2545,61927.0
2024-08-12 15:00:00,194.91,195.1,194.49,194.71,79166.0,192.2545,192.4419,191.8402,192.0572,79166.0
2024-08-12 15:30:00,194.72,195.01,194.5,194.99,379569.0,192.0671,192.3531,191.8501,192.3334,379569.0
2024-08-13 09:30:00,195.56,195.93,193.88,194.14,193597.0,192.8956,193.2606,191.2385,191.495,193597.0
2024-08-13 10:00:00,194.17,194.95,193.96,194.78,113536.0,191.5246,192.2939,191.3174,192.1262,113536.0
2024-08-13 10:30:00,194.77,195.28,194.53,195.03,115337.0,192.1164,192.6194,191.8797,192.3728,115337.0
2024-08-13 11:00:00,195.04,195.64,194.97,195.61,116479.0,192.3827,192.9745,192.3137,192.9449,116479.0
2024-08-13 11:30:00,195.61,195.71,195.19,195.49,50728.0,192.9449,193.0436,192.5307,192.8266,50728.0
2024-08-13 12:00:00,195.47,195.63,195.05,195.53,57524.0,192.8068,192.9647,192.3926,192.866,57524.0
2024-08-13 12:30:00,195.51,195.54,195.23,195.4,38069.0,192.8463,192.8759,192.5701,192.7378,38069.0
2024-08-13 13:00:00,195.36,195.61,195.13,195.56,44513.0,192.6983,192.9449,192.4715,192.8956,44513.0
2024-08-13 13:30:00,195.57,195.65,194.79,194.83,70000.0,192.9055,192.9844,192.1361,192.1756,70000.0
2024-08-13 14:00:00,194.8,194.8,194.25,194.53,46341.0,192.146,192.146,191.6035,191.8797,46341.0
2024-08-13 14:30:00,194.56,194.8,194.56,194.69,32507.0,191.9092,192.146,191.9092,192.0375,32507.0
2024-08-13 15:00:00,194.68,195.36,194.65,195.3,67962.0,192.0276,192.6983,191.998,192.6392,67962.0
2024-08-13 15:30:00,195.25,195.84,194.87,195.29,521919.0,192.5898,193.1718,192.215,192.6293,521919.0
2024-08-14 09:30:00,194.78,196.24,194.48,195.74,102411.0,192.1262,193.5664,191.8303,193.0732,102411.0
2024-08-14 10:00:00,195.75,196.09,195.49,195.97,113650.0,193.083,193.4184,192.8266,193.3,113650.0
2024-08-14 10:30:00,195.97,196.4,195.69,196.09,119128.0,193.3,193.7242,193.0238,193.4184,119128.0
2024-08-14 11:00:00,196.1,196.77,196.02,196.65,89227.0,193.4283,194.0891,193.3494,193.9708,89227.0
2024-08-14 11:30:00,196.66,197.03,196.65,196.92,69355.0,193.9806,194.3456,193.9708,194.2371,69355.0
2024-08-14 12:00:00,196.92,196.92,195.85,196.05,70403.0,194.2371,194.2371,193.1817,193.3789,70403.0
2024-08-14 12:30:00,196.02,196.39,195.85,196.21,70594.0,193.3494,193.7143,193.1817,193.5368,70594.0
2024-08-14 13:00:00,196.21,196.28,195.4,195.51,86868.0,193.5368,193.6058,192.7378,192.8463,86868.0
2024-08-14 13:30:00,195.55,196.08,195.52,195.95,79021.0,192.8858,193.4085,192.8562,193.2803,79021.0
2024-08-14 14:00:00,195.99,196.23,195.86,196.04,126277.0,193.3198,193.5565,193.1915,193.3691,126277.0
2024-08-14 14:30:00,196.02,196.52,195.99,196.48,49021.0,193.3494,193.8425,193.3198,193.8031,49021.0
2024-08-14 15:00:00,196.48,196.65,196.15,196.23,81666.0,193.8031,193.9708,193.4776,193.5565,81666.0
2024-08-14 15:30:00,196.22,196.69,195.99,196.46,277340.0,193.5466,194.0102,193.3198,193.7834,277340.0
2024-08-15 09:30:00,196.32,196.83,194.16,194.27,197954.0,193.6453,194.1483,191.5147,191.6232,197954.0
2024-08-15 10:00:00,194.27,194.92,194.19,194.43,196655.0,191.6232,192.2643,191.5443,191.781,196655.0
2024-08-15 10:30:00,194.43,194.45,193.18,193.33,190908.0,191.781,191.8007,190.548,190.696,190908.0
2024-08-15 11:00:00,193.34,193.99,193.05,193.45,128113.0,190.7059,191.347,190.4198,190.8144,128113.0
2024-08-15 11:30:00,193.5,194.43,193.47,194.18,98654.0,190.8637,191.781,190.8341,191.5344,98654.0
2024-08-15 12:00:00,194.22,195.0,193.85,193.95,75708.0,191.5739,192.3432,191.2089,191.3076,75708.0
2024-08-15 12:30:00,193.91,194.05,192.96,193.14,208358.0,191.2681,191.4062,190.331,190.5086,208358.0
2024-08-15 13:00:00,193.13,193.47,192.88,193.43,141260.0,190.4987,190.8341,190.2521,190.7946,141260.0
2024-08-15 13:30:00,193.43,193.64,193.28,193.6,135147.0,190.7946,191.0018,190.6467,190.9623,135147.0
2024-08-15 14:00:00,193.57,194.64,193.57,194.57,209837.0,190.9327,191.9882,190.9327,191.9191,209837.0
2024-08-15 14:30:00,194.61,194.99,194.39,194.78,84942.0,191.9586,192.3334,191.7416,192.1262,84942.0
2024-08-15 15:00:00,194.76,194.99,194.64,194.77,104193.0,192.1065,192.3334,191.9882,192.1164,104193.0
2024-08-15 15:30:00,194.78,195.04,194.21,194.62,464085.0,192.1262,192.3827,191.564,191.9684,464085.0
2024-08-16 09:30:00,194.39,195.1,193.9,193.99,364895.0,191.7416,192.4419,191.2582,191.347,364895.0
2024-08-16 10:00:00,193.99,194.2,193.39,193.97,112096.0,191.347,191.5541,190.7552,191.3273,112096.0
2024-08-16 10:30:00,193.98,195.12,193.98,194.68,125206.0,191.3371,192.4616,191.3371,192.0276,125206.0
2024-08-16 11:00:00,194.68,195.06,194.49,194.93,77497.0,192.0276,192.4024,191.8402,192.2742,77497.0
2024-08-16 11:30:00,194.93,195.61,194.91,195.44,130326.0,192.2742,192.9449,192.2545,192.7773,130326.0
2024-08-16 12:00:00,195.44,195.75,195.36,195.66,37817.0,192.7773,193.083,192.6983,192.9943,37817.0
2024-08-16 12:30:00,195.66,195.87,195.61,195.78,84709.0,192.9943,193.2014,192.9449,193.1126,84709.0
2024-08-16 13:00:00,195.79,196.07,195.63,196.03,51104.0,193.1225,193.3987,192.9647,193.3592,51104.0
2024-08-16 13:30:00,196.11,196.24,195.89,196.16,34233.0,193.4381,193.5664,193.2211,193.4874,34233.0
2024-08-16 14:00:00,196.16,196.48,196.04,196.4,103393.0,193.4874,193.8031,193.3691,193.7242,103393.0
2024-08-16 14:30:00,196.36,196.5,196.13,196.44,47900.0,193.6847,193.8228,193.4579,193.7636,47900.0
2024-08-16 15:00:00,196.45,196.47,195.8,195.99,53088.0,193.7735,193.7932,193.1324,193.3198,53088.0
2024-08-16 15:30:00,196.0,196.73,196.0,196.56,340125.0,193.3296,194.0497,193.3296,193.882,340125.0
2024-08-19 09:30:00,197.16,198.0,196.32,198.0,114319.0,194.4738,195.3024,193.6453,195.3024,114319.0
2024-08-19 10:00:00,198.03,198.79,198.03,198.27,199501.0,195.332,196.0816,195.332,195.5687,199501.0
2024-08-19 10:30:00,198.31,198.31,197.72,198.05,73289.0,195.6082,195.6082,195.0262,195.3517,73289.0
2024-08-19 11:00:00,198.02,198.06,197.3,197.77,113982.0,195.3221,195.3616,194.6119,195.0755,113982.0
2024-08-19 11:30:00,197.77,197.86,197.36,197.61,87459.0,195.0755,195.1643,194.6711,194.9177,87459.0
2024-08-19 12:00:00,197.57,197.83,197.44,197.5,58223.0,194.8782,195.1347,194.75,194.8092,58223.0
2024-08-19 12:30:00,197.46,197.93,197.44,197.9,48526.0,194.7697,195.2333,194.75,195.2037,48526.0
2024-08-19 13:00:00,197.9,197.97,197.44,197.55,31952.0,195.2037,195.2728,194.75,194.8585,31952.0
2024-08-19 13:30:00,197.5,197.61,197.24,197.27,28146.0,194.8092,194.9177,194.5527,194.5823,28146.0
2024-08-19 14:00:00,197.27,197.5,197.26,197.31,39301.0,194.5823,194.8092,194.5725,194.6218,39301.0
2024-08-19 14:30:00,197.31,197.91,197.29,197.67,72039.0,194.6218,195.2136,194.6021,194.9769,72039.0
2024-08-19 15:00:00,197.65,197.68,196.93,196.94,148188.0,194.9571,194.9867,194.247,194.2568,148188.0
2024-08-19 15:30:00,196.93,197.7,196.93,197.54,254070.0,194.247,195.0065,194.247,194.8486,254070.0
2024-08-20 09:30:00,196.81,198.0,196.81,197.41,72772.0,194.1286,195.3024,194.1286,194.7204,72772.0
2024-08-20 10:00:00,197.46,197.92,197.24,197.8,113122.0,194.7697,195.2235,194.5527,195.1051,113122.0
2024-08-20 10:30:00,197.76,198.07,197.42,197.88,138167.0,195.0656,195.3714,194.7303,195.184,138167.0
2024-08-20 11:00:00,197.87,198.0,197.28,197.36,54076.0,195.1741,195.3024,194.5922,194.6711,54076.0
2024-08-20 11:30:00,197.37,197.37,196.71,197.11,66284.0,194.681,194.681,194.03,194.4245,66284.0
2024-08-20 12:00:00,197.11,197.18,196.9,197.11,90637.0,194.4245,194.4935,194.2174,194.4245,90637.0
2024-08-20 12:30:00,197.09,197.38,197.03,197.3,31205.0,194.4048,194.6908,194.3456,194.6119,31205.0
2024-08-20 13:00:00,197.31,197.31,196.63,196.67,46627.0,194.6218,194.6218,193.951,193.9905,46627.0
2024-08-20 13:30:00,196.67,196.78,196.47,196.62,61489.0,193.9905,194.099,193.7932,193.9412,61489.0
2024-08-20 14:00:00,196.59,196.94,196.51,196.78,51703.0,193.9116,194.2568,193.8327,194.099,51703.0
2024-08-20 14:30:00,196.76,196.8,196.35,196.42,52267.0,194.0793,194.1187,193.6749,193.7439,52267.0
2024-08-20 15:00:00,196.42,196.48,196.14,196.33,83003.0,193.7439,193.8031,193.4677,193.6551,83003.0
2024-08-20 15:30:00,196.36,196.69,196.14,196.19,240162.0,193.6847,194.0102,193.4677,193.517,240162.0
2024-08-21 09:30:00,196.37,197.12,195.21,196.34,131458.0,193.6946,194.4344,192.5504,193.665,131458.0
2024-08-21 10:00:00,196.28,196.52,195.8,196.24,65103.0,193.6058,193.8425,193.1324,193.5664,65103.0
2024-08-21 10:30:00,196.24,196.45,195.29,195.88,122538.0,193.5664,193.7735,192.6293,193.2113,122538.0
2024-08-21 11:00:00,195.89,196.37,195.69,195.99,60539.0,193.2211,193.6946,193.0238,193.3198,60539.0
2024-08-21 11:30:00,196.01,196.24,195.57,195.77,104970.0,193.3395,193.5664,192.9055,193.1028,104970.0
2024-08-21 12:00:00,195.73,196.27,195.58,196.22,57996.0,193.0633,193.5959,192.9153,193.5466,57996.0
2024-08-21 12:30:00,196.2,196.28,195.82,196.02,57428.0,193.5269,193.6058,193.1521,193.3494,57428.0
2024-08-21 13:00:00,196.06,196.09,195.72,195.76,33028.0,193.3888,193.4184,193.0534,193.0929,33028.0
2024-08-21 13:30:00,195.74,196.02,195.68,195.83,48655.0,193.0732,193.3494,193.014,193.1619,48655.0
2024-08-21 14:00:00,195.86,196.06,195.47,195.9,65387.0,193.1915,193.3888,192.8068,193.231,65387.0
2024-08-21 14:30:00,195.9,196.31,195.84,196.2,68420.0,193.231,193.6354,193.1718,193.5269,68420.0
2024-08-21 15:00:00,196.18,196.18,195.49,195.75,51670.0,193.5072,193.5072,192.8266,193.083,51670.0
2024-08-21 15:30:00,195.74,196.27,195.37,195.42,316759.0,193.0732,193.5959,192.7082,192.7575,316759.0
2024-08-22 09:30:00,195.89,197.15,195.64,196.28,139365.0,193.2211,194.464,192.9745,193.6058,139365.0
2024-08-22 10:00:00,196.31,196.55,195.83,196.06,77969.0,193.6354,193.8721,193.1619,193.3888,77969.0
2024-08-22 10:30:00,196.05,196.27,195.68,195.74,47467.0,193.3789,193.5959,193.014,193.0732,47467.0
2024-08-22 11:00:00,195.74,195.75,195.45,195.45,43623.0,193.0732,193.083,192.7871,192.7871,43623.0
2024-08-22 11:30:00,195.47,196.16,195.46,196.0,54156.0,192.8068,193.4874,192.797,193.3296,54156.0
2024-08-22 12:00:00,196.02,196.53,196.02,196.34,67376.0,193.3494,193.8524,193.3494,193.665,67376.0
2024-08-22 12:30:00,196.33,196.36,195.6,195.75,49063.0,193.6551,193.6847,192.9351,193.083,49063.0
2024-08-22 13:00:00,195.75,195.88,195.48,195.48,25606.0,193.083,193.2113,192.8167,192.8167,25606.0
2024-08-22 13:30:00,195.5,195.84,195.18,195.67,27456.0,192.8364,193.1718,192.5208,193.0041,27456.0
2024-08-22 14:00:00,195.64,196.32,195.55,196.24,45432.0,192.9745,193.6453,192.8858,193.5664,45432.0
2024-08-22 14:30:00,196.23,196.24,195.92,195.97,35866.0,193.5565,193.5664,193.2507,193.3,35866.0
2024-08-22 15:00:00,195.97,196.35,195.82,196.33,59864.0,193.3,193.6749,193.1521,193.6551,59864.0
2024-08-22 15:30:00,196.34,196.77,196.17,196.44,296995.0,193.665,194.0891,193.4973,193.7636,296995.0
2024-08-23 09:30:00,197.78,198.1,196.54,197.51,122259.0,195.0854,195.401,193.8623,194.8191,122259.0
2024-08-23 10:00:00,197.55,198.27,197.33,197.6,251501.0,194.8585,195.5687,194.6415,194.9078,251501.0
2024-08-23 10:30:00,197.56,197.89,197.28,197.63,107173.0,194.8684,195.1939,194.5922,194.9374,107173.0
2024-08-23 11:00:00,197.59,197.59,196.93,197.08,62812.0,194.898,194.898,194.247,194.3949,62812.0
2024-08-23 11:30:00,197.11,197.57,196.88,196.91,25727.0,194.4245,194.8782,194.1976,194.2272,25727.0
2024-08-23 12:00:00,197.04,197.12,196.6,196.82,49711.0,194.3555,194.4344,193.9215,194.1385,49711.0
2024-08-23 12:30:00,196.9,197.39,196.49,197.26,37481.0,194.2174,194.7007,193.8129,194.5725,37481.0
2024-08-23 13:00:00,197.25,197.42,196.87,197.42,50032.0,194.5626,194.7303,194.1878,194.7303,50032.0
2024-08-23 13:30:00,197.43,197.91,197.38,197.81,44433.0,194.7401,195.2136,194.6908,195.115,44433.0
2024-08-23 14:00:00,197.81,197.99,197.54,197.84,44749.0,195.115,195.2925,194.8486,195.1446,44749.0
2024-08-23 14:30:00,197.86,198.2,197.82,198.17,35256.0,195.1643,195.4997,195.1248,195.4701,35256.0
2024-08-23 15:00:00,198.16,198.75,198.06,198.75,48014.0,195.4602,196.0422,195.3616,196.0422,48014.0
2024-08-23 15:30:00,198.73,199.15,198.47,198.57,269040.0,196.0224,196.4367,195.766,195.8646,269040.0
2024-08-26 09:30:00,199.14,199.88,199.0,199.87,70400.0,196.4268,197.1568,196.2888,197.1469,70400.0
2024-08-26 10:00:00,199.89,200.21,199.73,200.13,173873.0,197.1666,197.4823,197.0088,197.4034,173873.0
2024-08-26 10:30:00,200.03,200.13,199.03,199.23,86537.0,197.3047,197.4034,196.3183,196.5156,86537.0
2024-08-26 11:00:00,199.27,199.54,199.2,199.44,50814.0,196.5551,196.8214,196.486,196.7228,50814.0
2024-08-26 11:30:00,199.44,199.56,199.13,199.44,36084.0,196.7228,196.8411,196.417,196.7228,36084.0
2024-08-26 12:00:00,199.39,199.79,199.24,199.78,32926.0,196.6734,197.068,196.5255,197.0581,32926.0
2024-08-26 12:30:00,199.8,200.02,199.76,199.92,127514.0,197.0779,197.2949,197.0384,197.1962,127514.0
2024-08-26 13:00:00,199.92,200.16,199.72,199.98,68829.0,197.1962,197.4329,196.9989,197.2554,68829.0
2024-08-26 13:30:00,199.97,200.04,199.42,199.7,49626.0,197.2455,197.3146,196.703,196.9792,49626.0
2024-08-26 14:00:00,199.68,200.08,199.68,199.97,50679.0,196.9595,197.354,196.9595,197.2455,50679.0
2024-08-26 14:30:00,199.96,200.2,199.94,199.99,51354.0,197.2357,197.4724,197.2159,197.2653,51354.0
2024-08-26 15:00:00,199.97,200.23,199.85,200.17,60668.0,197.2455,197.502,197.1272,197.4428,60668.0
2024-08-26 15:30:00,200.17,200.6,200.16,200.45,254977.0,197.4428,197.867,197.4329,197.719,254977.0
2024-08-27 09:30:00,201.19,201.86,200.24,200.55,117582.0,198.4489,199.1098,197.5119,197.8176,117582.0
2024-08-27 10:00:00,200.65,201.59,200.61,201.49,134280.0,197.9163,198.8435,197.8768,198.7448,134280.0
2024-08-27 10:30:00,201.46,202.35,201.43,202.3,267603.0,198.7152,199.5931,198.6856,199.5438,267603.0
2024-08-27 11:00:00,202.43,202.81,201.91,202.63,142308.0,199.672,200.0468,199.1591,199.8693,142308.0
2024-08-27 11:30:00,202.64,202.66,202.0,202.51,85796.0,199.8792,199.8989,199.2479,199.7509,85796.0
2024-08-27 12:00:00,202.52,203.06,202.4,202.91,124004.0,199.7608,200.2934,199.6424,200.1455,124004.0
2024-08-27 12:30:00,202.91,203.27,202.87,203.01,103030.0,200.1455,200.5006,200.106,200.2441,103030.0
2024-08-27 13:00:00,202.99,203.42,202.97,203.38,150955.0,200.2244,200.6485,200.2047,200.6091,150955.0
2024-08-27 13:30:00,203.43,203.56,203.23,203.47,190889.0,200.6584,200.7866,200.4611,200.6979,190889.0
2024-08-27 14:00:00,203.46,203.71,203.38,203.41,79171.0,200.688,200.9346,200.6091,200.6387,79171.0
2024-08-27 14:30:00,203.39,203.52,203.26,203.51,124366.0,200.6189,200.7472,200.4907,200.7373,124366.0
2024-08-27 15:00:00,203.5,203.96,203.4,203.89,127764.0,200.7274,201.1812,200.6288,201.1121,127764.0
2024-08-27 15:30:00,203.87,204.11,203.36,204.06,396731.0,201.0924,201.3291,200.5894,201.2798,396731.0
2024-08-28 09:30:00,204.97,205.28,203.22,204.08,352491.0,202.1774,202.4832,200.4513,201.2995,352491.0
2024-08-28 10:00:00,204.05,204.61,203.9,204.14,118447.0,201.2699,201.8223,201.122,201.3587,118447.0
2024-08-28 10:30:00,204.17,204.17,203.51,203.87,85101.0,201.3883,201.3883,200.7373,201.0924,85101.0
2024-08-28 11:00:00,203.84,203.91,202.54,202.96,475325.0,201.0628,201.1319,199.7805,200.1948,475325.0
2024-08-28 11:30:00,202.94,202.98,201.94,202.14,103410.0,200.1751,200.2145,199.1887,199.386,103410.0
2024-08-28 12:00:00,202.16,202.61,202.11,202.19,49136.0,199.4057,199.8496,199.3564,199.4353,49136.0
2024-08-28 12:30:00,202.23,202.55,202.23,202.41,42129.0,199.4747,199.7904,199.4747,199.6523,42129.0
2024-08-28 13:00:00,202.4,202.57,202.2,202.33,32621.0,199.6424,199.8101,199.4452,199.5734,32621.0
2024-08-28 13:30:00,202.31,202.44,201.54,201.54,43842.0,199.5537,199.6819,198.7941,198.7941,43842.0
2024-08-28 14:00:00,201.51,201.96,201.28,201.83,55308.0,198.7646,199.2084,198.5377,199.0802,55308.0
2024-08-28 14:30:00,201.87,202.67,201.86,202.67,37511.0,199.1197,199.9088,199.1098,199.9088,37511.0
2024-08-28 15:00:00,202.71,202.81,201.89,201.98,73351.0,199.9482,200.0468,199.1394,199.2282,73351.0
2024-08-28 15:30:00,201.99,202.03,201.08,201.44,396244.0,199.238,199.2775,198.3404,198.6955,396244.0
2024-08-29 09:30:00,201.45,201.45,199.27,200.13,171188.0,198.7054,198.7054,196.5551,197.4034,171188.0
2024-08-29 10:00:00,200.05,200.9,200.05,200.51,73865.0,197.3244,198.1629,197.3244,197.7782,73865.0
2024-08-29 10:30:00,200.5,200.91,200.39,200.86,87574.0,197.7683,198.1727,197.6598,198.1234,87574.0
2024-08-29 11:00:00,200.95,201.0,200.3,200.61,57146.0,198.2122,198.2615,197.571,197.8768,57146.0
2024-08-29 11:30:00,200.62,200.67,200.09,200.18,106759.0,197.8867,197.936,197.3639,197.4527,106759.0
2024-08-29 12:00:00,200.19,200.91,200.19,200.5,42108.0,197.4625,198.1727,197.4625,197.7683,42108.0
2024-08-29 12:30:00,200.43,200.63,200.2,200.29,42936.0,197.6993,197.8965,197.4724,197.5612,42936.0
2024-08-29 13:00:00,200.25,200.48,200.03,200.24,49587.0,197.5217,197.7486,197.3047,197.5119,49587.0
2024-08-29 13:30:00,200.25,200.98,200.2,200.84,46938.0,197.5217,198.2418,197.4724,198.1037,46938.0
2024-08-29 14:00:00,200.75,200.84,200.16,200.63,53423.0,198.0149,198.1037,197.4329,197.8965,53423.0
2024-08-29 14:30:00,200.57,200.71,200.09,200.37,71826.0,197.8374,197.9755,197.3639,197.6401,71826.0
2024-08-29 15:00:00,200.37,200.55,200.04,200.35,67530.0,197.6401,197.8176,197.3146,197.6204,67530.0
2024-08-29 15:30:00,200.36,200.52,199.83,200.09,220959.0,197.6302,197.788,197.1074,197.3639,220959.0
2024-08-30 09:30:00,199.97,200.68,198.48,198.48,85574.0,197.8907,198.5933,196.4162,196.4162,85574.0
2024-08-30 10:00:00,198.58,199.03,198.28,198.44,113222.0,196.5152,196.9605,196.2183,196.3766,113222.0
2024-08-30 10:30:00,198.48,198.8,198.06,198.1,93906.0,196.4162,196.7329,196.0006,196.0402,93906.0
2024-08-30 11:00:00,198.05,198.11,197.65,197.89,57645.0,195.9907,196.0501,195.5948,195.8323,57645.0
2024-08-30 11:30:00,197.98,198.0,197.02,197.1,82805.0,195.9214,195.9412,194.9714,195.0506,82805.0
2024-08-30 12:00:00,197.1,197.47,196.77,196.9,110458.0,195.0506,195.4167,194.724,194.8526,110458.0
2024-08-30 12:30:00,196.88,197.86,196.76,197.86,39363.0,194.8328,195.8027,194.7141,195.8027,39363.0
2024-08-30 13:00:00,197.81,197.97,197.48,197.65,40124.0,195.7532,195.9115,195.4266,195.5948,40124.0
2024-08-30 13:30:00,197.66,197.84,197.58,197.58,44545.0,195.6047,195.7829,195.5256,195.5256,44545.0
2024-08-30 14:00:00,197.59,198.18,197.4,197.98,102374.0,195.5355,196.1193,195.3474,195.9214,102374.0
2024-08-30 14:30:00,198.0,198.53,198.0,198.39,36442.0,195.9412,196.4657,195.9412,196.3271,36442.0
2024-08-30 15:00:00,198.39,198.52,198.23,198.41,60361.0,196.3271,196.4558,196.1688,196.3469,60361.0
2024-08-30 15:30:00,198.43,198.82,198.31,198.66,331665.0,196.3667,196.7527,196.248,196.5943,331665.0
2024-09-03 09:30:00,199.61,200.79,199.32,200.48,168685.0,197.5345,198.7022,197.2475,198.3954,168685.0
2024-09-03 10:00:00,200.4,200.64,199.41,199.56,108657.0,198.3162,198.5537,197.3365,197.485,108657.0
2024-09-03 10:30:00,199.55,200.89,199.51,200.89,81369.0,197.4751,198.8011,197.4355,198.8011,81369.0
2024-09-03 11:00:00,200.82,201.07,200.09,200.69,276414.0,198.7319,198.9793,198.0095,198.6032,276414.0
2024-09-03 11:30:00,200.75,200.95,199.92,199.93,70688.0,198.6626,198.8605,197.8412,197.8511,70688.0
2024-09-03 12:00:00,199.89,200.93,199.83,200.71,97612.0,197.8115,198.8407,197.7522,198.623,97612.0
2024-09-03 12:30:00,200.7,200.92,200.4,200.52,41586.0,198.6131,198.8308,198.3162,198.435,41586.0
2024-09-03 13:00:00,200.54,201.32,200.53,201.3,69887.0,198.4548,199.2267,198.4449,199.2069,69887.0
2024-09-03 13:30:00,201.28,201.55,200.84,200.86,117064.0,199.1871,199.4543,198.7517,198.7715,117064.0
2024-09-03 14:00:00,200.81,200.98,200.17,200.56,93684.0,198.722,198.8902,198.0886,198.4746,93684.0
2024-09-03 14:30:00,200.56,200.79,200.2,200.73,74733.0,198.4746,198.7022,198.1183,198.6428,74733.0
2024-09-03 15:00:00,200.75,200.75,200.17,200.41,98975.0,198.6626,198.6626,198.0886,198.3261,98975.0
2024-09-03 15:30:00,200.43,200.62,199.81,200.59,319880.0,198.3459,198.534,197.7324,198.5043,319880.0
2024-09-04 09:30:00,200.84,202.3,200.82,201.15,185530.0,198.7517,200.1965,198.7319,199.0584,185530.0
2024-09-04 10:00:00,201.07,201.71,200.53,201.62,95736.0,198.9793,199.6126,198.4449,199.5236,95736.0
2024-09-04 10:30:00,201.71,201.92,201.19,201.87,82099.0,199.6126,199.8204,199.098,199.771,82099.0
2024-09-04 11:00:00,201.91,202.12,201.39,201.88,96366.0,199.8105,200.0184,199.2959,199.7809,96366.0
2024-09-04 11:30:00,201.95,201.98,201.62,201.84,36325.0,199.8501,199.8798,199.5236,199.7413,36325.0
2024-09-04 12:00:00,201.87,201.87,201.21,201.43,49031.0,199.771,199.771,199.1178,199.3355,49031.0
2024-09-04 12:30:00,201.42,201.63,201.04,201.24,33172.0,199.3256,199.5335,198.9496,199.1475,33172.0
2024-09-04 13:00:00,201.24,201.28,200.65,200.69,42725.0,199.1475,199.1871,198.5636,198.6032,42725.0
2024-09-04 13:30:00,200.72,200.72,197.74,199.51,201696.0,198.6329,198.6329,195.6839,197.4355,201696.0
2024-09-04 14:00:00,199.51,199.58,199.05,199.5,152487.0,197.4355,197.5048,196.9803,197.4256,152487.0
2024-09-04 14:30:00,199.49,199.86,198.99,199.05,100414.0,197.4157,197.7819,196.9209,196.9803,100414.0
2024-09-04 15:00:00,199.09,199.4,198.88,199.2,72206.0,197.0199,197.3266,196.812,197.1287,72206.0
2024-09-04 15:30:00,199.14,199.3,198.67,198.77,294538.0,197.0693,197.2277,196.6042,196.7032,294538.0
2024-09-05 09:30:00,198.5,199.18,196.16,197.87,285108.0,196.436,197.1089,194.1203,195.8125,285108.0
2024-09-05 10:00:00,197.94,198.94,197.58,198.94,257019.0,195.8818,196.8714,195.5256,196.8714,257019.0
2024-09-05 10:30:00,198.95,199.28,197.89,197.94,143297.0,196.8813,197.2079,195.8323,195.8818,143297.0
2024-09-05 11:00:00,197.92,198.08,197.22,197.25,133167.0,195.862,196.0204,195.1693,195.199,133167.0
2024-09-05 11:30:00,197.2,197.7,197.14,197.51,90100.0,195.1495,195.6443,195.0901,195.4563,90100.0
2024-09-05 12:00:00,197.47,197.54,196.86,197.2,70194.0,195.4167,195.486,194.8131,195.1495,70194.0
2024-09-05 12:30:00,197.22,197.52,196.92,196.95,133330.0,195.1693,195.4662,194.8724,194.9021,133330.0
2024-09-05 13:00:00,196.95,197.26,196.72,197.06,79942.0,194.9021,195.2089,194.6745,195.011,79942.0
2024-09-05 13:30:00,197.05,197.65,197.05,197.38,46988.0,195.0011,195.5948,195.0011,195.3276,46988.0
2024-09-05 14:00:00,197.4,197.65,197.22,197.59,46700.0,195.3474,195.5948,195.1693,195.5355,46700.0
2024-09-05 14:30:00,197.57,197.62,197.3,197.34,49555.0,195.5157,195.5651,195.2485,195.2881,49555.0
2024-09-05 15:00:00,197.31,197.46,196.96,197.05,59879.0,195.2584,195.4068,194.912,195.0011,59879.0
2024-09-05 15:30:00,197.06,197.31,196.74,197.17,415417.0,195.011,195.2584,194.6943,195.1198,415417.0
2024-09-06 09:30:00,197.08,197.7,196.01,196.86,164634.0,195.0308,195.6443,193.9719,194.8131,164634.0
2024-09-06 10:00:00,196.86,197.0,194.96,195.31,193617.0,194.8131,194.9516,192.9328,193.2792,193617.0
2024-09-06 10:30:00,195.32,195.59,194.61,195.06,195122.0,193.2891,193.5563,192.5864,193.0318,195122.0
2024-09-06 11:00:00,195.09,195.36,194.43,194.63,264734.0,193.0615,193.3286,192.4083,192.6062,264734.0
2024-09-06 11:30:00,194.63,194.94,194.0,194.11,109869.0,192.6062,192.913,191.9828,192.0916,109869.0
2024-09-06 12:00:00,194.12,194.35,194.03,194.28,70570.0,192.1015,192.3292,192.0125,192.2599,70570.0
2024-09-06 12:30:00,194.31,194.52,193.89,194.18,139474.0,192.2896,192.4974,191.8739,192.1609,139474.0
2024-09-06 13:00:00,194.19,194.21,193.58,193.78,113994.0,192.1708,192.1906,191.5672,191.7651,113994.0
2024-09-06 13:30:00,193.76,194.15,193.72,193.95,95572.0,191.7453,192.1312,191.7057,191.9333,95572.0
2024-09-06 14:00:00,193.96,194.04,193.56,193.84,132818.0,191.9432,192.0224,191.5474,191.8245,132818.0
2024-09-06 14:30:00,193.87,193.92,193.55,193.59,89574.0,191.8541,191.9036,191.5375,191.5771,89574.0
2024-09-06 15:00:00,193.57,193.77,193.21,193.46,174919.0,191.5573,191.7552,191.201,191.4484,174919.0
2024-09-06 15:30:00,193.45,193.58,192.61,192.99,696442.0,191.4385,191.5672,190.6072,190.9833,696442.0
2024-09-09 09:30:00,193.27,194.9,193.27,194.65,165722.0,191.2604,192.8734,191.2604,192.626,165722.0
2024-09-09 10:00:00,194.65,194.7,194.15,194.38,153538.0,192.626,192.6755,192.1312,192.3588,153538.0
2024-09-09 10:30:00,194.38,195.18,194.05,195.02,61637.0,192.3588,193.1505,192.0323,192.9922,61637.0
2024-09-09 11:00:00,195.02,195.45,194.53,194.87,54857.0,192.9922,193.4177,192.5073,192.8437,54857.0
2024-09-09 11:30:00,194.89,195.34,194.74,194.85,53399.0,192.8635,193.3089,192.7151,192.824,53399.0
2024-09-09 12:00:00,194.8,195.19,194.8,195.1,42239.0,192.7745,193.1604,192.7745,193.0714,42239.0
2024-09-09 12:30:00,195.12,195.71,195.01,195.4,119950.0,193.0911,193.675,192.9823,193.3682,119950.0
2024-09-09 13:00:00,195.4,195.5,195.02,195.03,58464.0,193.3682,193.4672,192.9922,193.0021,58464.0
2024-09-09 13:30:00,195.02,195.36,194.84,195.25,102871.0,192.9922,193.3286,192.8141,193.2198,102871.0
2024-09-09 14:00:00,195.25,195.29,194.91,195.12,117376.0,193.2198,193.2594,192.8833,193.0911,117376.0
2024-09-09 14:30:00,195.13,195.36,194.79,194.84,86455.0,193.101,193.3286,192.7646,192.8141,86455.0
2024-09-09 15:00:00,194.82,195.09,194.67,195.09,127007.0,192.7943,193.0615,192.6458,193.0615,127007.0
2024-09-09 15:30:00,195.07,196.02,195.07,195.28,563395.0,193.0417,193.9818,193.0417,193.2495,563395.0
2024-09-10 09:30:00,195.71,196.9,195.08,195.82,94363.0,193.675,194.8526,193.0516,193.7839,94363.0
2024-09-10 10:00:00,195.81,195.95,195.07,195.95,92484.0,193.774,193.9125,193.0417,193.9125,92484.0
2024-09-10 10:30:00,195.96,196.2,195.15,195.49,134122.0,193.9224,194.1599,193.1208,193.4573,134122.0
2024-09-10 11:00:00,195.45,196.63,195.21,196.42,142191.0,193.4177,194.5854,193.1802,194.3776,142191.0
2024-09-10 11:30:00,196.39,196.63,195.26,195.3,345162.0,194.3479,194.5854,193.2297,193.2693,345162.0
2024-09-10 12:00:00,195.18,195.67,194.55,195.67,49430.0,193.1505,193.6354,192.5271,193.6354,49430.0
2024-09-10 12:30:00,195.67,196.12,195.63,195.99,34502.0,193.6354,194.0807,193.5958,193.9521,34502.0
2024-09-10 13:00:00,195.99,196.14,195.74,195.81,58512.0,193.9521,194.1005,193.7047,193.774,58512.0
2024-09-10 13:30:00,195.8,196.39,195.8,196.32,50038.0,193.7641,194.3479,193.7641,194.2787,50038.0
2024-09-10 14:00:00,196.33,196.63,196.17,196.45,61621.0,194.2886,194.5854,194.1302,194.4073,61621.0
2024-09-10 14:30:00,196.42,196.62,196.38,196.47,26789.0,194.3776,194.5755,194.338,194.4271,26789.0
2024-09-10 15:00:00,196.43,196.55,196.33,196.43,138987.0,194.3875,194.5063,194.2886,194.3875,138987.0
2024-09-10 15:30:00,196.4,196.78,196.38,196.49,405997.0,194.3578,194.7339,194.338,194.4469,405997.0
2024-09-11 09:30:00,196.55,196.69,195.8,196.27,142167.0,194.5063,194.6448,193.7641,194.2292,142167.0
2024-09-11 10:00:00,196.22,196.26,194.73,194.89,97034.0,194.1797,194.2193,192.7052,192.8635,97034.0
2024-09-11 10:30:00,194.98,195.07,194.41,194.62,86461.0,192.9526,193.0417,192.3885,192.5963,86461.0
2024-09-11 11:00:00,194.62,195.82,194.56,195.59,109324.0,192.5963,193.7839,192.537,193.5563,109324.0
2024-09-11 11:30:00,195.58,196.87,195.52,196.15,87917.0,193.5464,194.8229,193.487,194.1104,87917.0
2024-09-11 12:00:00,196.15,196.9,196.11,196.65,96291.0,194.1104,194.8526,194.0709,194.6052,96291.0
2024-09-11 12:30:00,196.68,196.85,196.41,196.77,122885.0,194.6349,194.8032,194.3677,194.724,122885.0
2024-09-11 13:00:00,196.87,197.0,196.34,196.59,76445.0,194.8229,194.9516,194.2985,194.5459,76445.0
2024-09-11 13:30:00,196.61,196.91,196.5,196.71,45570.0,194.5657,194.8625,194.4568,194.6646,45570.0
2024-09-11 14:00:00,196.75,197.09,196.57,196.98,137078.0,194.7042,195.0407,194.5261,194.9318,137078.0
2024-09-11 14:30:00,196.98,197.77,196.93,197.58,74070.0,194.9318,195.7136,194.8823,195.5256,74070.0
2024-09-11 15:00:00,197.59,198.01,197.45,197.92,75108.0,195.5355,195.9511,195.3969,195.862,75108.0
2024-09-11 15:30:00,197.92,198.86,197.84,198.58,479021.0,195.862,196.7923,195.7829,196.5152,479021.0
2024-09-12 09:30:00,199.38,200.49,199.14,199.78,148352.0,197.3068,198.4053,197.0693,197.7027,148352.0
2024-09-12 10:00:00,199.78,200.48,199.66,200.45,77080.0,197.7027,198.3954,197.5839,198.3657,77080.0
2024-09-12 10:30:00,200.42,200.71,199.77,200.4,133627.0,198.336,198.623,197.6928,198.3162,133627.0
2024-09-12 11:00:00,200.43,201.24,200.37,200.95,181289.0,198.3459,199.1475,198.2866,198.8605,181289.0
2024-09-12 11:30:00,200.98,201.03,200.58,200.68,60712.0,198.8902,198.9397,198.4944,198.5933,60712.0
2024-09-12 12:00:00,200.71,200.78,200.15,200.51,48567.0,198.623,198.6923,198.0688,198.4251,48567.0
2024-09-12 12:30:00,200.44,201.09,200.4,200.94,94272.0,198.3558,198.9991,198.3162,198.8506,94272.0
2024-09-12 13:00:00,200.9,201.18,200.8,201.03,28324.0,198.811,199.0881,198.7121,198.9397,28324.0
2024-09-12 13:30:00,201.06,201.42,200.95,201.32,51189.0,198.9694,199.3256,198.8605,199.2267,51189.0
2024-09-12 14:00:00,201.28,201.96,201.22,201.73,61901.0,199.1871,199.86,199.1277,199.6324,61901.0
2024-09-12 14:30:00,201.71,202.2,201.29,201.64,86347.0,199.6126,200.0975,199.197,199.5433,86347.0
2024-09-12 15:00:00,201.59,202.31,201.57,202.31,88807.0,199.4939,200.2064,199.4741,200.2064,88807.0
2024-09-12 15:30:00,202.31,202.63,202.08,202.43,404426.0,200.2064,200.5231,199.9788,200.3251,404426.0
2024-09-13 09:30:00,202.0,202.0,200.72,201.75,97289.0,199.8996,199.8996,198.6329,199.6522,97289.0
2024-09-13 10:00:00,201.83,202.19,201.45,202.12,51029.0,199.7314,200.0876,199.3553,200.0184,51029.0
2024-09-13 10:30:00,202.17,202.58,201.99,202.07,71072.0,200.0678,200.4736,199.8897,199.9689,71072.0
2024-09-13 11:00:00,202.08,202.87,202.02,202.57,35403.0,199.9788,200.7606,199.9194,200.4637,35403.0
2024-09-13 11:30:00,202.56,203.14,202.56,203.0,35316.0,200.4538,201.0278,200.4538,200.8892,35316.0
2024-09-13 12:00:00,203.0,203.25,202.36,202.5,38405.0,200.8892,201.1366,200.2559,200.3944,38405.0
2024-09-13 12:30:00,202.52,203.1,202.52,203.07,30021.0,200.4142,200.9882,200.4142,200.9585,30021.0
2024-09-13 13:00:00,203.05,203.09,202.79,203.04,24957.0,200.9387,200.9783,200.6814,200.9288,24957.0
2024-09-13 13:30:00,203.02,203.11,202.86,203.0,34408.0,200.909,200.9981,200.7507,200.8892,34408.0
2024-09-13 14:00:00,203.02,203.03,202.66,202.78,36845.0,200.909,200.9189,200.5527,200.6715,36845.0
2024-09-13 14:30:00,202.76,202.88,202.47,202.68,44365.0,200.6517,200.7705,200.3647,200.5725,44365.0
2024-09-13 15:00:00,202.66,202.94,202.62,202.86,46441.0,200.5527,200.8298,200.5132,200.7507,46441.0
2024-09-13 15:30:00,202.88,203.16,202.67,202.82,193126.0,200.7705,201.0475,200.5626,200.7111,193126.0
2024-09-16 09:30:00,204.86,205.88,204.42,204.9,201242.0,202.7299,203.7393,202.2944,202.7695,201242.0
2024-09-16 10:00:00,204.86,205.07,204.01,204.08,98621.0,202.7299,202.9377,201.8887,201.958,98621.0
2024-09-16 10:30:00,204.08,204.38,203.65,204.11,144692.0,201.958,202.2549,201.5324,201.9877,144692.0
2024-09-16 11:00:00,204.04,204.99,204.03,204.84,65362.0,201.9184,202.8585,201.9085,202.7101,65362.0
2024-09-16 11:30:00,204.81,205.15,204.6,204.68,85883.0,202.6804,203.0169,202.4726,202.5517,85883.0
2024-09-16 12:00:00,204.69,205.36,204.62,205.14,57780.0,202.5616,203.2247,202.4924,203.007,57780.0
2024-09-16 12:30:00,205.08,205.69,204.87,205.65,44371.0,202.9476,203.5512,202.7398,203.5117,44371.0
2024-09-16 13:00:00,205.65,205.72,205.3,205.33,51413.0,203.5117,203.5809,203.1653,203.195,51413.0
2024-09-16 13:30:00,205.4,205.66,205.15,205.27,49636.0,203.2643,203.5215,203.0169,203.1356,49636.0
2024-09-16 14:00:00,205.26,205.5,205.2,205.33,50937.0,203.1257,203.3632,203.0663,203.195,50937.0
2024-09-16 14:30:00,205.31,205.54,205.0,205.43,50578.0,203.1752,203.4028,202.8684,203.2939,50578.0
2024-09-16 15:00:00,205.43,206.19,205.37,206.17,120392.0,203.2939,204.046,203.2346,204.0262,120392.0
2024-09-16 15:30:00,206.19,206.31,205.77,205.85,284758.0,204.046,204.1648,203.6304,203.7096,284758.0
2024-09-17 09:30:00,205.16,205.49,204.21,204.36,110734.0,203.0267,203.3533,202.0866,202.2351,110734.0
2024-09-17 10:00:00,204.35,205.05,203.9,204.81,114647.0,202.2252,202.9179,201.7798,202.6804,114647.0
2024-09-17 10:30:00,204.82,205.07,204.26,204.34,76389.0,202.6903,202.9377,202.1361,202.2153,76389.0
2024-09-17 11:00:00,204.33,205.14,204.19,205.14,115200.0,202.2054,203.007,202.0668,203.007,115200.0
2024-09-17 11:30:00,205.14,205.19,204.25,204.48,59410.0,203.007,203.0564,202.1262,202.3538,59410.0
2024-09-17 12:00:00,204.45,204.45,203.82,203.92,76928.0,202.3241,202.3241,201.7007,201.7996,76928.0
2024-09-17 12:30:00,203.8,203.9,203.09,203.17,200861.0,201.6809,201.7798,200.9783,201.0574,200861.0
2024-09-17 13:00:00,203.17,203.7,203.11,203.59,56571.0,201.0574,201.5819,200.9981,201.4731,56571.0
2024-09-17 13:30:00,203.56,203.73,202.89,203.14,180033.0,201.4434,201.6116,200.7804,201.0278,180033.0
2024-09-17 14:00:00,203.14,203.6,202.94,203.04,90947.0,201.0278,201.483,200.8298,200.9288,90947.0
2024-09-17 14:30:00,203.03,203.2,202.69,202.75,73700.0,200.9189,201.0871,200.5824,200.6418,73700.0
2024-09-17 15:00:00,202.72,202.88,201.97,202.18,146624.0,200.6121,200.7705,199.8699,200.0777,146624.0
2024-09-17 15:30:00,202.16,202.71,201.78,202.7,379617.0,200.0579,200.6022,199.6819,200.5923,379617.0
2024-09-18 09:30:00,202.76,203.08,199.77,200.57,185937.0,200.6517,200.9684,197.6928,198.4845,185937.0
2024-09-18 10:00:00,200.44,201.02,200.15,200.51,116261.0,198.3558,198.9298,198.0688,198.4251,116261.0
2024-09-18 10:30:00,200.56,201.48,200.1,201.21,96632.0,198.4746,199.385,198.0194,199.1178,96632.0
2024-09-18 11:00:00,201.29,201.49,200.92,201.06,62720.0,199.197,199.3949,198.8308,198.9694,62720.0
2024-09-18 11:30:00,201.0,202.37,200.9,202.24,113287.0,198.91,200.2658,198.811,200.1371,113287.0
2024-09-18 12:00:00,202.18,205.72,202.03,204.33,361482.0,200.0777,203.5809,199.9293,202.2054,361482.0
2024-09-18 12:30:00,204.34,206.1,197.05,198.23,1117508.0,202.2153,203.957,195.0011,196.1688,1117508.0
2024-09-18 13:00:00,198.09,199.0,197.77,198.42,232502.0,196.0303,196.9308,195.7136,196.3568,232502.0
2024-09-18 13:30:00,198.43,199.7,197.1,199.67,362875.0,196.3667,197.6235,195.0506,197.5938,362875.0
2024-09-18 14:00:00,199.69,200.69,197.37,197.79,290158.0,197.6136,198.6032,195.3177,195.7334,290158.0
2024-09-18 14:30:00,197.8,198.53,197.09,197.83,197360.0,195.7433,196.4657,195.0407,195.773,197360.0
2024-09-18 15:00:00,197.8,198.23,196.11,196.95,370833.0,195.7433,196.1688,194.0709,194.9021,370833.0
2024-09-18 15:30:00,196.96,197.15,195.47,196.73,489952.0,194.912,195.1,193.4375,194.6844,489952.0
2024-09-19 09:30:00,199.08,199.3,197.0,197.59,581891.0,197.01,197.2277,194.9516,195.5355,581891.0
2024-09-19 10:00:00,197.59,198.41,197.42,198.36,164324.0,195.5355,196.3469,195.3672,196.2975,164324.0
2024-09-19 10:30:00,198.36,199.17,198.31,198.74,154572.0,196.2975,197.099,196.248,196.6735,154572.0
2024-09-19 11:00:00,198.67,198.74,198.0,198.31,138712.0,196.6042,196.6735,195.9412,196.248,138712.0
2024-09-19 11:30:00,198.31,199.47,198.31,198.8,193778.0,196.248,197.3959,196.248,196.7329,193778.0
2024-09-19 12:00:00,198.83,199.85,198.78,199.35,103165.0,196.7626,197.772,196.7131,197.2772,103165.0
2024-09-19 12:30:00,199.37,200.27,199.31,200.2,166160.0,197.297,198.1876,197.2376,198.1183,166160.0
2024-09-19 13:00:00,200.25,200.89,199.96,200.88,98942.0,198.1678,198.8011,197.8808,198.7913,98942.0
2024-09-19 13:30:00,200.88,201.32,200.81,201.03,153953.0,198.7913,199.2267,198.722,198.9397,153953.0
2024-09-19 14:00:00,201.03,201.15,200.11,200.37,150379.0,198.9397,199.0584,198.0293,198.2866,150379.0
2024-09-19 14:30:00,200.41,201.22,200.38,201.2,122381.0,198.3261,199.1277,198.2965,199.1079,122381.0
2024-09-19 15:00:00,201.2,201.45,200.4,201.08,192662.0,199.1079,199.3553,198.3162,198.9892,192662.0
2024-09-19 15:30:00,201.08,201.08,199.5,199.64,636125.0,198.9892,198.9892,197.4256,197.5641,636125.0
2024-09-20 09:30:00,198.12,199.68,198.12,198.38,972448.0,196.06,197.6037,196.06,196.3172,972448.0
2024-09-20 10:00:00,198.39,198.92,198.18,198.45,121402.0,196.3271,196.8516,196.1193,196.3865,121402.0
2024-09-20 10:30:00,198.44,198.86,198.39,198.5,96621.0,196.3766,196.7923,196.3271,196.436,96621.0
2024-09-20 11:00:00,198.53,198.9,198.03,198.12,103452.0,196.4657,196.8318,195.9709,196.06,103452.0
2024-09-20 11:30:00,198.14,198.23,197.46,197.85,139946.0,196.0797,196.1688,195.4068,195.7928,139946.0
2024-09-20 12:00:00,197.83,198.4,197.64,198.4,195848.0,195.773,196.337,195.5849,196.337,195848.0
2024-09-20 12:30:00,198.44,199.23,198.39,199.13,95029.0,196.3766,197.1584,196.3271,197.0594,95029.0
2024-09-20 13:00:00,199.15,199.53,199.15,199.47,68138.0,197.0792,197.4553,197.0792,197.3959,68138.0
2024-09-20 13:30:00,199.51,199.59,199.22,199.33,85921.0,197.4355,197.5147,197.1485,197.2574,85921.0
2024-09-20 14:00:00,199.31,199.41,198.99,199.07,108325.0,197.2376,197.3365,196.9209,197.0001,108325.0
2024-09-20 14:30:00,199.05,199.1,198.47,198.54,121098.0,196.9803,197.0298,196.4063,196.4756,121098.0
2024-09-20 15:00:00,198.53,198.75,198.0,198.18,178344.0,196.4657,196.6834,195.9412,196.1193,178344.0
2024-09-20 15:30:00,198.18,199.63,197.99,199.43,601591.0,196.1193,197.5542,195.9313,197.3563,601591.0
2024-09-23 09:30:00,199.1,200.61,198.69,199.68,236584.0,197.0298,198.5241,196.624,197.6037,236584.0
2024-09-23 10:00:00,199.75,201.04,199.74,200.7,188175.0,197.673,198.9496,197.6631,198.6131,188175.0
2024-09-23 10:30:00,200.62,201.7,200.49,201.28,83306.0,198.534,199.6027,198.4053,199.1871,83306.0
2024-09-23 11:00:00,201.3,201.54,200.93,201.48,94923.0,199.2069,199.4444,198.8407,199.385,94923.0
2024-09-23 11:30:00,201.53,201.6,201.08,201.21,78237.0,199.4345,199.5038,198.9892,199.1178,78237.0
2024-09-23 12:00:00,201.2,201.76,201.16,201.44,60895.0,199.1079,199.6621,199.0683,199.3454,60895.0
2024-09-23 12:30:00,201.47,201.6,201.02,201.17,75423.0,199.3751,199.5038,198.9298,199.0782,75423.0
2024-09-23 13:00:00,201.18,201.62,201.1,201.54,64330.0,199.0881,199.5236,199.009,199.4444,64330.0
2024-09-23 13:30:00,201.58,202.3,201.48,202.29,117180.0,199.484,200.1965,199.385,200.1866,117180.0
2024-09-23 14:00:00,202.33,202.73,202.0,202.37,122638.0,200.2262,200.622,199.8996,200.2658,122638.0
2024-09-23 14:30:00,202.41,202.88,202.4,202.75,73941.0,200.3053,200.7705,200.2954,200.6418,73941.0
2024-09-23 15:00:00,202.74,202.88,202.49,202.5,112173.0,200.6319,200.7705,200.3845,200.3944,112173.0
2024-09-23 15:30:00,202.5,202.67,201.78,202.45,386050.0,200.3944,200.5626,199.6819,200.3449,386050.0
2024-09-24 09:30:00,201.0,202.34,200.88,202.19,135267.0,198.91,200.2361,198.7913,200.0876,135267.0
2024-09-24 10:00:00,202.19,203.15,201.9,203.11,98268.0,200.0876,201.0376,199.8006,200.9981,98268.0
2024-09-24 10:30:00,203.08,203.73,202.97,203.5,144922.0,200.9684,201.6116,200.8595,201.384,144922.0
2024-09-24 11:00:00,203.53,203.69,202.84,202.92,96194.0,201.4137,201.572,200.7309,200.81,96194.0
2024-09-24 11:30:00,202.95,202.96,202.2,202.6,78836.0,200.8397,200.8496,200.0975,200.4934,78836.0
2024-09-24 12:00:00,202.67,202.7,202.37,202.45,53599.0,200.5626,200.5923,200.2658,200.3449,53599.0
2024-09-24 12:30:00,202.44,202.63,202.19,202.19,41525.0,200.335,200.5231,200.0876,200.0876,41525.0
2024-09-24 13:00:00,202.19,202.31,202.07,202.09,36509.0,200.0876,200.2064,199.9689,199.9887,36509.0
2024-09-24 13:30:00,202.07,202.08,201.39,201.44,93204.0,199.9689,199.9788,199.2959,199.3454,93204.0
2024-09-24 14:00:00,201.45,201.86,201.19,201.86,83586.0,199.3553,199.7611,199.098,199.7611,83586.0
2024-09-24 14:30:00,201.87,201.87,201.53,201.71,55659.0,199.771,199.771,199.4345,199.6126,55659.0
2024-09-24 15:00:00,201.7,202.12,201.61,201.92,108713.0,199.6027,200.0184,199.5137,199.8204,108713.0
2024-09-24 15:30:00,201.9,202.07,201.09,201.48,381251.0,199.8006,199.9689,198.9991,199.385,381251.0
2024-09-25 09:30:00,202.31,203.22,201.71,202.55,118929.0,200.2064,201.1069,199.6126,200.4439,118929.0
2024-09-25 10:00:00,202.54,203.49,202.48,202.85,112703.0,200.434,201.3741,200.3746,200.7408,112703.0
2024-09-25 10:30:00,202.86,202.92,202.26,202.79,52256.0,200.7507,200.81,200.1569,200.6814,52256.0
2024-09-25 11:00:00,202.85,203.0,202.73,202.92,46973.0,200.7408,200.8892,200.622,200.81,46973.0
2024-09-25 11:30:00,202.92,203.7,202.84,203.7,42044.0,200.81,201.5819,200.7309,201.5819,42044.0
2024-09-25 12:00:00,203.67,203.89,203.24,203.56,52832.0,201.5522,201.77,201.1267,201.4434,52832.0
2024-09-25 12:30:00,203.53,203.65,203.42,203.54,39551.0,201.4137,201.5324,201.3048,201.4236,39551.0
2024-09-25 13:00:00,203.55,203.74,203.08,203.61,39576.0,201.4335,201.6215,200.9684,201.4929,39576.0
2024-09-25 13:30:00,203.58,203.89,203.52,203.78,34881.0,201.4632,201.77,201.4038,201.6611,34881.0
2024-09-25 14:00:00,203.81,203.81,203.52,203.58,32845.0,201.6908,201.6908,201.4038,201.4632,32845.0
2024-09-25 14:30:00,203.58,203.85,203.57,203.74,36107.0,201.4632,201.7304,201.4533,201.6215,36107.0
2024-09-25 15:00:00,203.72,203.73,203.48,203.66,55996.0,201.6017,201.6116,201.3642,201.5423,55996.0
2024-09-25 15:30:00,203.64,203.8,203.11,203.35,272876.0,201.5226,201.6809,200.9981,201.2356,272876.0
2024-09-26 09:30:00,202.58,203.45,202.09,202.09,177713.0,200.4736,201.3345,199.9887,199.9887,177713.0
2024-09-26 10:00:00,202.15,202.75,201.81,202.75,72347.0,200.048,200.6418,199.7116,200.6418,72347.0
2024-09-26 10:30:00,202.7,208.16,202.58,204.03,93805.0,200.5923,205.9956,200.4736,201.9085,93805.0
2024-09-26 11:00:00,204.05,204.12,203.09,203.37,79458.0,201.9283,201.9976,200.9783,201.2554,79458.0
2024-09-26 11:30:00,203.34,203.61,203.07,203.54,57232.0,201.2257,201.4929,200.9585,201.4236,57232.0
2024-09-26 12:00:00,203.55,203.61,203.09,203.14,51636.0,201.4335,201.4929,200.9783,201.0278,51636.0
2024-09-26 12:30:00,203.13,203.6,203.04,203.55,49211.0,201.0179,201.483,200.9288,201.4335,49211.0
2024-09-26 13:00:00,203.56,203.84,203.19,203.84,42553.0,201.4434,201.7205,201.0772,201.7205,42553.0
2024-09-26 13:30:00,203.81,204.06,203.74,203.74,48487.0,201.6908,201.9382,201.6215,201.6215,48487.0
2024-09-26 14:00:00,203.74,204.07,203.57,203.8,61521.0,201.6215,201.9481,201.4533,201.6809,61521.0
2024-09-26 14:30:00,203.85,203.87,203.64,203.76,39197.0,201.7304,201.7502,201.5226,201.6413,39197.0
2024-09-26 15:00:00,203.77,203.8,203.37,203.49,91710.0,201.6512,201.6809,201.2554,201.3741,91710.0
2024-09-26 15:30:00,203.49,203.56,203.03,203.31,294491.0,201.3741,201.4434,200.9189,201.196,294491.0
2024-09-27 09:30:00,203.01,204.07,202.81,203.59,101148.0,200.8991,201.9481,200.7012,201.4731,101148.0
2024-09-27 10:00:00,203.77,203.97,203.14,203.47,77411.0,201.6512,201.8491,201.0278,201.3543,77411.0
2024-09-27 10:30:00,203.49,203.81,203.03,203.35,74426.0,201.3741,201.6908,200.9189,201.2356,74426.0
2024-09-27 11:00:00,203.31,204.06,203.22,204.06,78837.0,201.196,201.9382,201.1069,201.9382,78837.0
2024-09-27 11:30:00,204.04,204.18,203.84,203.93,31550.0,201.9184,202.0569,201.7205,201.8095,31550.0
2024-09-27 12:00:00,203.98,204.71,203.97,204.57,65171.0,201.859,202.5814,201.8491,202.4429,65171.0
2024-09-27 12:30:00,204.58,204.88,204.51,204.75,54831.0,202.4528,202.7497,202.3835,202.621,54831.0
2024-09-27 13:00:00,204.75,205.32,204.71,205.2,84772.0,202.621,203.1851,202.5814,203.0663,84772.0
2024-09-27 13:30:00,205.2,205.53,205.03,205.44,76755.0,203.0663,203.3929,202.8981,203.3038,76755.0
2024-09-27 14:00:00,205.46,205.72,205.2,205.58,87029.0,203.3236,203.5809,203.0663,203.4424,87029.0
2024-09-27 14:30:00,205.56,205.58,205.21,205.22,107882.0,203.4226,203.4424,203.0762,203.0861,107882.0
2024-09-27 15:00:00,205.22,205.32,205.02,205.25,76609.0,203.0861,203.1851,202.8882,203.1158,76609.0
2024-09-27 15:30:00,205.23,205.49,204.7,205.18,615219.0,203.096,203.3533,202.5715,203.0465,615219.0
2024-09-30 09:30:00,206.32,206.32,204.71,205.09,121939.0,204.1747,204.1747,202.5814,202.9575,121939.0
2024-09-30 10:00:00,205.09,205.79,205.03,205.75,67441.0,202.9575,203.6502,202.8981,203.6106,67441.0
2024-09-30 10:30:00,205.75,206.16,205.44,206.13,57017.0,203.6106,204.0164,203.3038,203.9867,57017.0
2024-09-30 11:00:00,206.08,206.4,205.44,206.17,75648.0,203.9372,204.2539,203.3038,204.0262,75648.0
2024-09-30 11:30:00,206.21,206.53,206.18,206.48,54884.0,204.0658,204.3825,204.0361,204.333,54884.0
2024-09-30 12:00:00,206.48,206.91,206.36,206.67,52035.0,204.333,204.7586,204.2143,204.521,52035.0
2024-09-30 12:30:00,206.65,206.76,206.22,206.42,43151.0,204.5013,204.6101,204.0757,204.2736,43151.0
2024-09-30 13:00:00,206.34,206.44,206.08,206.3,49797.0,204.1945,204.2934,203.9372,204.1549,49797.0
2024-09-30 13:30:00,206.3,206.57,206.23,206.37,79780.0,204.1549,204.4221,204.0856,204.2242,79780.0
2024-09-30 14:00:00,206.37,206.37,205.65,206.05,104945.0,204.2242,204.2242,203.5117,203.9075,104945.0
2024-09-30 14:30:00,206.03,206.68,205.93,206.59,70654.0,203.8877,204.5309,203.7887,204.4419,70654.0
2024-09-30 15:00:00,206.59,207.08,206.32,207.08,99133.0,204.4419,204.9268,204.1747,204.9268,99133.0
2024-09-30 15:30:00,207.1,207.47,206.22,206.36,385194.0,204.9466,205.3127,204.0757,204.2143,385194.0
2024-10-01 09:30:00,205.3,206.35,204.51,205.16,153391.0,203.1653,204.2044,202.3835,203.0267,153391.0
2024-10-01 10:00:00,205.1,205.33,204.21,204.92,115933.0,202.9674,203.195,202.0866,202.7892,115933.0
2024-10-01 10:30:00,204.97,205.16,203.38,203.42,114158.0,202.8387,203.0267,201.2653,201.3048,114158.0
2024-10-01 11:00:00,203.4,203.75,202.77,203.12,113995.0,201.285,201.6314,200.6616,201.008,113995.0
2024-10-01 11:30:00,203.15,204.3,203.1,204.22,124064.0,201.0376,202.1757,200.9882,202.0965,124064.0
2024-10-01 12:00:00,204.2,204.79,204.06,204.39,54977.0,202.0767,202.6606,201.9382,202.2648,54977.0
2024-10-01 12:30:00,204.42,204.51,203.58,203.82,85790.0,202.2944,202.3835,201.4632,201.7007,85790.0
2024-10-01 13:00:00,203.82,203.97,203.37,203.56,90436.0,201.7007,201.8491,201.2554,201.4434,90436.0
2024-10-01 13:30:00,203.62,205.21,203.52,205.0,107890.0,201.5028,203.0762,201.4038,202.8684,107890.0
2024-10-01 14:00:00,205.06,205.38,204.64,205.14,56655.0,202.9278,203.2445,202.5122,203.007,56655.0
2024-10-01 14:30:00,205.19,205.66,205.19,205.48,56096.0,203.0564,203.5215,203.0564,203.3434,56096.0
2024-10-01 15:00:00,205.55,205.8,205.3,205.65,66592.0,203.4127,203.6601,203.1653,203.5117,66592.0
2024-10-01 15:30:00,205.63,206.15,205.35,206.1,233193.0,203.4919,204.0065,203.2148,203.957,233193.0
2024-10-02 09:30:00,205.38,207.65,205.38,207.38,189078.0,203.2445,205.4909,203.2445,205.2237,189078.0
2024-10-02 10:00:00,207.34,207.35,206.28,206.63,70776.0,205.1841,205.194,204.1351,204.4815,70776.0
2024-10-02 10:30:00,206.63,207.68,206.62,207.31,70191.0,204.4815,205.5205,204.4716,205.1544,70191.0
2024-10-02 11:00:00,207.23,207.85,207.22,207.48,85203.0,205.0752,205.6888,205.0653,205.3226,85203.0
2024-10-02 11:30:00,207.43,207.79,206.95,207.76,50058.0,205.2731,205.6294,204.7981,205.5997,50058.0
2024-10-02 12:00:00,207.77,207.78,207.1,207.29,51771.0,205.6096,205.6195,204.9466,205.1346,51771.0
2024-10-02 12:30:00,207.29,207.3,206.91,207.04,45734.0,205.1346,205.1445,204.7586,204.8872,45734.0
2024-10-02 13:00:00,207.04,207.44,206.96,207.32,32986.0,204.8872,205.283,204.808,205.1643,32986.0
2024-10-02 13:30:00,207.3,207.9,207.18,207.67,49079.0,205.1445,205.7383,205.0257,205.5106,49079.0
2024-10-02 14:00:00,207.64,207.93,207.64,207.74,63135.0,205.481,205.7679,205.481,205.5799,63135.0
2024-10-02 14:30:00,207.74,207.82,207.54,207.71,47524.0,205.5799,205.6591,205.382,205.5502,47524.0
2024-10-02 15:00:00,207.75,207.89,207.61,207.8,54168.0,205.5898,205.7284,205.4513,205.6393,54168.0
2024-10-02 15:30:00,207.8,208.36,207.79,208.12,206796.0,205.6393,206.1935,205.6294,205.956,206796.0
2024-10-03 09:30:00,207.52,208.73,207.44,208.13,120434.0,205.3622,206.5596,205.283,205.9659,120434.0
2024-10-03 10:00:00,208.26,208.95,207.94,208.48,85770.0,206.0945,206.7773,205.7778,206.3122,85770.0
2024-10-03 10:30:00,208.44,208.59,207.94,207.99,115027.0,206.2726,206.4211,205.7778,205.8273,115027.0
2024-10-03 11:00:00,207.99,208.48,207.71,208.45,81904.0,205.8273,206.3122,205.5502,206.2825,81904.0
2024-10-03 11:30:00,208.48,209.26,208.47,209.04,50170.0,206.3122,207.0841,206.3023,206.8664,50170.0
2024-10-03 12:00:00,209.06,209.16,208.91,209.1,42196.0,206.8862,206.9852,206.7378,206.9258,42196.0
2024-10-03 12:30:00,209.09,209.1,208.09,208.13,76506.0,206.9159,206.9258,205.9263,205.9659,76506.0
2024-10-03 13:00:00,208.05,208.4,207.79,208.25,37598.0,205.8867,206.2331,205.6294,206.0846,37598.0
2024-10-03 13:30:00,208.22,208.54,208.08,208.54,56586.0,206.0549,206.3716,205.9164,206.3716,56586.0
2024-10-03 14:00:00,208.53,208.6,208.21,208.46,57425.0,206.3617,206.431,206.045,206.2924,57425.0
2024-10-03 14:30:00,208.46,208.7,208.35,208.36,46317.0,206.2924,206.5299,206.1836,206.1935,46317.0
2024-10-03 15:00:00,208.34,208.34,208.03,208.11,52297.0,206.1737,206.1737,205.8669,205.9461,52297.0
2024-10-03 15:30:00,208.1,208.27,207.63,208.07,258777.0,205.9362,206.1044,205.4711,205.9065,258777.0
2024-10-04 09:30:00,206.89,208.15,206.33,206.38,162122.0,204.7388,205.9857,204.1846,204.2341,162122.0
2024-10-04 10:00:00,206.42,207.31,206.25,206.56,77580.0,204.2736,205.1544,204.1054,204.4122,77580.0
2024-10-04 10:30:00,206.58,207.16,206.18,207.13,67587.0,204.432,205.006,204.0361,204.9763,67587.0
2024-10-04 11:00:00,207.12,207.39,206.94,207.18,48825.0,204.9664,205.2336,204.7882,205.0257,48825.0
2024-10-04 11:30:00,207.17,207.46,206.79,207.44,41573.0,205.0158,205.3028,204.6398,205.283,41573.0
2024-10-04 12:00:00,207.46,207.64,207.28,207.28,32635.0,205.3028,205.481,205.1247,205.1247,32635.0
2024-10-04 12:30:00,207.3,208.06,207.28,207.91,43749.0,205.1445,205.8966,205.1247,205.7482,43749.0
2024-10-04 13:00:00,207.94,207.94,207.65,207.74,25756.0,205.7778,205.7778,205.4909,205.5799,25756.0
2024-10-04 13:30:00,207.76,207.93,207.32,207.45,50353.0,205.5997,205.7679,205.1643,205.2929,50353.0
2024-10-04 14:00:00,207.45,207.6,207.17,207.56,39924.0,205.2929,205.4414,205.0158,205.4018,39924.0
2024-10-04 14:30:00,207.68,208.04,207.63,208.04,24990.0,205.5205,205.8768,205.4711,205.8768,24990.0
2024-10-04 15:00:00,208.04,208.63,208.04,208.54,57333.0,205.8768,206.4607,205.8768,206.3716,57333.0
2024-10-04 15:30:00,208.56,208.73,207.97,208.32,233917.0,206.3914,206.5596,205.8075,206.1539,233917.0
2024-10-07 09:30:00,207.95,209.27,207.4,209.08,114306.0,205.7877,207.094,205.2435,206.906,114306.0
2024-10-07 10:00:00,209.1,209.98,209.03,209.75,97716.0,206.9258,207.7966,206.8565,207.569,97716.0
2024-10-07 10:30:00,209.73,210.08,208.89,209.18,106170.0,207.5492,207.8956,206.718,207.0049,106170.0
2024-10-07 11:00:00,209.22,209.27,208.77,208.92,70991.0,207.0445,207.094,206.5992,206.7477,70991.0
2024-10-07 11:30:00,208.93,209.49,208.89,209.34,61623.0,206.7575,207.3117,206.718,207.1633,61623.0
2024-10-07 12:00:00,209.38,209.59,209.24,209.54,37190.0,207.2029,207.4107,207.0643,207.3612,37190.0
2024-10-07 12:30:00,209.57,209.75,209.38,209.68,50557.0,207.3909,207.569,207.2029,207.4997,50557.0
2024-10-07 13:00:00,209.69,209.74,209.38,209.43,40412.0,207.5096,207.5591,207.2029,207.2523,40412.0
2024-10-07 13:30:00,209.44,209.52,209.09,209.29,43687.0,207.2622,207.3414,206.9159,207.1138,43687.0
2024-10-07 14:00:00,209.27,209.27,208.83,208.96,74578.0,207.094,207.094,206.6586,206.7872,74578.0
2024-10-07 14:30:00,208.94,209.09,208.38,208.77,74602.0,206.7674,206.9159,206.2133,206.5992,74602.0
2024-10-07 15:00:00,208.78,208.89,208.39,208.43,86207.0,206.6091,206.718,206.2232,206.2627,86207.0
2024-10-07 15:30:00,208.45,208.46,207.65,208.43,365969.0,206.2825,206.2924,205.4909,206.2627,365969.0
2024-10-08 09:30:00,208.7,210.6,208.7,210.6,112504.0,206.5299,208.4102,206.5299,208.4102,112504.0
2024-10-08 10:00:00,210.59,211.02,210.41,210.46,112108.0,208.4003,208.8258,208.2222,208.2716,112108.0
2024-10-08 10:30:00,210.51,211.22,210.49,210.94,101970.0,208.3211,209.0237,208.3013,208.7466,101970.0
2024-10-08 11:00:00,210.93,211.35,210.67,211.02,99046.0,208.7368,209.1524,208.4795,208.8258,99046.0
2024-10-08 11:30:00,211.05,211.68,210.64,211.63,103000.0,208.8555,209.479,208.4498,209.4295,103000.0
2024-10-08 12:00:00,211.62,211.83,211.15,211.78,104072.0,209.4196,209.6274,208.9545,209.5779,104072.0
2024-10-08 12:30:00,211.74,212.19,211.67,212.13,59513.0,209.5383,209.9837,209.4691,209.9243,59513.0
2024-10-08 13:00:00,212.11,212.19,211.25,211.45,60949.0,209.9045,209.9837,209.0534,209.2513,60949.0
2024-10-08 13:30:00,211.45,211.55,211.21,211.34,55059.0,209.2513,209.3503,209.0138,209.1425,55059.0
2024-10-08 14:00:00,211.35,211.59,211.18,211.51,59231.0,209.1524,209.3899,208.9842,209.3107,59231.0
2024-10-08 14:30:00,211.5,211.87,211.34,211.68,73397.0,209.3008,209.667,209.1425,209.479,73397.0
2024-10-08 15:00:00,211.65,212.24,211.51,212.15,101690.0,209.4493,210.0331,209.3107,209.9441,101690.0
2024-10-08 15:30:00,212.13,212.23,211.12,211.21,393866.0,209.9243,210.0232,208.9248,209.0138,393866.0
2024-10-09 09:30:00,211.19,211.6,210.51,211.18,125720.0,208.994,209.3998,208.3211,208.9842,125720.0
2024-10-09 10:00:00,211.18,211.27,210.9,211.07,68887.0,208.9842,209.0732,208.7071,208.8753,68887.0
2024-10-09 10:30:00,211.06,211.64,211.02,211.64,68753.0,208.8654,209.4394,208.8258,209.4394,68753.0
2024-10-09 11:00:00,211.64,212.14,211.52,212.08,83794.0,209.4394,209.9342,209.3206,209.8748,83794.0
2024-10-09 11:30:00,212.07,212.98,212.0,212.71,75234.0,209.8649,210.7654,209.7956,210.4982,75234.0
2024-10-09 12:00:00,212.74,213.28,212.72,213.25,74798.0,210.5279,211.0623,210.5081,211.0326,74798.0
2024-10-09 12:30:00,213.24,213.47,213.02,213.12,83545.0,211.0227,211.2503,210.805,210.904,83545.0
2024-10-09 13:00:00,213.14,213.23,212.86,212.95,59931.0,210.9238,211.0128,210.6467,210.7357,59931.0
2024-10-09 13:30:00,212.95,212.97,212.45,212.6,42127.0,210.7357,210.7555,210.2409,210.3894,42127.0
2024-10-09 14:00:00,212.63,212.89,212.33,212.58,66260.0,210.4191,210.6764,210.1222,210.3696,66260.0
2024-10-09 14:30:00,212.58,212.62,212.21,212.4,47182.0,210.3696,210.4092,210.0034,210.1915,47182.0
2024-10-09 15:00:00,212.4,212.58,212.09,212.36,64708.0,210.1915,210.3696,209.8847,210.1519,64708.0
2024-10-09 15:30:00,212.36,212.53,212.01,212.09,222045.0,210.1519,210.3201,209.8055,209.8847,222045.0
2024-10-10 09:30:00,213.46,215.18,213.15,213.65,222182.0,211.2404,212.9426,210.9337,211.4285,222182.0
2024-10-10 10:00:00,213.58,214.13,212.92,212.99,95518.0,211.3592,211.9035,210.7061,210.7753,95518.0
2024-10-10 10:30:00,213.01,213.22,211.34,211.76,109252.0,210.7951,211.0029,209.1425,209.5581,109252.0
2024-10-10 11:00:00,211.76,212.47,211.65,212.41,125816.0,209.5581,210.2607,209.4493,210.2014,125816.0
2024-10-10 11:30:00,212.4,212.44,211.64,211.74,60523.0,210.1915,210.2311,209.4394,209.5383,60523.0
2024-10-10 12:00:00,211.74,212.46,211.74,211.98,54022.0,209.5383,210.2508,209.5383,209.7758,54022.0
2024-10-10 12:30:00,211.96,212.04,210.94,210.94,71372.0,209.756,209.8352,208.7466,208.7466,71372.0
2024-10-10 13:00:00,210.94,211.53,210.94,211.28,59067.0,208.7466,209.3305,208.7466,209.0831,59067.0
2024-10-10 13:30:00,211.3,211.8,211.09,211.72,61485.0,209.1029,209.5977,208.8951,209.5185,61485.0
2024-10-10 14:00:00,211.72,211.72,211.03,211.19,57526.0,209.5185,209.5185,208.8357,208.994,57526.0
2024-10-10 14:30:00,211.19,211.39,211.06,211.39,65619.0,208.994,209.192,208.8654,209.192,65619.0
2024-10-10 15:00:00,211.4,211.46,211.16,211.32,78971.0,209.2019,209.2612,208.9644,209.1227,78971.0
2024-10-10 15:30:00,211.3,211.91,211.3,211.44,191774.0,209.1029,209.7066,209.1029,209.2414,191774.0
2024-10-11 09:30:00,212.66,213.45,212.26,213.41,74331.0,210.4488,211.2305,210.0529,211.191,74331.0
2024-10-11 10:00:00,213.35,213.84,213.17,213.77,76666.0,211.1316,211.6165,210.9535,211.5472,76666.0
2024-10-11 10:30:00,213.78,213.84,213.06,213.29,47610.0,211.5571,211.6165,210.8446,211.0722,47610.0
2024-10-11 11:00:00,213.24,213.26,212.43,212.59,56312.0,211.0227,211.0425,210.2212,210.3795,56312.0
2024-10-11 11:30:00,212.61,212.62,212.17,212.49,45230.0,210.3993,210.4092,209.9639,210.2805,45230.0
2024-10-11 12:00:00,212.5,212.65,212.36,212.65,28135.0,210.2904,210.4389,210.1519,210.4389,28135.0
2024-10-11 12:30:00,212.64,213.01,212.6,212.96,35869.0,210.429,210.7951,210.3894,210.7456,35869.0
2024-10-11 13:00:00,212.95,213.02,212.45,212.68,28614.0,210.7357,210.805,210.2409,210.4686,28614.0
2024-10-11 13:30:00,212.68,212.9,212.6,212.9,21340.0,210.4686,210.6863,210.3894,210.6863,21340.0
2024-10-11 14:00:00,212.88,213.2,212.88,213.15,43727.0,210.6665,210.9831,210.6665,210.9337,43727.0
2024-10-11 14:30:00,213.17,213.3,212.87,213.29,67938.0,210.9535,211.0821,210.6566,211.0722,67938.0
2024-10-11 15:00:00,213.27,213.61,213.15,213.47,57716.0,211.0524,211.3889,210.9337,211.2503,57716.0
2024-10-11 15:30:00,213.47,213.57,212.94,213.04,121635.0,211.2503,211.3493,210.7259,210.8248,121635.0
2024-10-14 09:30:00,214.0,215.76,213.73,215.55,97221.0,211.7748,213.5165,211.5076,213.3087,97221.0
2024-10-14 10:00:00,215.6,215.95,215.37,215.65,67781.0,213.3582,213.7046,213.1306,213.4077,67781.0
2024-10-14 10:30:00,215.65,215.79,214.54,214.67,90033.0,213.4077,213.5462,212.3092,212.4379,90033.0
2024-10-14 11:00:00,214.67,215.15,214.5,214.98,69776.0,212.4379,212.9129,212.2696,212.7446,69776.0
2024-10-14 11:30:00,215.06,215.28,214.9,215.21,39839.0,212.8238,213.0415,212.6655,212.9722,39839.0
2024-10-14 12:00:00,215.28,215.74,215.11,215.65,32941.0,213.0415,213.4967,212.8733,213.4077,32941.0
2024-10-14 12:30:00,215.67,216.04,215.65,215.87,53176.0,213.4275,213.7936,213.4077,213.6254,53176.0
2024-10-14 13:00:00,215.87,216.05,215.66,216.01,36858.0,213.6254,213.8035,213.4176,213.7639,36858.0
2024-10-14 13:30:00,215.98,216.02,215.67,215.92,54845.0,213.7342,213.7738,213.4275,213.6749,54845.0
2024-10-14 14:00:00,215.93,216.25,215.89,215.92,83154.0,213.6848,214.0014,213.6452,213.6749,83154.0
2024-10-14 14:30:00,215.92,216.11,215.77,215.94,52343.0,213.6749,213.8629,213.5264,213.6947,52343.0
2024-10-14 15:00:00,215.93,215.99,215.76,215.93,69779.0,213.6848,213.7441,213.5165,213.6848,69779.0
2024-10-14 15:30:00,215.92,216.15,215.59,215.95,279881.0,213.6749,213.9025,213.3483,213.7046,279881.0
2024-10-15 09:30:00,216.02,216.87,215.91,216.57,136230.0,213.7738,214.615,213.665,214.3181,136230.0
2024-10-15 10:00:00,216.5,217.3,215.64,217.29,126816.0,214.2488,215.0405,213.3978,215.0306,126816.0
2024-10-15 10:30:00,217.31,218.2,217.26,217.73,105185.0,215.0504,215.9312,215.0009,215.466,105185.0
2024-10-15 11:00:00,217.72,218.08,217.18,218.07,126690.0,215.4561,215.8124,214.9218,215.8025,126690.0
2024-10-15 11:30:00,218.02,218.33,217.21,217.26,92023.0,215.753,216.0598,214.9515,215.0009,92023.0
2024-10-15 12:00:00,217.25,217.59,216.94,217.4,54494.0,214.991,215.3275,214.6843,215.1395,54494.0
2024-10-15 12:30:00,217.39,217.89,217.33,217.69,61798.0,215.1296,215.6244,215.0702,215.4265,61798.0
2024-10-15 13:00:00,217.7,218.02,217.67,217.97,53784.0,215.4364,215.753,215.4067,215.7036,53784.0
2024-10-15 13:30:00,217.96,218.0,217.36,217.39,40196.0,215.6937,215.7332,215.0999,215.1296,40196.0
2024-10-15 14:00:00,217.35,217.66,217.09,217.2,76767.0,215.09,215.3968,214.8327,214.9416,76767.0
2024-10-15 14:30:00,217.23,217.42,217.08,217.34,68498.0,214.9712,215.1593,214.8228,215.0801,68498.0
2024-10-15 15:00:00,217.34,217.64,216.97,217.33,112955.0,215.0801,215.377,214.7139,215.0702,112955.0
2024-10-15 15:30:00,217.3,217.48,216.8,217.04,334061.0,215.0405,215.2186,214.5457,214.7832,334061.0
2024-10-16 09:30:00,216.26,217.44,216.09,217.04,131376.0,214.0113,215.1791,213.8431,214.7832,131376.0
2024-10-16 10:00:00,217.04,217.52,216.6,217.52,89290.0,214.7832,215.2582,214.3478,215.2582,89290.0
2024-10-16 10:30:00,217.49,218.39,217.49,218.39,75936.0,215.2285,216.1192,215.2285,216.1192,75936.0
2024-10-16 11:00:00,218.37,218.96,218.21,218.87,88088.0,216.0994,216.6833,215.9411,216.5942,88088.0
2024-10-16 11:30:00,218.89,219.63,218.78,218.93,116192.0,216.614,217.3463,216.5051,216.6536,116192.0
2024-10-16 12:00:00,218.93,219.49,218.93,219.45,63924.0,216.6536,217.2077,216.6536,217.1682,63924.0
2024-10-16 12:30:00,219.52,219.6,219.26,219.37,53965.0,217.2374,217.3166,216.9801,217.089,53965.0
2024-10-16 13:00:00,219.39,219.68,219.19,219.33,59063.0,217.1088,217.3958,216.9109,217.0494,59063.0
2024-10-16 13:30:00,219.33,219.88,219.27,219.82,48787.0,217.0494,217.5937,216.99,217.5343,48787.0
2024-10-16 14:00:00,219.83,220.02,219.7,219.95,55238.0,217.5442,217.7322,217.4156,217.663,55238.0
2024-10-16 14:30:00,219.95,220.14,219.78,219.9,59508.0,217.663,217.851,217.4947,217.6135,59508.0
2024-10-16 15:00:00,219.9,220.2,219.74,220.2,72278.0,217.6135,217.9104,217.4551,217.9104,72278.0
2024-10-16 15:30:00,220.21,220.7,219.63,219.77,342767.0,217.9203,218.4052,217.3463,217.4848,342767.0
2024-10-17 09:30:00,220.67,221.71,219.9,221.06,138239.0,218.3755,219.4047,217.6135,218.7614,138239.0
2024-10-17 10:00:00,221.11,222.44,220.61,222.23,72631.0,218.8109,220.1271,218.3161,219.9193,72631.0
2024-10-17 10:30:00,222.19,222.36,221.59,221.84,62962.0,219.8797,220.0479,219.2859,219.5333,62962.0
2024-10-17 11:00:00,221.8,222.36,221.45,222.31,58591.0,219.4937,220.0479,219.1474,219.9984,58591.0
2024-10-17 11:30:00,222.31,222.73,221.94,222.28,74519.0,219.9984,220.4141,219.6323,219.9687,74519.0
2024-10-17 12:00:00,222.3,222.51,222.03,222.15,64011.0,219.9885,220.1963,219.7213,219.8401,64011.0
2024-10-17 12:30:00,222.15,222.22,221.86,221.92,52117.0,219.8401,219.9094,219.5531,219.6125,52117.0
2024-10-17 13:00:00,221.94,222.34,221.88,222.03,48510.0,219.6323,220.0281,219.5729,219.7213,48510.0
2024-10-17 13:30:00,222.05,222.45,221.8,222.09,60552.0,219.7411,220.137,219.4937,219.7807,60552.0
2024-10-17 14:00:00,222.09,222.18,221.43,221.75,118204.0,219.7807,219.8698,219.1276,219.4442,118204.0
2024-10-17 14:30:00,221.77,222.23,221.64,222.21,75446.0,219.464,219.9193,219.3354,219.8995,75446.0
2024-10-17 15:00:00,222.24,222.36,221.64,221.91,82345.0,219.9292,220.0479,219.3354,219.6026,82345.0
2024-10-17 15:30:00,221.92,222.1,221.73,221.97,255126.0,219.6125,219.7906,219.4245,219.662,255126.0
2024-10-18 09:30:00,221.5,222.2,220.91,221.54,536043.0,219.1968,219.8896,218.613,219.2364,536043.0
2024-10-18 10:00:00,221.56,222.63,221.35,222.54,136794.0,219.2562,220.3151,219.0484,220.226,136794.0
2024-10-18 10:30:00,222.51,223.31,222.42,222.42,104053.0,220.1963,220.988,220.1073,220.1073,104053.0
2024-10-18 11:00:00,222.46,223.22,222.46,223.1,86934.0,220.1469,220.899,220.1469,220.7802,86934.0
2024-10-18 11:30:00,223.14,223.14,222.43,222.61,88898.0,220.8198,220.8198,220.1172,220.2953,88898.0
2024-10-18 12:00:00,222.64,222.87,222.26,222.45,108778.0,220.325,220.5526,219.9489,220.137,108778.0
2024-10-18 12:30:00,222.46,223.19,222.38,222.95,56845.0,220.1469,220.8693,220.0677,220.6318,56845.0
2024-10-18 13:00:00,222.98,223.43,222.88,222.96,55946.0,220.6615,221.1068,220.5625,220.6417,55946.0
2024-10-18 13:30:00,223.02,223.21,222.89,223.09,60001.0,220.701,220.8891,220.5724,220.7703,60001.0
2024-10-18 14:00:00,223.11,223.44,222.83,223.19,67347.0,220.7901,221.1167,220.513,220.8693,67347.0
2024-10-18 14:30:00,223.27,223.35,222.92,222.96,67478.0,220.9484,221.0276,220.6021,220.6417,67478.0
2024-10-18 15:00:00,222.95,222.95,222.5,222.64,94980.0,220.6318,220.6318,220.1864,220.325,94980.0
2024-10-18 15:30:00,222.63,223.45,222.53,223.24,301892.0,220.3151,221.1266,220.2161,220.9188,301892.0
2024-10-21 09:30:00,222.83,223.91,222.44,223.46,201881.0,220.513,221.5818,220.1271,221.1365,201881.0
2024-10-21 10:00:00,223.42,223.6,222.92,222.97,163976.0,221.0969,221.275,220.6021,220.6516,163976.0
2024-10-21 10:30:00,222.94,222.99,221.82,221.93,528943.0,220.6219,220.6714,219.5135,219.6224,528943.0
2024-10-21 11:00:00,221.95,222.5,221.29,221.79,733583.0,219.6422,220.1864,218.989,219.4838,733583.0
2024-10-21 11:30:00,221.82,223.55,221.81,223.33,86066.0,219.5135,221.2255,219.5036,221.0078,86066.0
2024-10-21 12:00:00,223.3,223.55,223.14,223.33,64059.0,220.9781,221.2255,220.8198,221.0078,64059.0
2024-10-21 12:30:00,223.31,223.32,222.95,223.06,56938.0,220.988,220.9979,220.6318,220.7406,56938.0
2024-10-21 13:00:00,223.06,223.38,223.04,223.12,59956.0,220.7406,221.0573,220.7208,220.8,59956.0
2024-10-21 13:30:00,223.12,223.27,222.8,223.08,109783.0,220.8,220.9484,220.4833,220.7604,109783.0
2024-10-21 14:00:00,223.07,223.39,222.68,222.76,99853.0,220.7505,221.0672,220.3646,220.4437,99853.0
2024-10-21 14:30:00,222.76,222.98,222.41,222.65,128435.0,220.4437,220.6615,220.0974,220.3349,128435.0
2024-10-21 15:00:00,222.68,222.8,222.34,222.64,142763.0,220.3646,220.4833,220.0281,220.325,142763.0
2024-10-21 15:30:00,222.64,222.87,222.11,222.7,293368.0,220.325,220.5526,219.8005,220.3844,293368.0
2024-10-22 09:30:00,218.95,221.12,218.71,220.64,387509.0,216.6734,218.8208,216.4359,218.3458,387509.0
2024-10-22 10:00:00,220.63,220.92,219.7,220.81,258112.0,218.3359,218.6229,217.4156,218.514,258112.0
2024-10-22 10:30:00,220.85,220.85,219.37,220.08,331654.0,218.5536,218.5536,217.089,217.7916,331654.0
2024-10-22 11:00:00,220.1,220.41,219.43,219.84,271810.0,217.8114,218.1182,217.1484,217.5541,271810.0
2024-10-22 11:30:00,219.82,220.16,219.69,219.69,126527.0,217.5343,217.8708,217.4057,217.4057,126527.0
2024-10-22 12:00:00,219.69,219.78,219.09,219.67,144208.0,217.4057,217.4947,216.8119,217.3859,144208.0
2024-10-22 12:30:00,219.64,220.44,219.62,220.12,142513.0,217.3562,218.1479,217.3364,217.8312,142513.0
2024-10-22 13:00:00,220.12,220.64,219.83,220.45,186307.0,217.8312,218.3458,217.5442,218.1578,186307.0
2024-10-22 13:30:00,220.49,220.53,219.99,220.0,125284.0,218.1973,218.2369,217.7025,217.7124,125284.0
2024-10-22 14:00:00,220.03,220.16,219.26,219.48,166884.0,217.7421,217.8708,216.9801,217.1978,166884.0
2024-10-22 14:30:00,219.48,219.89,219.3,219.3,96880.0,217.1978,217.6036,217.0197,217.0197,96880.0
2024-10-22 15:00:00,219.37,219.8,219.15,219.39,163995.0,217.089,217.5145,216.8713,217.1088,163995.0
2024-10-22 15:30:00,219.4,219.9,218.97,219.01,432214.0,217.1187,217.6135,216.6932,216.7327,432214.0
2024-10-23 09:30:00,217.79,219.4,216.73,219.21,319179.0,215.5254,217.1187,214.4764,216.9307,319179.0
2024-10-23 10:00:00,219.21,220.06,219.14,219.76,171963.0,216.9307,217.7718,216.8614,217.4749,171963.0
2024-10-23 10:30:00,219.76,220.53,219.7,219.99,130103.0,217.4749,218.2369,217.4156,217.7025,130103.0
2024-10-23 11:00:00,219.96,220.84,219.85,220.67,142941.0,217.6729,218.5437,217.564,218.3755,142941.0
2024-10-23 11:30:00,220.7,221.39,220.48,221.32,97948.0,218.4052,219.088,218.1875,219.0187,97948.0
2024-10-23 12:00:00,221.32,221.82,221.11,221.43,136805.0,219.0187,219.5135,218.8109,219.1276,136805.0
2024-10-23 12:30:00,221.41,221.42,220.97,221.05,81656.0,219.1078,219.1177,218.6724,218.7515,81656.0
2024-10-23 13:00:00,221.05,221.41,220.54,220.94,122358.0,218.7515,219.1078,218.2468,218.6427,122358.0
2024-10-23 13:30:00,220.93,221.44,220.85,221.2,72410.0,218.6328,219.1375,218.5536,218.9,72410.0
2024-10-23 14:00:00,221.22,221.22,220.95,221.06,95782.0,218.9198,218.9198,218.6526,218.7614,95782.0
2024-10-23 14:30:00,221.04,221.81,221.02,221.56,119084.0,218.7416,219.5036,218.7218,219.2562,119084.0
2024-10-23 15:00:00,221.55,221.66,221.37,221.5,141140.0,219.2463,219.3552,219.0682,219.1968,141140.0
2024-10-23 15:30:00,221.5,221.73,219.85,220.95,714576.0,219.1968,219.4245,217.564,218.6526,714576.0
2024-10-24 09:30:00,223.4,230.79,221.0,227.91,921518.0,221.0771,228.3902,218.702,225.5402,921518.0
2024-10-24 10:00:00,227.9,230.05,227.62,229.87,365011.0,225.5303,227.6579,225.2532,227.4798,365011.0
2024-10-24 10:30:00,229.81,230.57,229.79,230.18,283922.0,227.4204,228.1725,227.4006,227.7866,283922.0
2024-10-24 11:00:00,230.18,230.47,227.72,230.0,205072.0,227.7866,228.0736,225.3522,227.6085,205072.0
2024-10-24 11:30:00,230.08,230.98,229.88,230.98,185902.0,227.6876,228.5783,227.4897,228.5783,185902.0
2024-10-24 12:00:00,230.96,231.8,230.79,231.61,219794.0,228.5585,229.3897,228.3902,229.2017,219794.0
2024-10-24 12:30:00,231.68,232.13,231.63,232.01,144726.0,229.271,229.7163,229.2215,229.5976,144726.0
2024-10-24 13:00:00,232.05,232.35,231.74,232.3,108211.0,229.6371,229.934,229.3304,229.8845,108211.0
2024-10-24 13:30:00,232.29,232.66,232.13,232.6,95042.0,229.8747,230.2408,229.7163,230.1814,95042.0
2024-10-24 14:00:00,232.57,233.5,232.51,233.46,195072.0,230.1517,231.0721,230.0924,231.0325,195072.0
2024-10-24 14:30:00,233.45,233.45,232.28,232.55,153986.0,231.0226,231.0226,229.8648,230.1319,153986.0
2024-10-24 15:00:00,232.53,233.11,232.32,233.08,194980.0,230.1122,230.6861,229.9043,230.6564,194980.0
2024-10-24 15:30:00,233.07,234.4,233.03,233.56,602637.0,230.6465,231.9627,230.607,231.1314,602637.0
2024-10-25 09:30:00,233.93,234.56,231.55,233.54,496391.0,231.4976,232.121,229.1423,231.1117,496391.0
2024-10-25 10:00:00,233.54,234.0,232.39,232.79,494986.0,231.1117,231.5669,229.9736,230.3695,494986.0
2024-10-25 10:30:00,232.79,232.92,230.1,230.41,279885.0,230.3695,230.4981,227.7074,228.0142,279885.0
2024-10-25 11:00:00,230.35,230.47,228.38,228.61,317516.0,227.9548,228.0736,226.0053,226.2329,317516.0
2024-10-25 11:30:00,228.65,228.75,225.3,227.51,407846.0,226.2725,226.3715,222.9573,225.1444,407846.0
2024-10-25 12:00:00,227.47,227.76,227.13,227.43,139856.0,225.1048,225.3918,224.7683,225.0652,139856.0
2024-10-25 12:30:00,227.43,227.8,226.19,226.38,145143.0,225.0652,225.4313,223.8381,224.0261,145143.0
2024-10-25 13:00:00,226.38,227.1,226.02,226.3,141984.0,224.0261,224.7386,223.6698,223.9469,141984.0
2024-10-25 13:30:00,226.3,226.47,225.45,225.63,161890.0,223.9469,224.1152,223.1058,223.2839,161890.0
2024-10-25 14:00:00,225.64,226.44,225.6,226.39,127937.0,223.2938,224.0855,223.2542,224.036,127937.0
2024-10-25 14:30:00,226.36,226.48,225.93,226.09,101617.0,224.0063,224.1251,223.5808,223.7391,101617.0
2024-10-25 15:00:00,226.11,226.24,225.7,226.23,162747.0,223.7589,223.8876,223.3532,223.8777,162747.0
2024-10-25 15:30:00,226.21,226.67,225.73,226.37,434051.0,223.8579,224.3131,223.3829,224.0162,434051.0
2024-10-28 09:30:00,228.54,228.56,227.16,227.45,147613.0,226.1636,226.1834,224.798,225.085,147613.0
2024-10-28 10:00:00,227.42,227.5,226.74,227.08,110153.0,225.0553,225.1345,224.3824,224.7188,110153.0
2024-10-28 10:30:00,227.05,227.14,226.48,226.96,118641.0,224.6891,224.7782,224.1251,224.6001,118641.0
2024-10-28 11:00:00,226.96,227.13,226.69,227.05,79456.0,224.6001,224.7683,224.3329,224.6891,79456.0
2024-10-28 11:30:00,227.06,227.82,227.0,227.63,60546.0,224.699,225.4511,224.6397,225.2631,60546.0
2024-10-28 12:00:00,227.64,227.87,227.54,227.85,92419.0,225.273,225.5006,225.174,225.4808,92419.0
2024-10-28 12:30:00,227.83,228.06,227.38,227.67,49524.0,225.461,225.6886,225.0157,225.3027,49524.0
2024-10-28 13:00:00,227.64,228.05,227.45,227.88,52748.0,225.273,225.6787,225.085,225.5105,52748.0
2024-10-28 13:30:00,227.9,227.99,227.81,227.84,43453.0,225.5303,225.6194,225.4412,225.4709,43453.0
2024-10-28 14:00:00,227.87,227.92,227.62,227.65,51451.0,225.5006,225.5501,225.2532,225.2829,51451.0
2024-10-28 14:30:00,227.68,227.86,227.4,227.75,47447.0,225.3126,225.4907,225.0355,225.3819,47447.0
2024-10-28 15:00:00,227.69,228.0,227.53,227.99,78548.0,225.3225,225.6293,225.1641,225.6194,78548.0
2024-10-28 15:30:00,228.0,228.19,227.49,227.77,226327.0,225.6293,225.8173,225.1246,225.4016,226327.0
2024-10-29 09:30:00,227.72,228.55,227.7,228.05,88568.0,225.3522,226.1735,225.3324,225.6787,88568.0
2024-10-29 10:00:00,227.96,228.76,227.87,228.13,81419.0,225.5897,226.3814,225.5006,225.7579,81419.0
2024-10-29 10:30:00,228.11,228.31,227.95,228.04,78710.0,225.7381,225.936,225.5798,225.6688,78710.0
2024-10-29 11:00:00,228.04,228.18,227.49,227.52,98405.0,225.6688,225.8074,225.1246,225.1542,98405.0
2024-10-29 11:30:00,227.48,227.55,226.19,226.64,84975.0,225.1147,225.1839,223.8381,224.2834,84975.0
2024-10-29 12:00:00,226.69,226.69,225.91,225.95,115079.0,224.3329,224.3329,223.561,223.6006,115079.0
2024-10-29 12:30:00,225.93,226.68,225.81,226.63,71722.0,223.5808,224.323,223.462,224.2735,71722.0
2024-10-29 13:00:00,226.64,227.09,226.51,226.59,63326.0,224.2834,224.7287,224.1548,224.2339,63326.0
2024-10-29 13:30:00,226.59,226.6,226.17,226.42,105907.0,224.2339,224.2438,223.8183,224.0657,105907.0
2024-10-29 14:00:00,226.42,226.45,226.06,226.3,73759.0,224.0657,224.0954,223.7094,223.9469,73759.0
2024-10-29 14:30:00,226.29,226.36,225.92,225.96,96394.0,223.937,224.0063,223.5709,223.6105,96394.0
2024-10-29 15:00:00,225.94,226.53,225.78,226.45,95820.0,223.5907,224.1745,223.4323,224.0954,95820.0
2024-10-29 15:30:00,226.43,226.63,225.98,226.02,405700.0,224.0756,224.2735,223.6303,223.6698,405700.0
2024-10-30 09:30:00,225.44,225.73,223.89,223.97,160864.0,223.0959,223.3829,221.562,221.6412,160864.0
2024-10-30 10:00:00,223.97,224.18,222.69,222.84,169754.0,221.6412,221.849,220.3745,220.5229,169754.0
2024-10-30 10:30:00,222.84,223.51,222.49,223.25,126180.0,220.5229,221.1859,220.1766,220.9286,126180.0
2024-10-30 11:00:00,223.24,223.58,223.0,223.47,89673.0,220.9188,221.2552,220.6812,221.1464,89673.0
2024-10-30 11:30:00,223.47,223.9,223.36,223.75,64696.0,221.1464,221.5719,221.0375,221.4234,64696.0
2024-10-30 12:00:00,223.74,223.82,223.24,223.34,185916.0,221.4136,221.4927,220.9188,221.0177,185916.0
2024-10-30 12:30:00,223.32,223.7,222.98,223.12,97032.0,220.9979,221.374,220.6615,220.8,97032.0
2024-10-30 13:00:00,223.08,223.19,222.78,223.07,146140.0,220.7604,220.8693,220.4635,220.7505,146140.0
2024-10-30 13:30:00,223.06,223.59,222.87,223.12,255044.0,220.7406,221.2651,220.5526,220.8,255044.0
2024-10-30 14:00:00,223.15,223.29,222.96,223.09,106429.0,220.8297,220.9682,220.6417,220.7703,106429.0
2024-10-30 14:30:00,223.09,223.24,222.98,223.09,123085.0,220.7703,220.9188,220.6615,220.7703,123085.0
2024-10-30 15:00:00,223.1,223.25,222.8,223.01,159061.0,220.7802,220.9286,220.4833,220.6911,159061.0
2024-10-30 15:30:00,223.03,223.07,222.62,222.85,407690.0,220.7109,220.7505,220.3052,220.5328,407690.0
2024-10-31 09:30:00,223.34,224.5,222.62,224.45,213318.0,221.0177,222.1657,220.3052,222.1162,213318.0
2024-10-31 10:00:00,224.39,225.86,224.38,225.01,153986.0,222.0568,223.5115,222.0469,222.6703,153986.0
2024-10-31 10:30:00,225.07,225.07,223.78,224.04,89603.0,222.7297,222.7297,221.4531,221.7104,89603.0
2024-10-31 11:00:00,224.0,224.55,223.68,224.3,117521.0,221.6709,222.2151,221.3542,221.9677,117521.0
2024-10-31 11:30:00,224.33,224.5,223.65,224.39,93057.0,221.9974,222.1657,221.3245,222.0568,93057.0
2024-10-31 12:00:00,224.36,224.98,224.22,224.8,78684.0,222.0271,222.6407,221.8886,222.4625,78684.0
2024-10-31 12:30:00,224.81,225.79,224.76,225.37,96014.0,222.4724,223.4422,222.4229,223.0266,96014.0
2024-10-31 13:00:00,225.38,225.56,224.63,224.67,44027.0,223.0365,223.2146,222.2943,222.3339,44027.0
2024-10-31 13:30:00,224.7,224.85,224.18,224.24,109299.0,222.3636,222.512,221.849,221.9084,109299.0
2024-10-31 14:00:00,224.28,224.39,223.77,223.99,125214.0,221.9479,222.0568,221.4432,221.661,125214.0
2024-10-31 14:30:00,224.02,224.32,223.79,224.03,101040.0,221.6906,221.9875,221.463,221.7005,101040.0
2024-10-31 15:00:00,224.06,224.06,223.57,223.64,105856.0,221.7302,221.7302,221.2453,221.3146,105856.0
2024-10-31 15:30:00,223.67,223.69,222.96,223.17,498705.0,221.3443,221.3641,220.6417,220.8495,498705.0
2024-11-01 09:30:00,223.0,224.45,222.6,223.33,138557.0,220.6812,222.1162,220.2854,221.0078,138557.0
2024-11-01 10:00:00,223.33,224.13,223.17,224.02,103015.0,221.0078,221.7995,220.8495,221.6906,103015.0
2024-11-01 10:30:00,224.23,224.59,223.66,223.96,67569.0,221.8985,222.2547,221.3344,221.6313,67569.0
2024-11-01 11:00:00,223.99,224.35,223.92,224.14,82154.0,221.661,222.0172,221.5917,221.8094,82154.0
2024-11-01 11:30:00,224.18,224.26,223.88,224.1,53367.0,221.849,221.9281,221.5521,221.7698,53367.0
2024-11-01 12:00:00,224.09,224.1,223.28,223.81,78567.0,221.7599,221.7698,220.9583,221.4828,78567.0
2024-11-01 12:30:00,223.8,224.01,223.56,223.71,57541.0,221.4729,221.6807,221.2354,221.3839,57541.0
2024-11-01 13:00:00,223.74,224.01,223.59,223.95,56218.0,221.4136,221.6807,221.2651,221.6214,56218.0
2024-11-01 13:30:00,223.98,223.98,223.74,223.77,53027.0,221.6511,221.6511,221.4136,221.4432,53027.0
2024-11-01 14:00:00,223.78,223.81,223.39,223.58,58977.0,221.4531,221.4828,221.0672,221.2552,58977.0
2024-11-01 14:30:00,223.56,223.63,223.22,223.27,69901.0,221.2354,221.3047,220.899,220.9484,69901.0
2024-11-01 15:00:00,223.25,223.42,223.08,223.1,78110.0,220.9286,221.0969,220.7604,220.7802,78110.0
2024-11-01 15:30:00,223.09,223.75,222.95,223.21,322561.0,220.7703,221.4234,220.6318,220.8891,322561.0
2024-11-04 09:30:00,224.38,224.89,223.47,223.95,156626.0,222.0469,222.5516,221.1464,221.6214,156626.0
2024-11-04 10:00:00,223.95,223.95,223.3,223.56,92081.0,221.6214,221.6214,220.9781,221.2354,92081.0
2024-11-04 10:30:00,223.53,223.95,223.42,223.83,98517.0,221.2057,221.6214,221.0969,221.5026,98517.0
2024-11-04 11:00:00,223.87,224.28,223.72,224.24,80828.0,221.5422,221.9479,221.3938,221.9084,80828.0
2024-11-04 11:30:00,224.25,224.28,223.34,223.43,72962.0,221.9183,221.9479,221.0177,221.1068,72962.0
2024-11-04 12:00:00,223.45,224.41,223.37,224.23,54438.0,221.1266,222.0766,221.0474,221.8985,54438.0
2024-11-04 12:30:00,224.26,224.39,224.14,224.36,52689.0,221.9281,222.0568,221.8094,222.0271,52689.0
2024-11-04 13:00:00,224.36,224.56,224.04,224.46,61955.0,222.0271,222.225,221.7104,222.1261,61955.0
2024-11-04 13:30:00,224.46,225.0,224.3,224.75,54204.0,222.1261,222.6605,221.9677,222.4131,54204.0
2024-11-04 14:00:00,224.76,224.89,224.55,224.59,47196.0,222.4229,222.5516,222.2151,222.2547,47196.0
2024-11-04 14:30:00,224.59,224.89,224.51,224.51,73166.0,222.2547,222.5516,222.1755,222.1755,73166.0
2024-11-04 15:00:00,224.51,224.54,224.18,224.2,93285.0,222.1755,222.2052,221.849,221.8688,93285.0
2024-11-04 15:30:00,224.18,224.33,223.8,224.33,286594.0,221.849,221.9974,221.4729,221.9974,286594.0
2024-11-05 09:30:00,226.12,226.45,224.95,226.39,99249.0,223.7688,224.0954,222.611,224.036,99249.0
2024-11-05 10:00:00,226.33,226.59,225.87,226.35,70458.0,223.9766,224.2339,223.5214,223.9964,70458.0
2024-11-05 10:30:00,226.34,226.86,226.19,226.75,48606.0,223.9865,224.5011,223.8381,224.3923,48606.0
2024-11-05 11:00:00,226.75,226.94,226.01,226.05,59163.0,224.3923,224.5803,223.66,223.6995,59163.0
2024-11-05 11:30:00,226.04,226.85,225.94,226.75,41461.0,223.6896,224.4912,223.5907,224.3923,41461.0
2024-11-05 12:00:00,226.81,227.11,226.41,226.99,54040.0,224.4516,224.7485,224.0558,224.6298,54040.0
2024-11-05 12:30:00,226.99,227.31,226.73,226.73,44902.0,224.6298,224.9464,224.3725,224.3725,44902.0
2024-11-05 13:00:00,226.69,226.81,226.49,226.59,29023.0,224.3329,224.4516,224.135,224.2339,29023.0
2024-11-05 13:30:00,226.59,226.94,226.59,226.81,32672.0,224.2339,224.5803,224.2339,224.4516,32672.0
2024-11-05 14:00:00,226.78,226.87,226.52,226.7,47007.0,224.4219,224.511,224.1646,224.3428,47007.0
2024-11-05 14:30:00,226.75,226.83,226.57,226.68,41170.0,224.3923,224.4714,224.2141,224.323,41170.0
2024-11-05 15:00:00,226.69,227.01,226.64,226.85,62647.0,224.3329,224.6496,224.2834,224.4912,62647.0
2024-11-05 15:30:00,226.83,227.25,226.79,227.22,248400.0,224.4714,224.8871,224.4318,224.8574,248400.0
2024-11-06 09:30:00,230.51,232.75,229.24,230.0,281529.0,228.1132,230.3299,226.8564,227.6085,281529.0
2024-11-06 10:00:00,230.0,231.11,229.33,230.17,139030.0,227.6085,228.7069,226.9454,227.7767,139030.0
2024-11-06 10:30:00,230.06,230.36,229.42,229.96,110892.0,227.6678,227.9647,227.0345,227.5689,110892.0
2024-11-06 11:00:00,229.97,230.25,229.6,229.97,98374.0,227.5788,227.8559,227.2126,227.5788,98374.0
2024-11-06 11:30:00,230.0,231.03,229.99,230.67,73868.0,227.6085,228.6278,227.5986,228.2715,73868.0
2024-11-06 12:00:00,230.72,231.92,230.68,231.9,62869.0,228.321,229.5085,228.2814,229.4887,62869.0
2024-11-06 12:30:00,231.94,232.36,231.76,232.04,59825.0,229.5283,229.9439,229.3502,229.6273,59825.0
2024-11-06 13:00:00,232.04,232.18,231.76,232.08,47761.0,229.6273,229.7658,229.3502,229.6668,47761.0
2024-11-06 13:30:00,232.15,232.22,231.76,231.84,59934.0,229.7361,229.8054,229.3502,229.4293,59934.0
2024-11-06 14:00:00,231.88,232.55,231.77,232.46,61545.0,229.4689,230.1319,229.3601,230.0429,61545.0
2024-11-06 14:30:00,232.49,232.68,232.32,232.38,62748.0,230.0726,230.2606,229.9043,229.9637,62748.0
2024-11-06 15:00:00,232.43,232.72,232.34,232.42,72941.0,230.0132,230.3002,229.9241,230.0033,72941.0
2024-11-06 15:30:00,232.45,232.95,232.0,232.12,359997.0,230.033,230.5278,229.5877,229.7064,359997.0
2024-11-07 09:30:00,232.05,233.3,230.8,230.92,144163.0,229.6371,230.8741,228.4001,228.5189,144163.0
2024-11-07 10:00:00,230.81,230.85,230.0,230.42,71512.0,228.41,228.4496,227.6085,228.0241,71512.0
2024-11-07 10:30:00,230.41,231.2,230.14,231.11,90818.0,228.0142,228.796,227.747,228.7069,90818.0
2024-11-07 11:00:00,231.06,231.35,230.6,230.67,58961.0,228.6574,228.9444,228.2022,228.2715,58961.0
2024-11-07 11:30:00,230.71,231.01,230.41,230.86,62947.0,228.3111,228.608,228.0142,228.4595,62947.0
2024-11-07 12:00:00,230.85,230.95,230.46,230.91,51959.0,228.4496,228.5486,228.0637,228.509,51959.0
2024-11-07 12:30:00,230.91,231.13,230.8,230.92,44967.0,228.509,228.7267,228.4001,228.5189,44967.0
2024-11-07 13:00:00,230.94,231.24,230.84,231.18,56056.0,228.5387,228.8356,228.4397,228.7762,56056.0
2024-11-07 13:30:00,231.15,231.71,231.02,231.62,42374.0,228.7465,229.3007,228.6179,229.2116,42374.0
2024-11-07 14:00:00,231.63,231.84,231.2,231.5,61747.0,229.2215,229.4293,228.796,229.0929,61747.0
2024-11-07 14:30:00,231.51,231.64,231.13,231.37,61985.0,229.1028,229.2314,228.7267,228.9642,61985.0
2024-11-07 15:00:00,231.4,232.08,231.37,231.95,78686.0,228.9939,229.6668,228.9642,229.5382,78686.0
2024-11-07 15:30:00,231.95,232.09,231.24,231.52,185610.0,229.5382,229.6767,228.8356,229.1127,185610.0
2024-11-08 09:30:00,233.68,236.14,233.17,235.44,217797.0,231.2502,233.6846,230.7455,232.9919,217797.0
2024-11-08 10:00:00,235.47,236.75,235.47,236.32,117849.0,233.0216,234.2883,233.0216,233.8627,117849.0
2024-11-08 10:30:00,236.4,236.67,235.68,235.75,84971.0,233.9419,234.2091,233.2294,233.2987,84971.0
2024-11-08 11:00:00,235.77,236.19,234.93,235.09,76826.0,233.3185,233.7341,232.4872,232.6455,76826.0
2024-11-08 11:30:00,235.09,235.16,234.81,234.92,127239.0,232.6455,232.7148,232.3684,232.4773,127239.0
2024-11-08 12:00:00,234.92,235.32,234.84,235.23,52144.0,232.4773,232.8731,232.3981,232.7841,52144.0
2024-11-08 12:30:00,235.21,236.06,235.15,236.0,45972.0,232.7643,233.6055,232.7049,233.5461,45972.0
2024-11-08 13:00:00,236.02,236.13,235.38,235.51,84218.0,233.5659,233.6747,232.9325,233.0612,84218.0
2024-11-08 13:30:00,235.54,236.26,235.5,236.26,77892.0,233.0909,233.8034,233.0513,233.8034,77892.0
2024-11-08 14:00:00,236.26,236.46,236.08,236.32,82963.0,233.8034,234.0013,233.6252,233.8627,82963.0
2024-11-08 14:30:00,236.3,236.39,235.7,236.39,349099.0,233.843,233.932,233.2492,233.932,349099.0
2024-11-08 15:00:00,236.41,236.41,235.99,236.06,96062.0,233.9518,233.9518,233.5362,233.6055,96062.0
2024-11-08 15:30:00,236.06,236.14,235.23,235.33,291123.0,233.6055,233.6846,232.7841,232.883,291123.0
2024-11-11 09:30:00,235.91,237.0,234.85,236.64,415075.0,233.457,234.5357,232.408,234.1794,415075.0
2024-11-11 10:00:00,236.7,237.9,236.65,237.76,136603.0,234.2388,235.4263,234.1893,235.2878,136603.0
2024-11-11 10:30:00,237.81,238.37,237.61,238.36,107473.0,235.3373,235.8914,235.1393,235.8815,107473.0
2024-11-11 11:00:00,238.33,238.54,237.8,238.43,113756.0,235.8518,236.0597,235.3274,235.9508,113756.0
2024-11-11 11:30:00,238.42,239.04,238.1,238.99,108669.0,235.9409,236.5545,235.6242,236.505,108669.0
2024-11-11 12:00:00,238.99,239.13,238.31,238.51,84619.0,236.505,236.6435,235.8321,236.03,84619.0
2024-11-11 12:30:00,238.59,238.7,238.32,238.49,105646.0,236.1091,236.218,235.842,236.0102,105646.0
2024-11-11 13:00:00,238.51,238.51,238.04,238.05,59637.0,236.03,236.03,235.5649,235.5748,59637.0
2024-11-11 13:30:00,238.02,238.42,237.88,238.08,148731.0,235.5451,235.9409,235.4065,235.6044,148731.0
2024-11-11 14:00:00,238.08,238.08,237.51,237.83,50613.0,235.6044,235.6044,235.0404,235.357,50613.0
2024-11-11 14:30:00,237.84,237.91,237.65,237.86,60287.0,235.3669,235.4362,235.1789,235.3867,60287.0
2024-11-11 15:00:00,237.86,237.97,237.17,237.34,127641.0,235.3867,235.4956,234.7039,234.8721,127641.0
2024-11-11 15:30:00,237.36,238.53,237.28,238.31,396234.0,234.8919,236.0498,234.8128,235.8321,396234.0
2024-11-12 09:30:00,237.96,238.56,236.25,237.36,209717.0,235.4857,236.0795,233.7935,234.8919,209717.0
2024-11-12 10:00:00,237.36,237.67,236.84,237.0,188323.0,234.8919,235.1987,234.3773,234.5357,188323.0
2024-11-12 10:30:00,237.0,237.49,236.94,237.2,138983.0,234.5357,235.0206,234.4763,234.7336,138983.0
2024-11-12 11:00:00,237.25,237.34,236.48,236.49,233335.0,234.7831,234.8721,234.0211,234.031,233335.0
2024-11-12 11:30:00,236.49,237.41,236.32,237.3,127033.0,234.031,234.9414,233.8627,234.8326,127033.0
2024-11-12 12:00:00,237.29,237.29,236.9,237.15,64553.0,234.8227,234.8227,234.4367,234.6841,64553.0
2024-11-12 12:30:00,237.17,237.49,236.92,236.94,77842.0,234.7039,235.0206,234.4565,234.4763,77842.0
2024-11-12 13:00:00,236.94,237.42,236.9,237.42,68870.0,234.4763,234.9513,234.4367,234.9513,68870.0
2024-11-12 13:30:00,237.45,238.19,237.36,238.11,69364.0,234.981,235.7133,234.8919,235.6341,69364.0
2024-11-12 14:00:00,238.08,238.29,237.85,238.04,159533.0,235.6044,235.8123,235.3768,235.5649,159533.0
2024-11-12 14:30:00,238.05,238.53,237.9,238.38,61936.0,235.5748,236.0498,235.4263,235.9013,61936.0
2024-11-12 15:00:00,238.39,239.06,238.32,239.0,125965.0,235.9112,236.5743,235.842,236.5149,125965.0
2024-11-12 15:30:00,238.96,239.13,238.66,238.99,483869.0,236.4753,236.6435,236.1784,236.505,483869.0
2024-11-13 09:30:00,239.26,239.92,238.5,239.21,220277.0,236.7722,237.4253,236.0201,236.7227,220277.0
2024-11-13 10:00:00,239.26,240.29,238.93,239.19,90151.0,236.7722,237.7915,236.4456,236.7029,90151.0
2024-11-13 10:30:00,239.11,239.87,238.91,239.59,216714.0,236.6237,237.3758,236.4258,237.0987,216714.0
2024-11-13 11:00:00,239.62,239.9,239.01,239.24,83662.0,237.1284,237.4055,236.5248,236.7524,83662.0
2024-11-13 11:30:00,239.24,240.17,239.19,240.11,158472.0,236.7524,237.6727,236.7029,237.6133,158472.0
2024-11-13 12:00:00,240.13,240.34,239.69,239.93,49358.0,237.6331,237.8409,237.1977,237.4352,49358.0
2024-11-13 12:30:00,239.92,240.66,239.9,240.53,60988.0,237.4253,238.1576,237.4055,238.029,60988.0
2024-11-13 13:00:00,240.56,240.77,239.92,239.96,49526.0,238.0587,238.2665,237.4253,237.4649,49526.0
2024-11-13 13:30:00,239.96,240.68,239.85,240.55,57910.0,237.4649,238.1774,237.356,238.0488,57910.0
2024-11-13 14:00:00,240.55,240.85,240.32,240.61,82762.0,238.0488,238.3456,237.8212,238.1081,82762.0
2024-11-13 14:30:00,240.61,240.84,240.48,240.68,78808.0,238.1081,238.3357,237.9795,238.1774,78808.0
2024-11-13 15:00:00,240.7,240.74,240.25,240.7,114142.0,238.1972,238.2368,237.7519,238.1972,114142.0
2024-11-13 15:30:00,240.68,241.09,240.59,240.89,277366.0,238.1774,238.5831,238.0883,238.3852,277366.0
2024-11-14 09:30:00,241.01,242.44,240.33,242.09,184576.0,238.504,239.9191,237.8311,239.5728,184576.0
2024-11-14 10:00:00,242.09,242.21,241.17,241.67,118035.0,239.5728,239.6915,238.6623,239.1571,118035.0
2024-11-14 10:30:00,241.69,242.06,241.32,241.67,107702.0,239.1769,239.5431,238.8108,239.1571,107702.0
2024-11-14 11:00:00,241.65,241.68,241.05,241.25,138522.0,239.1373,239.167,238.5436,238.7415,138522.0
2024-11-14 11:30:00,241.25,241.25,239.34,239.82,191839.0,238.7415,238.7415,236.8513,237.3264,191839.0
2024-11-14 12:00:00,239.81,239.82,238.88,238.94,85268.0,237.3165,237.3264,236.3961,236.4555,85268.0
2024-11-14 12:30:00,238.94,239.41,238.67,238.98,122352.0,236.4555,236.9206,236.1883,236.4951,122352.0
2024-11-14 13:00:00,238.97,239.43,238.85,239.12,91238.0,236.4852,236.9404,236.3664,236.6336,91238.0
2024-11-14 13:30:00,239.1,239.11,238.32,238.78,99755.0,236.6138,236.6237,235.842,236.2972,99755.0
2024-11-14 14:00:00,238.71,239.03,238.11,238.11,143246.0,236.2279,236.5446,235.6341,235.6341,143246.0
2024-11-14 14:30:00,238.11,238.29,237.76,238.03,100546.0,235.6341,235.8123,235.2878,235.555,100546.0
2024-11-14 15:00:00,238.01,238.22,237.53,238.05,134629.0,235.5352,235.743,235.0602,235.5748,134629.0
2024-11-14 15:30:00,238.11,238.28,237.63,237.75,309142.0,235.6341,235.8024,235.1591,235.2779,309142.0
2024-11-15 09:30:00,238.12,239.18,236.04,236.26,362728.0,235.644,236.693,233.5857,233.8034,362728.0
2024-11-15 10:00:00,236.14,236.79,235.91,236.46,131232.0,233.6846,234.3279,233.457,234.0013,131232.0
2024-11-15 10:30:00,236.55,236.78,236.06,236.15,123130.0,234.0904,234.318,233.6055,233.6945,123130.0
2024-11-15 11:00:00,236.13,236.48,235.58,236.36,135864.0,233.6747,234.0211,233.1304,233.9023,135864.0
2024-11-15 11:30:00,236.4,236.57,235.52,235.75,97863.0,233.9419,234.1101,233.0711,233.2987,97863.0
2024-11-15 12:00:00,235.75,236.1,235.54,235.54,68440.0,233.2987,233.645,233.0909,233.0909,68440.0
2024-11-15 12:30:00,235.55,235.6,235.09,235.44,70934.0,233.1008,233.1502,232.6455,232.9919,70934.0
2024-11-15 13:00:00,235.43,235.7,235.36,235.51,69566.0,232.982,233.2492,232.9127,233.0612,69566.0
2024-11-15 13:30:00,235.46,235.62,235.08,235.41,57889.0,233.0117,233.17,232.6356,232.9622,57889.0
2024-11-15 14:00:00,235.41,235.62,235.1,235.27,75249.0,232.9622,233.17,232.6554,232.8237,75249.0
2024-11-15 14:30:00,235.27,235.53,235.16,235.21,79565.0,232.8237,233.081,232.7148,232.7643,79565.0
2024-11-15 15:00:00,235.28,235.52,235.05,235.14,95489.0,232.8336,233.0711,232.606,232.695,95489.0
2024-11-15 15:30:00,235.14,235.97,235.12,235.61,496343.0,232.695,233.5164,232.6752,233.1601,496343.0
2024-11-18 09:30:00,236.92,237.14,234.56,237.06,163171.0,234.4565,234.6742,232.121,234.5951,163171.0
2024-11-18 10:00:00,237.09,237.63,236.45,236.49,87876.0,234.6247,235.1591,233.9914,234.031,87876.0
2024-11-18 10:30:00,236.55,237.81,236.42,237.75,65214.0,234.0904,235.3373,233.9617,235.2779,65214.0
2024-11-18 11:00:00,237.78,238.69,237.55,238.61,71215.0,235.3076,236.2081,235.08,236.1289,71215.0
2024-11-18 11:30:00,238.65,239.0,237.99,238.23,103750.0,236.1685,236.5149,235.5154,235.7529,103750.0
2024-11-18 12:00:00,238.18,238.3,238.04,238.09,42225.0,235.7034,235.8222,235.5649,235.6143,42225.0
2024-11-18 12:30:00,238.09,238.26,237.82,238.01,55438.0,235.6143,235.7826,235.3472,235.5352,55438.0
2024-11-18 13:00:00,238.0,238.06,237.82,237.9,38274.0,235.5253,235.5847,235.3472,235.4263,38274.0
2024-11-18 13:30:00,237.93,238.01,237.42,237.94,52181.0,235.456,235.5352,234.9513,235.4659,52181.0
2024-11-18 14:00:00,237.9,238.04,237.45,237.63,42157.0,235.4263,235.5649,234.981,235.1591,42157.0
2024-11-18 14:30:00,237.67,237.8,237.48,237.65,45450.0,235.1987,235.3274,235.0107,235.1789,45450.0
2024-11-18 15:00:00,237.67,237.86,237.31,237.33,96180.0,235.1987,235.3867,234.8425,234.8622,96180.0
2024-11-18 15:30:00,237.32,237.56,236.85,237.02,240144.0,234.8523,235.0899,234.3872,234.5555,240144.0
2024-11-19 09:30:00,237.03,237.03,234.02,234.54,171692.0,234.5654,234.5654,231.5867,232.1013,171692.0
2024-11-19 10:00:00,234.53,235.0,234.01,234.69,92286.0,232.0914,232.5565,231.5768,232.2497,92286.0
2024-11-19 10:30:00,234.82,235.6,234.72,235.26,65115.0,232.3783,233.1502,232.2794,232.8138,65115.0
2024-11-19 11:00:00,235.24,235.82,235.04,235.76,60616.0,232.794,233.3679,232.5961,233.3086,60616.0
2024-11-19 11:30:00,235.77,235.78,234.19,234.43,112861.0,233.3185,233.3284,231.7549,231.9924,112861.0
2024-11-19 12:00:00,234.42,234.58,234.02,234.42,64912.0,231.9825,232.1408,231.5867,231.9825,64912.0
2024-11-19 12:30:00,234.43,234.48,233.85,234.0,72481.0,231.9924,232.0419,231.4184,231.5669,72481.0
2024-11-19 13:00:00,234.0,234.32,233.77,233.96,64879.0,231.5669,231.8835,231.3393,231.5273,64879.0
2024-11-19 13:30:00,233.96,234.14,233.79,234.0,79265.0,231.5273,231.7054,231.3591,231.5669,79265.0
2024-11-19 14:00:00,234.05,234.47,233.89,233.93,79304.0,231.6164,232.032,231.458,231.4976,79304.0
2024-11-19 14:30:00,233.96,234.0,233.36,233.62,88761.0,231.5273,231.5669,230.9335,231.1908,88761.0
2024-11-19 15:00:00,233.63,233.69,233.01,233.46,110994.0,231.2007,231.2601,230.5872,231.0325,110994.0
2024-11-19 15:30:00,233.48,233.67,232.83,233.19,580298.0,231.0523,231.2403,230.409,230.7653,580298.0
2024-11-20 09:30:00,233.5,235.32,233.2,235.32,173396.0,231.0721,232.8731,230.7752,232.8731,173396.0
2024-11-20 10:00:00,235.33,235.42,233.63,233.63,78041.0,232.883,232.9721,231.2007,231.2007,78041.0
2024-11-20 10:30:00,233.66,234.77,233.45,234.68,59515.0,231.2304,232.3289,231.0226,232.2398,59515.0
2024-11-20 11:00:00,234.67,235.12,234.64,234.83,55315.0,232.2299,232.6752,232.2002,232.3882,55315.0
2024-11-20 11:30:00,234.82,235.58,234.68,235.46,78979.0,232.3783,233.1304,232.2398,233.0117,78979.0
2024-11-20 12:00:00,235.46,235.55,234.89,234.98,48469.0,233.0117,233.1008,232.4476,232.5367,48469.0
2024-11-20 12:30:00,235.02,235.27,234.85,234.91,51794.0,232.5763,232.8237,232.408,232.4674,51794.0
2024-11-20 13:00:00,234.97,235.17,234.83,235.0,42812.0,232.5268,232.7247,232.3882,232.5565,42812.0
2024-11-20 13:30:00,234.99,235.02,234.48,234.62,49979.0,232.5466,232.5763,232.0419,232.1804,49979.0
2024-11-20 14:00:00,234.62,235.37,234.48,235.27,62487.0,232.1804,232.9226,232.0419,232.8237,62487.0
2024-11-20 14:30:00,235.29,235.48,235.04,235.4,47629.0,232.8435,233.0315,232.5961,232.9523,47629.0
2024-11-20 15:00:00,235.4,235.4,234.82,235.32,71120.0,232.9523,232.9523,232.3783,232.8731,71120.0
2024-11-20 15:30:00,235.31,235.63,235.29,235.42,198787.0,232.8632,233.1799,232.8435,232.9721,198787.0
2024-11-21 09:30:00,235.67,235.89,233.93,234.95,130787.0,233.2195,233.4372,231.4976,232.507,130787.0
2024-11-21 10:00:00,235.0,235.57,234.76,234.88,130895.0,232.5565,233.1205,232.319,232.4377,130895.0
2024-11-21 10:30:00,234.88,236.47,234.8,236.35,53932.0,232.4377,234.0112,232.3586,233.8924,53932.0
2024-11-21 11:00:00,236.37,236.8,236.22,236.38,116343.0,233.9122,234.3378,233.7638,233.9221,116343.0
2024-11-21 11:30:00,236.43,236.6,235.96,236.21,72744.0,233.9716,234.1398,233.5065,233.7539,72744.0
2024-11-21 12:00:00,236.21,236.53,236.01,236.43,78845.0,233.7539,234.0706,233.556,233.9716,78845.0
2024-11-21 12:30:00,236.45,236.93,236.39,236.9,64408.0,233.9914,234.4664,233.932,234.4367,64408.0
2024-11-21 13:00:00,236.9,237.33,236.89,236.99,47063.0,234.4367,234.8622,234.4268,234.5258,47063.0
2024-11-21 13:30:00,237.01,237.19,236.78,236.96,45775.0,234.5456,234.7237,234.318,234.4961,45775.0
2024-11-21 14:00:00,236.95,237.29,236.76,237.18,48480.0,234.4862,234.8227,234.2982,234.7138,48480.0
2024-11-21 14:30:00,237.22,237.22,236.67,236.81,68766.0,234.7534,234.7534,234.2091,234.3477,68766.0
2024-11-21 15:00:00,236.81,236.81,236.38,236.74,109256.0,234.3477,234.3477,233.9221,234.2784,109256.0
2024-11-21 15:30:00,236.73,236.83,236.31,236.62,182812.0,234.2685,234.3674,233.8529,234.1596,182812.0
2024-11-22 09:30:00,236.44,238.33,236.28,238.16,142514.0,233.9815,235.8518,233.8232,235.6836,142514.0
2024-11-22 10:00:00,238.05,238.44,237.75,237.87,61572.0,235.5748,235.9607,235.2779,235.3966,61572.0
2024-11-22 10:30:00,237.92,238.33,237.66,237.8,71089.0,235.4461,235.8518,235.1888,235.3274,71089.0
2024-11-22 11:00:00,237.82,238.14,237.53,238.12,57344.0,235.3472,235.6638,235.0602,235.644,57344.0
2024-11-22 11:30:00,238.15,238.63,238.08,238.41,56378.0,235.6737,236.1487,235.6044,235.931,56378.0
2024-11-22 12:00:00,238.43,238.87,238.13,238.79,41220.0,235.9508,236.3862,235.6539,236.3071,41220.0
2024-11-22 12:30:00,238.79,239.21,238.6,239.13,54353.0,236.3071,236.7227,236.119,236.6435,54353.0
2024-11-22 13:00:00,239.13,239.57,238.84,239.34,60100.0,236.6435,237.079,236.3565,236.8513,60100.0
2024-11-22 13:30:00,239.34,239.63,239.2,239.24,43924.0,236.8513,237.1383,236.7128,236.7524,43924.0
2024-11-22 14:00:00,239.24,239.41,238.89,239.34,42876.0,236.7524,236.9206,236.406,236.8513,42876.0
2024-11-22 14:30:00,239.38,239.69,239.28,239.58,50825.0,236.8909,237.1977,236.792,237.0888,50825.0
2024-11-22 15:00:00,239.51,239.56,238.92,239.04,67969.0,237.0196,237.0691,236.4357,236.5545,67969.0
2024-11-22 15:30:00,239.04,239.18,238.23,238.27,186734.0,236.5545,236.693,235.7529,235.7925,186734.0
2024-11-25 09:30:00,239.34,240.2,238.5,239.35,158710.0,236.8513,237.7024,236.0201,236.8612,158710.0
2024-11-25 10:00:00,239.39,240.6,239.28,240.38,116050.0,236.9008,238.0982,236.792,237.8805,116050.0
2024-11-25 10:30:00,240.35,240.49,239.63,239.88,160646.0,237.8508,237.9894,237.1383,237.3857,160646.0
2024-11-25 11:00:00,239.93,240.07,239.6,239.75,76393.0,237.4352,237.5738,237.1086,237.2571,76393.0
2024-11-25 11:30:00,239.76,239.77,238.91,239.14,90695.0,237.267,237.2769,236.4258,236.6534,90695.0
2024-11-25 12:00:00,239.13,239.38,239.06,239.22,55798.0,236.6435,236.8909,236.5743,236.7326,55798.0
2024-11-25 12:30:00,239.24,239.87,239.21,239.71,70649.0,236.7524,237.3758,236.7227,237.2175,70649.0
2024-11-25 13:00:00,239.71,240.06,239.58,239.83,39605.0,237.2175,237.5639,237.0888,237.3363,39605.0
2024-11-25 13:30:00,239.83,240.03,239.66,239.87,40693.0,237.3363,237.5342,237.168,237.3758,40693.0
2024-11-25 14:00:00,239.87,240.1,239.64,239.69,38122.0,237.3758,237.6034,237.1482,237.1977,38122.0
2024-11-25 14:30:00,239.68,239.88,239.57,239.84,39017.0,237.1878,237.3857,237.079,237.3461,39017.0
2024-11-25 15:00:00,239.84,240.27,239.6,240.25,61605.0,237.3461,237.7717,237.1086,237.7519,61605.0
2024-11-25 15:30:00,240.25,240.82,238.82,239.9,386663.0,237.7519,238.316,236.3368,237.4055,386663.0
2024-11-26 09:30:00,241.81,242.98,241.47,242.73,141302.0,239.2957,240.4535,238.9592,240.2061,141302.0
2024-11-26 10:00:00,242.8,243.44,242.49,243.4,114523.0,240.2754,240.9087,239.9686,240.8691,114523.0
2024-11-26 10:30:00,243.34,243.67,243.03,243.45,83977.0,240.8098,241.1363,240.503,240.9186,83977.0
2024-11-26 11:00:00,243.48,244.03,243.39,243.71,76625.0,240.9483,241.4926,240.8592,241.1759,76625.0
2024-11-26 11:30:00,243.74,243.8,243.3,243.5,112580.0,241.2056,241.265,240.7702,240.9681,112580.0
2024-11-26 12:00:00,243.5,243.93,243.23,243.42,91262.0,240.9681,241.3936,240.7009,240.8889,91262.0
2024-11-26 12:30:00,243.42,243.77,243.42,243.68,46594.0,240.8889,241.2353,240.8889,241.1462,46594.0
2024-11-26 13:00:00,243.69,243.83,242.92,243.03,46353.0,241.1561,241.2947,240.3941,240.503,46353.0
2024-11-26 13:30:00,243.02,243.68,242.94,243.68,51814.0,240.4931,241.1462,240.4139,241.1462,51814.0
2024-11-26 14:00:00,243.63,244.12,243.57,243.84,88345.0,241.0967,241.5816,241.0374,241.3046,88345.0
2024-11-26 14:30:00,243.87,243.87,243.53,243.67,42115.0,241.3342,241.3342,240.9978,241.1363,42115.0
2024-11-26 15:00:00,243.71,244.29,243.64,244.14,70795.0,241.1759,241.7499,241.1066,241.6014,70795.0
2024-11-26 15:30:00,244.13,245.17,244.11,244.96,324451.0,241.5915,242.6207,241.5717,242.4129,324451.0
2024-11-27 09:30:00,245.07,245.37,243.9,244.6,149060.0,243.3886,243.6866,242.2266,242.9218,149060.0
2024-11-27 10:00:00,244.43,246.02,244.3,245.55,120522.0,242.753,244.3321,242.6239,243.8653,120522.0
2024-11-27 10:30:00,245.52,245.96,245.02,245.73,81706.0,243.8355,244.2725,243.339,244.0441,81706.0
2024-11-27 11:00:00,245.73,246.83,245.56,246.58,123789.0,244.0441,245.1365,243.8753,244.8883,123789.0
2024-11-27 11:30:00,246.61,247.61,246.57,247.35,110913.0,244.9181,245.9112,244.8783,245.653,110913.0
2024-11-27 12:00:00,247.33,247.38,246.88,247.18,90039.0,245.6331,245.6828,245.1862,245.4841,90039.0
2024-11-27 12:30:00,247.16,248.14,247.07,248.09,119783.0,245.4643,246.4376,245.3749,246.3879,119783.0
2024-11-27 13:00:00,248.09,248.15,247.41,247.43,89023.0,246.3879,246.4475,245.7126,245.7324,89023.0
2024-11-27 13:30:00,247.41,247.41,246.86,246.87,71402.0,245.7126,245.7126,245.1663,245.1763,71402.0
2024-11-27 14:00:00,246.91,247.45,246.91,246.92,100224.0,245.216,245.7523,245.216,245.2259,100224.0
2024-11-27 14:30:00,246.9,247.03,246.75,246.88,57779.0,245.2061,245.3352,245.0571,245.1862,57779.0
2024-11-27 15:00:00,246.82,246.84,246.35,246.66,65595.0,245.1266,245.1465,244.6598,244.9677,65595.0
2024-11-27 15:30:00,246.62,247.0,245.86,246.25,293333.0,244.928,245.3054,244.1732,244.5605,293333.0
2024-11-29 09:30:00,245.81,246.58,244.43,244.65,141708.0,244.1235,244.8883,242.753,242.9715,141708.0
2024-11-29 10:00:00,244.65,245.79,244.65,245.48,67688.0,242.9715,244.1037,242.9715,243.7958,67688.0
2024-11-29 10:30:00,245.48,245.9,245.26,245.78,58917.0,243.7958,244.2129,243.5773,244.0937,58917.0
2024-11-29 11:00:00,245.78,246.67,245.74,246.35,99669.0,244.0937,244.9776,244.054,244.6598,99669.0
2024-11-29 11:30:00,246.34,246.71,246.24,246.7,67370.0,244.6499,245.0174,244.5506,245.0074,67370.0
2024-11-29 12:00:00,246.68,247.48,246.64,246.81,70643.0,244.9876,245.7821,244.9478,245.1167,70643.0
2024-11-29 12:30:00,246.85,247.19,246.65,246.95,153324.0,245.1564,245.4941,244.9578,245.2557,153324.0
2024-12-02 09:30:00,246.67,247.82,244.77,244.81,207895.0,244.9776,246.1198,243.0907,243.1304,207895.0
2024-12-02 10:00:00,244.8,244.89,243.51,244.43,119917.0,243.1205,243.2099,241.8393,242.753,119917.0
2024-12-02 10:30:00,244.42,245.25,244.19,244.57,87630.0,242.7431,243.5674,242.5147,242.892,87630.0
2024-12-02 11:00:00,244.63,245.0,244.0,244.83,126680.0,242.9516,243.3191,242.326,243.1503,126680.0
2024-12-02 11:30:00,244.83,244.97,244.26,244.47,121879.0,243.1503,243.2893,242.5842,242.7927,121879.0
2024-12-02 12:00:00,244.48,244.93,244.46,244.71,69247.0,242.8027,243.2496,242.7828,243.0311,69247.0
2024-12-02 12:30:00,244.74,245.07,244.71,244.81,77510.0,243.0609,243.3886,243.0311,243.1304,77510.0
2024-12-02 13:00:00,244.81,245.05,244.69,244.76,60009.0,243.1304,243.3688,243.0112,243.0807,60009.0
2024-12-02 13:30:00,244.78,245.26,244.64,245.26,60553.0,243.1006,243.5773,242.9616,243.5773,60553.0
2024-12-02 14:00:00,245.26,245.41,245.13,245.35,57011.0,243.5773,243.7263,243.4482,243.6667,57011.0
2024-12-02 14:30:00,245.32,245.64,245.2,245.61,54646.0,243.6369,243.9547,243.5177,243.9249,54646.0
2024-12-02 15:00:00,245.62,245.62,244.81,244.89,69886.0,243.9348,243.9348,243.1304,243.2099,69886.0
2024-12-02 15:30:00,244.87,245.1,244.67,244.9,226897.0,243.19,243.4184,242.9914,243.2198,226897.0
2024-12-03 09:30:00,244.97,246.15,243.68,244.05,194474.0,243.2893,244.4612,242.0082,242.3756,194474.0
2024-12-03 10:00:00,244.09,245.01,243.86,243.88,109183.0,242.4153,243.329,242.1869,242.2068,109183.0
2024-12-03 10:30:00,243.88,244.71,243.72,244.25,76189.0,242.2068,243.0311,242.0479,242.5742,76189.0
2024-12-03 11:00:00,244.2,245.06,244.09,245.04,78255.0,242.5246,243.3787,242.4153,243.3588,78255.0
2024-12-03 11:30:00,245.07,245.74,245.01,245.49,72095.0,243.3886,244.054,243.329,243.8057,72095.0
2024-12-03 12:00:00,245.51,245.81,245.39,245.65,50490.0,243.8256,244.1235,243.7064,243.9646,50490.0
2024-12-03 12:30:00,245.63,245.63,245.22,245.32,38630.0,243.9448,243.9448,243.5376,243.6369,38630.0
2024-12-03 13:00:00,245.32,245.36,244.92,245.21,44143.0,243.6369,243.6766,243.2396,243.5277,44143.0
2024-12-03 13:30:00,245.21,245.37,244.89,245.08,57429.0,243.5277,243.6866,243.2099,243.3985,57429.0
2024-12-03 14:00:00,245.08,245.08,244.54,244.81,44606.0,243.3985,243.3985,242.8623,243.1304,44606.0
2024-12-03 14:30:00,244.82,245.33,244.82,245.31,59551.0,243.1403,243.6468,243.1403,243.627,59551.0
2024-12-03 15:00:00,245.3,245.3,244.8,245.01,42566.0,243.617,243.617,243.1205,243.329,42566.0
2024-12-03 15:30:00,245.0,245.4,244.82,244.9,139020.0,243.3191,243.7164,243.1403,243.2198,139020.0
2024-12-04 09:30:00,244.31,245.0,242.51,243.86,168166.0,242.6338,243.3191,240.8462,242.1869,168166.0
2024-12-04 10:00:00,243.89,244.2,243.14,243.23,80541.0,242.2167,242.5246,241.4719,241.5612,80541.0
2024-12-04 10:30:00,243.28,243.48,242.99,243.28,68137.0,241.6109,241.8095,241.3229,241.6109,68137.0
2024-12-04 11:00:00,243.28,243.56,242.98,243.03,87013.0,241.6109,241.889,241.313,241.3626,87013.0
2024-12-04 11:30:00,243.03,243.28,242.65,242.99,64240.0,241.3626,241.6109,240.9852,241.3229,64240.0
2024-12-04 12:00:00,242.99,243.01,242.25,242.25,57902.0,241.3229,241.3428,240.588,240.588,57902.0
2024-12-04 12:30:00,242.3,242.81,242.17,242.81,57503.0,240.6376,241.1441,240.5085,241.1441,57503.0
2024-12-04 13:00:00,242.81,242.81,242.42,242.62,54334.0,241.1441,241.1441,240.7568,240.9554,54334.0
2024-12-04 13:30:00,242.65,242.98,242.36,242.63,47339.0,240.9852,241.313,240.6972,240.9654,47339.0
2024-12-04 14:00:00,242.55,242.68,242.27,242.66,68107.0,240.8859,241.015,240.6078,240.9952,68107.0
2024-12-04 14:30:00,242.63,243.13,242.6,242.99,60250.0,240.9654,241.4619,240.9356,241.3229,60250.0
2024-12-04 15:00:00,242.98,243.4,242.94,243.26,53857.0,241.313,241.7301,241.2732,241.591,53857.0
2024-12-04 15:30:00,243.26,243.69,242.94,243.06,215305.0,241.591,242.0181,241.2732,241.3924,215305.0
2024-12-05 09:30:00,243.0,243.92,242.02,243.4,144766.0,241.3328,242.2465,240.3595,241.7301,144766.0
2024-12-05 10:00:00,243.49,244.24,243.36,244.05,62211.0,241.8195,242.5643,241.6903,242.3756,62211.0
2024-12-05 10:30:00,244.01,244.59,243.8,244.39,77309.0,242.3359,242.9119,242.1273,242.7133,77309.0
2024-12-05 11:00:00,244.39,244.68,244.08,244.6,199203.0,242.7133,243.0013,242.4054,242.9218,199203.0
2024-12-05 11:30:00,244.6,244.61,244.12,244.25,40922.0,242.9218,242.9318,242.4451,242.5742,40922.0
2024-12-05 12:00:00,244.27,244.58,244.15,244.39,50718.0,242.5941,242.902,242.4749,242.7133,50718.0
2024-12-05 12:30:00,244.43,244.68,244.18,244.56,53044.0,242.753,243.0013,242.5047,242.8821,53044.0
2024-12-05 13:00:00,244.56,244.56,244.21,244.35,48370.0,242.8821,242.8821,242.5345,242.6736,48370.0
2024-12-05 13:30:00,244.38,245.05,244.29,244.99,51696.0,242.7034,243.3688,242.614,243.3092,51696.0
2024-12-05 14:00:00,244.98,245.01,244.66,244.68,41511.0,243.2992,243.329,242.9814,243.0013,41511.0
2024-12-05 14:30:00,244.64,244.9,244.12,244.18,62910.0,242.9616,243.2198,242.4451,242.5047,62910.0
2024-12-05 15:00:00,244.18,244.23,243.92,244.12,51594.0,242.5047,242.5544,242.2465,242.4451,51594.0
2024-12-05 15:30:00,244.13,244.41,243.72,243.98,198431.0,242.4551,242.7331,242.0479,242.3061,198431.0
2024-12-06 09:30:00,244.14,245.04,243.6,244.67,95193.0,242.465,243.3588,241.9287,242.9914,95193.0
2024-12-06 10:00:00,244.67,244.85,244.15,244.73,67345.0,242.9914,243.1701,242.4749,243.051,67345.0
2024-12-06 10:30:00,244.73,244.91,244.29,244.77,71573.0,243.051,243.2297,242.614,243.0907,71573.0
2024-12-06 11:00:00,244.75,245.4,244.74,245.3,65299.0,243.0708,243.7164,243.0609,243.617,65299.0
2024-12-06 11:30:00,245.3,245.56,245.23,245.35,47981.0,243.617,243.8753,243.5475,243.6667,47981.0
2024-12-06 12:00:00,245.3,245.3,244.74,244.96,20169.0,243.617,243.617,243.0609,243.2794,20169.0
2024-12-06 12:30:00,244.95,245.14,244.81,244.92,79797.0,243.2694,243.4581,243.1304,243.2396,79797.0
2024-12-06 13:00:00,244.92,245.22,244.8,244.81,54507.0,243.2396,243.5376,243.1205,243.1304,54507.0
2024-12-06 13:30:00,244.81,244.84,244.69,244.76,26089.0,243.1304,243.1602,243.0112,243.0807,26089.0
2024-12-06 14:00:00,244.8,244.81,244.07,244.11,22115.0,243.1205,243.1304,242.3955,242.4352,22115.0
2024-12-06 14:30:00,244.11,244.18,243.89,243.98,25179.0,242.4352,242.5047,242.2167,242.3061,25179.0
2024-12-06 15:00:00,243.98,244.08,243.57,243.84,45445.0,242.3061,242.4054,241.8989,242.1671,45445.0
2024-12-06 15:30:00,243.84,244.38,243.6,243.89,220034.0,242.1671,242.7034,241.9287,242.2167,220034.0
2024-12-09 09:30:00,242.99,243.84,237.3,237.63,416326.0,241.3229,242.1671,235.6719,235.9997,416326.0
2024-12-09 10:00:00,237.75,237.99,233.06,236.37,332591.0,236.1188,236.3572,231.461,234.7483,332591.0
2024-12-09 10:30:00,236.36,237.0,235.05,236.04,155127.0,234.7384,235.374,233.4374,234.4206,155127.0
2024-12-09 11:00:00,236.01,236.2,234.87,235.89,112513.0,234.3908,234.5795,233.2586,234.2716,112513.0
2024-12-09 11:30:00,235.92,236.33,234.56,234.6,107441.0,234.3014,234.7086,232.9507,232.9905,107441.0
2024-12-09 12:00:00,234.59,235.29,234.29,234.97,85472.0,232.9805,233.6757,232.6826,233.3579,85472.0
2024-12-09 12:30:00,235.01,235.67,228.09,229.03,585357.0,233.3976,234.0531,226.5251,227.4587,585357.0
2024-12-09 13:00:00,229.17,232.69,229.04,230.8,395464.0,227.5977,231.0936,227.4686,229.2165,395464.0
2024-12-09 13:30:00,230.71,231.93,229.9,231.48,158522.0,229.1271,230.3388,228.3227,229.8919,158522.0
2024-12-09 14:00:00,231.48,232.04,229.73,229.81,125576.0,229.8919,230.448,228.1539,228.2333,125576.0
2024-12-09 14:30:00,229.87,230.74,229.01,229.7,164171.0,228.2929,229.1569,227.4388,228.1241,164171.0
2024-12-09 15:00:00,229.7,229.73,228.16,228.38,161026.0,228.1241,228.1539,226.5946,226.8131,161026.0
2024-12-09 15:30:00,228.38,229.03,228.26,228.83,370170.0,226.8131,227.4587,226.6939,227.26,370170.0
2024-12-10 09:30:00,234.84,235.62,230.61,232.41,638784.0,233.2288,234.0035,229.0278,230.8155,638784.0
2024-12-10 10:00:00,232.39,233.61,232.32,233.2,146201.0,230.7956,232.0072,230.7261,231.6001,146201.0
2024-12-10 10:30:00,233.2,233.32,232.31,233.09,321549.0,231.6001,231.7192,230.7162,231.4908,321549.0
2024-12-10 11:00:00,233.09,234.35,233.04,234.06,286358.0,231.4908,232.7422,231.4412,232.4542,286358.0
2024-12-10 11:30:00,234.02,234.73,233.71,234.26,260120.0,232.4144,233.1196,232.1066,232.6528,260120.0
2024-12-10 12:00:00,234.26,234.66,233.76,234.03,125558.0,232.6528,233.05,232.1562,232.4244,125558.0
2024-12-10 12:30:00,234.04,234.18,233.52,233.94,214137.0,232.4343,232.5733,231.9179,232.335,214137.0
2024-12-10 13:00:00,233.89,234.47,233.49,233.49,266267.0,232.2853,232.8613,231.8881,231.8881,266267.0
2024-12-10 13:30:00,233.44,233.61,233.3,233.31,73536.0,231.8384,232.0072,231.6994,231.7093,73536.0
2024-12-10 14:00:00,233.35,233.89,233.33,233.35,91356.0,231.749,232.2853,231.7292,231.749,91356.0
2024-12-10 14:30:00,233.35,234.63,233.27,234.44,106945.0,231.749,233.0202,231.6696,232.8315,106945.0
2024-12-10 15:00:00,234.46,234.63,233.87,234.03,128605.0,232.8514,233.0202,232.2655,232.4244,128605.0
2024-12-10 15:30:00,234.02,234.13,232.91,233.57,414028.0,232.4144,232.5237,231.312,231.9675,414028.0
2024-12-11 09:30:00,233.19,235.5,233.03,234.6,125519.0,231.5901,233.8843,231.4312,232.9905,125519.0
2024-12-11 10:00:00,234.5,235.86,234.12,235.67,118891.0,232.8911,234.2418,232.5137,234.0531,118891.0
2024-12-11 10:30:00,235.66,236.82,235.15,235.68,167402.0,234.0432,235.1952,233.5367,234.063,167402.0
2024-12-11 11:00:00,235.68,236.11,235.49,235.84,74440.0,234.063,234.4901,233.8743,234.2219,74440.0
2024-12-11 11:30:00,235.79,236.29,235.64,235.64,56873.0,234.1723,234.6689,234.0233,234.0233,56873.0
2024-12-11 12:00:00,235.68,236.5,235.67,236.23,86553.0,234.063,234.8774,234.0531,234.6093,86553.0
2024-12-11 12:30:00,236.18,236.3,235.67,235.85,71083.0,234.5596,234.6788,234.0531,234.2319,71083.0
2024-12-11 13:00:00,235.86,235.94,235.42,235.51,67256.0,234.2418,234.3213,233.8048,233.8942,67256.0
2024-12-11 13:30:00,235.55,235.85,235.51,235.59,40221.0,233.9339,234.2319,233.8942,233.9737,40221.0
2024-12-11 14:00:00,235.59,235.77,235.35,235.55,80146.0,233.9737,234.1524,233.7353,233.9339,80146.0
2024-12-11 14:30:00,235.55,235.55,235.18,235.3,61663.0,233.9339,233.9339,233.5665,233.6856,61663.0
2024-12-11 15:00:00,235.31,235.31,233.8,233.81,111914.0,233.6956,233.6956,232.1959,232.2059,111914.0
2024-12-11 15:30:00,233.84,234.84,233.53,234.33,265615.0,232.2357,233.2288,231.9278,232.7223,265615.0
2024-12-12 09:30:00,231.13,232.66,230.02,232.29,232220.0,229.5443,231.0638,228.4419,230.6963,232220.0
2024-12-12 10:00:00,232.28,232.5,230.9,231.9,153001.0,230.6864,230.9049,229.3158,230.309,153001.0
2024-12-12 10:30:00,231.89,232.19,231.46,231.85,73764.0,230.299,230.597,229.872,230.2593,73764.0
2024-12-12 11:00:00,231.84,233.23,231.83,233.07,64374.0,230.2494,231.6298,230.2395,231.4709,64374.0
2024-12-12 11:30:00,233.14,233.2,232.49,233.07,30884.0,231.5405,231.6001,230.8949,231.4709,30884.0
2024-12-12 12:00:00,233.07,233.48,233.06,233.09,39958.0,231.4709,231.8781,231.461,231.4908,39958.0
2024-12-12 12:30:00,233.11,233.63,233.04,233.49,49430.0,231.5107,232.0271,231.4412,231.8881,49430.0
2024-12-12 13:00:00,233.5,233.55,233.19,233.26,43303.0,231.898,231.9477,231.5901,231.6596,43303.0
2024-12-12 13:30:00,233.26,233.44,233.03,233.19,41228.0,231.6596,231.8384,231.4312,231.5901,41228.0
2024-12-12 14:00:00,233.2,233.53,233.1,233.38,73447.0,231.6001,231.9278,231.5007,231.7788,73447.0
2024-12-12 14:30:00,233.38,233.94,233.24,233.62,67301.0,231.7788,232.335,231.6398,232.0172,67301.0
2024-12-12 15:00:00,233.61,233.87,233.56,233.79,79229.0,232.0072,232.2655,231.9576,232.186,79229.0
2024-12-12 15:30:00,233.81,233.85,232.82,233.26,151063.0,232.2059,232.2456,231.2227,231.6596,151063.0
2024-12-13 09:30:00,232.8,232.8,231.2,231.36,204008.0,231.2028,231.2028,229.6138,229.7727,204008.0
2024-12-13 10:00:00,231.28,231.76,230.77,231.08,151087.0,229.6932,230.1699,229.1867,229.4946,151087.0
2024-12-13 10:30:00,231.15,231.45,230.73,231.36,115775.0,229.5641,229.8621,229.147,229.7727,115775.0
2024-12-13 11:00:00,231.34,232.41,231.17,232.14,112963.0,229.7528,230.8155,229.584,230.5473,112963.0
2024-12-13 11:30:00,232.1,232.35,231.59,232.15,57926.0,230.5076,230.7559,230.0011,230.5573,57926.0
2024-12-13 12:00:00,232.15,232.35,231.75,231.81,49099.0,230.5573,230.7559,230.16,230.2196,49099.0
2024-12-13 12:30:00,231.84,232.42,231.79,232.01,53796.0,230.2494,230.8254,230.1997,230.4182,53796.0
2024-12-13 13:00:00,232.04,232.43,231.83,232.4,51549.0,230.448,230.8353,230.2395,230.8055,51549.0
2024-12-13 13:30:00,232.48,232.75,232.01,232.09,57260.0,230.885,231.1531,230.4182,230.4977,57260.0
2024-12-13 14:00:00,232.09,232.3,231.9,232.01,54493.0,230.4977,230.7062,230.309,230.4182,54493.0
2024-12-13 14:30:00,232.01,232.24,231.93,232.01,56402.0,230.4182,230.6466,230.3388,230.4182,56402.0
2024-12-13 15:00:00,232.01,232.04,231.71,231.93,61416.0,230.4182,230.448,230.1203,230.3388,61416.0
2024-12-13 15:30:00,231.94,232.4,231.74,231.91,192528.0,230.3487,230.8055,230.1501,230.3189,192528.0
2024-12-16 09:30:00,232.81,233.33,231.04,231.24,165810.0,231.2127,231.7292,229.4549,229.6535,165810.0
2024-12-16 10:00:00,231.36,232.53,231.22,232.1,139631.0,229.7727,230.9347,229.6336,230.5076,139631.0
2024-12-16 10:30:00,232.07,233.03,231.97,232.5,79584.0,230.4778,231.4312,230.3785,230.9049,79584.0
2024-12-16 11:00:00,232.6,233.12,232.31,233.01,74649.0,231.0042,231.5206,230.7162,231.4114,74649.0
2024-12-16 11:30:00,233.01,233.19,232.08,232.21,104372.0,231.4114,231.5901,230.4877,230.6168,104372.0
2024-12-16 12:00:00,232.24,232.38,231.92,231.98,81834.0,230.6466,230.7857,230.3288,230.3884,81834.0
2024-12-16 12:30:00,231.94,232.04,230.4,230.4,145856.0,230.3487,230.448,228.8193,228.8193,145856.0
2024-12-16 13:00:00,230.49,230.51,228.57,229.03,150644.0,228.9086,228.9285,227.0018,227.4587,150644.0
2024-12-16 13:30:00,229.05,229.9,228.86,229.13,139499.0,227.4785,228.3227,227.2898,227.558,139499.0
2024-12-16 14:00:00,229.15,229.43,228.62,228.64,110882.0,227.5778,227.8559,227.0515,227.0713,110882.0
2024-12-16 14:30:00,228.67,229.42,228.38,229.26,154865.0,227.1011,227.846,226.8131,227.6871,154865.0
2024-12-16 15:00:00,229.26,229.29,228.37,229.05,112216.0,227.6871,227.7169,226.8032,227.4785,112216.0
2024-12-16 15:30:00,229.05,229.8,228.76,229.43,454378.0,227.4785,228.2234,227.1905,227.8559,454378.0
2024-12-17 09:30:00,229.32,229.7,226.18,227.08,475686.0,227.7467,228.1241,224.6282,225.522,475686.0
2024-12-17 10:00:00,227.19,227.69,226.37,226.87,231049.0,225.6313,226.1279,224.8169,225.3135,231049.0
2024-12-17 10:30:00,226.86,226.97,225.56,225.62,185064.0,225.3036,225.4128,224.0125,224.0721,185064.0
2024-12-17 11:00:00,225.62,226.57,224.63,224.69,196574.0,224.0721,225.0155,223.0889,223.1484,196574.0
2024-12-17 11:30:00,224.69,225.15,222.9,223.39,383913.0,223.1484,223.6053,221.3707,221.8574,383913.0
2024-12-17 12:00:00,223.45,223.88,221.67,221.96,332541.0,221.9169,222.344,220.1492,220.4372,332541.0
2024-12-17 12:30:00,221.95,223.36,221.88,222.03,217758.0,220.4272,221.8276,220.3577,220.5067,217758.0
2024-12-17 13:00:00,222.02,222.17,220.61,220.85,280541.0,220.4968,220.6457,219.0964,219.3348,280541.0
2024-12-17 13:30:00,220.84,221.29,220.56,220.83,319939.0,219.3249,219.7718,219.0468,219.3149,319939.0
2024-12-17 14:00:00,220.81,221.32,220.53,220.9,124490.0,219.2951,219.8016,219.017,219.3844,124490.0
2024-12-17 14:30:00,220.97,221.28,219.38,219.38,272237.0,219.454,219.7618,217.8749,217.8749,272237.0
2024-12-17 15:00:00,219.39,219.89,218.91,219.12,346611.0,217.8848,218.3814,217.4081,217.6167,346611.0
2024-12-17 15:30:00,219.11,220.82,219.08,220.69,821114.0,217.6067,219.305,217.5769,219.1759,821114.0
2024-12-18 09:30:00,219.4,222.51,219.32,221.94,169728.0,217.8947,220.9834,217.8153,220.4173,169728.0
2024-12-18 10:00:00,222.07,222.9,221.71,222.51,166726.0,220.5464,221.3707,220.1889,220.9834,166726.0
2024-12-18 10:30:00,222.51,222.65,221.85,222.42,103385.0,220.9834,221.1224,220.3279,220.894,103385.0
2024-12-18 11:00:00,222.46,222.59,221.2,221.43,114332.0,220.9337,221.0628,219.6824,219.9108,114332.0
2024-12-18 11:30:00,221.43,221.99,221.12,221.39,123501.0,219.9108,220.467,219.6029,219.8711,123501.0
2024-12-18 12:00:00,221.39,221.6,220.87,220.87,118820.0,219.8711,220.0796,219.3546,219.3546,118820.0
2024-12-18 12:30:00,220.87,221.26,220.66,221.01,80616.0,219.3546,219.742,219.1461,219.4937,80616.0
2024-12-18 13:00:00,221.01,221.02,220.4,220.73,77797.0,219.4937,219.5036,218.8879,219.2156,77797.0
2024-12-18 13:30:00,220.78,221.24,220.29,220.96,88898.0,219.2653,219.7221,218.7786,219.444,88898.0
2024-12-18 14:00:00,220.98,221.65,220.14,221.25,125322.0,219.4639,220.1293,218.6297,219.732,125322.0
2024-12-18 14:30:00,221.3,222.15,221.18,221.29,113103.0,219.7817,220.6259,219.6625,219.7718,113103.0
2024-12-18 15:00:00,221.36,223.12,221.2,223.12,210757.0,219.8413,221.5892,219.6824,221.5892,210757.0
2024-12-18 15:30:00,223.16,223.2,220.54,220.66,689269.0,221.6289,221.6687,219.0269,219.1461,689269.0
2024-12-19 09:30:00,220.18,221.75,219.24,219.33,235636.0,218.6694,220.2286,217.7358,217.8252,235636.0
2024-12-19 10:00:00,219.38,219.93,218.52,219.47,168898.0,217.8749,218.4211,217.0208,217.9643,168898.0
2024-12-19 10:30:00,219.52,219.88,218.98,219.6,109362.0,218.0139,218.3714,217.4776,218.0934,109362.0
2024-12-19 11:00:00,219.55,220.2,219.37,219.9,111361.0,218.0437,218.6892,217.8649,218.3913,111361.0
2024-12-19 11:30:00,219.9,219.96,219.41,219.79,86225.0,218.3913,218.4509,217.9047,218.2821,86225.0
2024-12-19 12:00:00,219.78,220.32,219.77,220.06,92247.0,218.2721,218.8084,218.2622,218.5502,92247.0
2024-12-19 12:30:00,220.05,220.5,219.85,219.98,77132.0,218.5403,218.9872,218.3416,218.4708,77132.0
2024-12-19 13:00:00,219.98,220.4,219.63,220.34,65381.0,218.4708,218.8879,218.1232,218.8283,65381.0
2024-12-19 13:30:00,220.34,220.34,219.77,220.25,66475.0,218.8283,218.8283,218.2622,218.7389,66475.0
2024-12-19 14:00:00,220.25,220.26,219.59,219.63,62019.0,218.7389,218.7488,218.0834,218.1232,62019.0
2024-12-19 14:30:00,219.66,219.68,218.74,218.78,124387.0,218.153,218.1728,217.2393,217.279,124387.0
2024-12-19 15:00:00,218.77,219.07,218.46,218.69,119162.0,217.2691,217.567,216.9612,217.1896,119162.0
2024-12-19 15:30:00,218.69,219.13,217.79,217.99,502582.0,217.1896,217.6266,216.2958,216.4944,502582.0
2024-12-20 09:30:00,218.0,221.28,217.99,219.07,1565843.0,216.5043,219.7618,216.4944,217.567,1565843.0
2024-12-20 10:00:00,219.14,220.0,219.01,219.91,212971.0,217.6365,218.4906,217.5074,218.4012,212971.0
2024-12-20 10:30:00,219.96,220.19,218.91,219.61,139273.0,218.4509,218.6793,217.4081,218.1033,139273.0
2024-12-20 11:00:00,219.62,220.66,219.58,220.38,138783.0,218.1132,219.1461,218.0735,218.868,138783.0
2024-12-20 11:30:00,220.43,221.28,220.36,221.19,194208.0,218.9177,219.7618,218.8481,219.6725,194208.0
2024-12-20 12:00:00,221.19,221.47,220.9,221.31,100331.0,219.6725,219.9505,219.3844,219.7916,100331.0
2024-12-20 12:30:00,221.32,221.35,220.85,220.85,80221.0,219.8016,219.8314,219.3348,219.3348,80221.0
2024-12-20 13:00:00,220.88,220.88,220.47,220.64,92733.0,219.3646,219.3646,218.9574,219.1262,92733.0
2024-12-20 13:30:00,220.68,220.83,220.23,220.3,77591.0,219.166,219.3149,218.719,218.7886,77591.0
2024-12-20 14:00:00,220.21,220.94,220.21,220.83,98957.0,218.6992,219.4242,218.6992,219.3149,98957.0
2024-12-20 14:30:00,220.79,220.94,220.25,220.29,88318.0,219.2752,219.4242,218.7389,218.7786,88318.0
2024-12-20 15:00:00,220.28,220.6,219.88,219.94,201082.0,218.7687,219.0865,218.3714,218.431,201082.0
2024-12-20 15:30:00,219.94,220.62,219.52,220.28,368294.0,218.431,219.1064,218.0139,218.7687,368294.0
2024-12-23 09:30:00,219.72,220.0,218.73,218.76,152839.0,218.2125,218.4906,217.2293,217.2591,152839.0
2024-12-23 10:00:00,218.78,219.45,217.89,219.27,79491.0,217.279,217.9444,216.3951,217.7656,79491.0
2024-12-23 10:30:00,219.18,220.05,219.05,219.77,59768.0,217.6762,218.5403,217.5471,218.2622,59768.0
2024-12-23 11:00:00,219.77,220.91,219.73,220.82,49120.0,218.2622,219.3944,218.2225,219.305,49120.0
2024-12-23 11:30:00,220.82,221.65,220.77,221.49,53868.0,219.305,220.1293,219.2553,219.9704,53868.0
2024-12-23 12:00:00,221.57,221.7,221.37,221.54,41757.0,220.0498,220.179,219.8512,220.0201,41757.0
2024-12-23 12:30:00,221.49,221.75,221.3,221.48,55177.0,219.9704,220.2286,219.7817,219.9605,55177.0
2024-12-23 13:00:00,221.48,221.95,221.44,221.82,61578.0,219.9605,220.4272,219.9207,220.2981,61578.0
2024-12-23 13:30:00,221.81,222.15,221.76,222.03,65349.0,220.2882,220.6259,220.2385,220.5067,65349.0
2024-12-23 14:00:00,222.02,222.31,221.97,222.07,54554.0,220.4968,220.7848,220.4471,220.5464,54554.0
2024-12-23 14:30:00,222.1,222.41,221.79,221.85,71140.0,220.5762,220.8841,220.2683,220.3279,71140.0
2024-12-23 15:00:00,221.8,222.07,221.17,221.98,72719.0,220.2783,220.5464,219.6526,220.457,72719.0
2024-12-23 15:30:00,222.01,222.2,221.62,221.78,235697.0,220.4868,220.6755,220.0995,220.2584,235697.0
2024-12-24 09:30:00,221.58,223.03,221.18,222.77,99270.0,220.0598,221.4998,219.6625,221.2416,99270.0
2024-12-24 10:00:00,222.77,223.7,222.75,223.11,54193.0,221.2416,222.1652,221.2218,221.5793,54193.0
2024-12-24 10:30:00,223.1,223.49,222.98,223.17,55250.0,221.5693,221.9567,221.4502,221.6389,55250.0
2024-12-24 11:00:00,223.17,223.27,222.96,223.02,64871.0,221.6389,221.7382,221.4303,221.4899,64871.0
2024-12-24 11:30:00,223.02,223.34,222.65,222.84,47946.0,221.4899,221.8077,221.1224,221.3111,47946.0
2024-12-24 12:00:00,222.87,223.31,222.68,222.72,69086.0,221.3409,221.7779,221.1522,221.192,69086.0
2024-12-24 12:30:00,222.72,223.24,222.72,222.95,171971.0,221.192,221.7084,221.192,221.4204,171971.0
2024-12-26 09:30:00,221.0,224.22,220.53,223.95,118657.0,219.4838,222.6817,219.017,222.4135,118657.0
2024-12-26 10:00:00,223.95,224.14,223.62,223.89,43895.0,222.4135,222.6022,222.0858,222.3539,43895.0
2024-12-26 10:30:00,223.89,223.94,223.44,223.82,33404.0,222.3539,222.4036,221.907,222.2844,33404.0
2024-12-26 11:00:00,223.85,224.13,223.64,223.95,30803.0,222.3142,222.5923,222.1056,222.4135,30803.0
2024-12-26 11:30:00,223.95,224.56,223.86,224.31,61814.0,222.4135,223.0193,222.3241,222.771,61814.0
2024-12-26 12:00:00,224.28,224.67,224.24,224.3,29556.0,222.7413,223.1286,222.7015,222.7611,29556.0
2024-12-26 12:30:00,224.32,224.49,224.05,224.15,29535.0,222.781,222.9498,222.5128,222.6121,29535.0
2024-12-26 13:00:00,224.18,224.43,224.02,224.36,32138.0,222.6419,222.8902,222.483,222.8207,32138.0
2024-12-26 13:30:00,224.35,224.39,223.85,224.05,60335.0,222.8108,222.8505,222.3142,222.5128,60335.0
2024-12-26 14:00:00,224.07,224.1,223.83,223.97,35262.0,222.5327,222.5625,222.2943,222.4334,35262.0
2024-12-26 14:30:00,223.97,224.29,223.93,224.12,34807.0,222.4334,222.7512,222.3937,222.5824,34807.0
2024-12-26 15:00:00,224.12,224.15,223.73,223.75,39730.0,222.5824,222.6121,222.195,222.2149,39730.0
2024-12-26 15:30:00,223.75,224.14,223.52,223.52,137677.0,222.2149,222.6022,221.9865,221.9865,137677.0
2024-12-27 09:30:00,222.1,224.06,221.88,223.66,100375.0,220.5762,222.5228,220.3577,222.1255,100375.0
2024-12-27 10:00:00,223.66,223.67,222.18,222.36,54023.0,222.1255,222.1354,220.6557,220.8344,54023.0
2024-12-27 10:30:00,222.31,222.54,222.1,222.29,54778.0,220.7848,221.0132,220.5762,220.7649,54778.0
2024-12-27 11:00:00,222.31,222.36,221.52,222.17,53437.0,220.7848,220.8344,220.0002,220.6457,53437.0
2024-12-27 11:30:00,222.24,222.33,221.44,221.5,45839.0,220.7153,220.8046,219.9207,219.9803,45839.0
2024-12-27 12:00:00,221.57,221.79,221.34,221.64,52673.0,220.0498,220.2683,219.8214,220.1194,52673.0
2024-12-27 12:30:00,221.66,221.81,221.26,221.65,45174.0,220.1392,220.2882,219.742,220.1293,45174.0
2024-12-27 13:00:00,221.7,221.82,221.3,221.71,47024.0,220.179,220.2981,219.7817,220.1889,47024.0
2024-12-27 13:30:00,221.71,222.32,221.64,222.25,42225.0,220.1889,220.7947,220.1194,220.7252,42225.0
2024-12-27 14:00:00,222.22,222.81,222.11,222.6,32517.0,220.6954,221.2813,220.5861,221.0728,32517.0
2024-12-27 14:30:00,222.62,222.93,222.58,222.72,23587.0,221.0926,221.4005,221.0529,221.192,23587.0
2024-12-27 15:00:00,222.72,222.77,222.14,222.16,29727.0,221.192,221.2416,220.6159,220.6358,29727.0
2024-12-27 15:30:00,222.16,223.18,222.08,222.98,175792.0,220.6358,221.6488,220.5563,221.4502,175792.0
2024-12-30 09:30:00,222.79,223.02,220.68,221.19,95183.0,221.2615,221.4899,219.166,219.6725,95183.0
2024-12-30 10:00:00,221.18,221.51,219.92,220.15,66477.0,219.6625,219.9903,218.4112,218.6396,66477.0
2024-12-30 10:30:00,220.15,220.15,219.22,219.84,56889.0,218.6396,218.6396,217.716,218.3317,56889.0
2024-12-30 11:00:00,219.85,220.43,219.64,220.43,45173.0,218.3416,218.9177,218.1331,218.9177,45173.0
2024-12-30 11:30:00,220.48,221.0,220.37,220.68,44481.0,218.9673,219.4838,218.8581,219.166,44481.0
2024-12-30 12:00:00,220.73,221.43,220.64,221.34,38969.0,219.2156,219.9108,219.1262,219.8214,38969.0
2024-12-30 12:30:00,221.34,221.37,220.79,221.18,49671.0,219.8214,219.8512,219.2752,219.6625,49671.0
2024-12-30 13:00:00,221.18,221.37,220.84,221.31,39882.0,219.6625,219.8512,219.3249,219.7916,39882.0
2024-12-30 13:30:00,221.31,221.5,221.05,221.39,41570.0,219.7916,219.9803,219.5334,219.8711,41570.0
2024-12-30 14:00:00,221.4,221.44,220.88,221.15,44154.0,219.881,219.9207,219.3646,219.6327,44154.0
2024-12-30 14:30:00,221.18,221.5,221.13,221.36,55073.0,219.6625,219.9803,219.6129,219.8413,55073.0
2024-12-30 15:00:00,221.36,221.5,220.97,221.0,61189.0,219.8413,219.9803,219.454,219.4838,61189.0
2024-12-30 15:30:00,220.99,221.32,220.6,220.66,207257.0,219.4738,219.8016,219.0865,219.1461,207257.0
2024-12-31 09:30:00,219.93,221.54,219.93,221.29,58891.0,218.4211,220.0201,218.4211,219.7718,58891.0
2024-12-31 10:00:00,221.33,221.67,220.49,220.49,59819.0,219.8115,220.1492,218.9773,218.9773,59819.0
2024-12-31 10:30:00,220.61,220.76,220.19,220.55,62215.0,219.0964,219.2454,218.6793,219.0368,62215.0
2024-12-31 11:00:00,220.6,220.6,220.11,220.36,46657.0,219.0865,219.0865,218.5999,218.8481,46657.0
2024-12-31 11:30:00,220.39,220.6,220.0,220.1,41701.0,218.8779,219.0865,218.4906,218.5899,41701.0
2024-12-31 12:00:00,220.18,220.56,219.88,220.24,35604.0,218.6694,219.0468,218.3714,218.729,35604.0
2024-12-31 12:30:00,220.25,220.84,220.03,220.82,35032.0,218.7389,219.3249,218.5204,219.305,35032.0
2024-12-31 13:00:00,220.82,220.86,220.14,220.14,33967.0,219.305,219.3447,218.6297,218.6297,33967.0
2024-12-31 13:30:00,220.19,220.89,220.18,220.48,24965.0,218.6793,219.3745,218.6694,218.9673,24965.0
2024-12-31 14:00:00,220.49,220.79,220.34,220.55,50403.0,218.9773,219.2752,218.8283,219.0368,50403.0
2024-12-31 14:30:00,220.55,221.03,220.44,221.03,44957.0,219.0368,219.5136,218.9276,219.5136,44957.0
2024-12-31 15:00:00,221.02,221.15,220.42,220.87,50686.0,219.5036,219.6327,218.9077,219.3546,50686.0
2024-12-31 15:30:00,220.85,221.12,220.33,220.72,195167.0,219.3348,219.6029,218.8184,219.2057,195167.0
2025-01-02 09:30:00,222.02,222.52,220.78,220.93,130537.0,220.4968,220.9933,219.2653,219.4142,130537.0
2025-01-02 10:00:00,221.0,221.13,220.01,220.36,120711.0,219.4838,219.6129,218.5005,218.8481,120711.0
2025-01-02 10:30:00,220.46,220.46,219.6,220.21,115920.0,218.9475,218.9475,218.0934,218.6992,115920.0
2025-01-02 11:00:00,220.21,220.3,219.48,220.24,104084.0,218.6992,218.7886,217.9742,218.729,104084.0
2025-01-02 11:30:00,220.26,221.07,220.26,220.45,91052.0,218.7488,219.5533,218.7488,218.9375,91052.0
2025-01-02 12:00:00,220.55,221.12,220.25,220.42,82813.0,219.0368,219.6029,218.7389,218.9077,82813.0
2025-01-02 12:30:00,220.41,220.41,219.21,219.81,59858.0,218.8978,218.8978,217.706,218.3019,59858.0
2025-01-02 13:00:00,219.93,219.93,219.11,219.42,48808.0,218.4211,218.4211,217.6067,217.9146,48808.0
2025-01-02 13:30:00,219.4,219.4,218.65,218.97,90799.0,217.8947,217.8947,217.1499,217.4677,90799.0
2025-01-02 14:00:00,218.96,219.41,218.77,219.33,76724.0,217.4578,217.9047,217.2691,217.8252,76724.0
2025-01-02 14:30:00,219.32,219.44,218.88,219.0,64408.0,217.8153,217.9345,217.3783,217.4975,64408.0
2025-01-02 15:00:00,219.03,219.46,218.96,219.15,70977.0,217.5273,217.9543,217.4578,217.6464,70977.0
2025-01-02 15:30:00,219.17,219.71,218.89,219.46,328340.0,217.6663,218.2026,217.3882,217.9543,328340.0
2025-01-03 09:30:00,221.15,221.15,219.21,219.68,122076.0,219.6327,219.6327,217.706,218.1728,122076.0
2025-01-03 10:00:00,219.75,220.41,219.72,220.38,49867.0,218.2423,218.8978,218.2125,218.868,49867.0
2025-01-03 10:30:00,220.31,220.62,220.19,220.58,47279.0,218.7985,219.1064,218.6793,219.0666,47279.0
2025-01-03 11:00:00,220.67,221.09,220.67,220.95,54344.0,219.156,219.5731,219.156,219.4341,54344.0
2025-01-03 11:30:00,220.92,221.25,220.74,220.96,71350.0,219.4043,219.732,219.2255,219.444,71350.0
2025-01-03 12:00:00,220.97,221.35,220.9,221.02,41941.0,219.454,219.8314,219.3844,219.5036,41941.0
2025-01-03 12:30:00,221.07,221.14,220.62,220.9,33981.0,219.5533,219.6228,219.1064,219.3844,33981.0
2025-01-03 13:00:00,220.91,220.91,220.32,220.61,43290.0,219.3944,219.3944,218.8084,219.0964,43290.0
2025-01-03 13:30:00,220.6,220.7,220.36,220.45,36912.0,219.0865,219.1858,218.8481,218.9375,36912.0
2025-01-03 14:00:00,220.44,220.72,220.3,220.7,40051.0,218.9276,219.2057,218.7886,219.1858,40051.0
2025-01-03 14:30:00,220.7,220.89,220.24,220.31,58619.0,219.1858,219.3745,218.729,218.7985,58619.0
2025-01-03 15:00:00,220.26,220.35,220.12,220.16,54162.0,218.7488,218.8382,218.6098,218.6495,54162.0
2025-01-03 15:30:00,220.13,220.15,218.87,219.06,286942.0,218.6197,218.6396,217.3684,217.5571,286942.0
2025-01-06 09:30:00,213.45,215.0,210.56,210.67,558685.0,211.9856,213.5249,209.1154,209.2246,558685.0
2025-01-06 10:00:00,210.89,212.12,209.14,210.11,395744.0,209.4431,210.6647,207.7051,208.6685,395744.0
2025-01-06 10:30:00,210.04,210.73,209.6,209.86,222851.0,208.599,209.2842,208.162,208.4202,222851.0
2025-01-06 11:00:00,209.84,210.07,208.39,210.03,378195.0,208.4003,208.6287,206.9603,208.589,378195.0
2025-01-06 11:30:00,209.97,210.83,209.65,209.99,197359.0,208.5294,209.3835,208.2116,208.5493,197359.0
2025-01-06 12:00:00,210.05,210.6,209.6,209.64,137599.0,208.6089,209.1551,208.162,208.2017,137599.0
2025-01-06 12:30:00,209.71,210.65,209.48,210.5,96618.0,208.2712,209.2048,208.0428,209.0558,96618.0
2025-01-06 13:00:00,210.46,211.32,210.18,211.28,111761.0,209.0161,209.8702,208.738,209.8304,111761.0
2025-01-06 13:30:00,211.27,211.31,210.29,211.09,79600.0,209.8205,209.8602,208.8472,209.6417,79600.0
2025-01-06 14:00:00,211.05,211.5,210.85,211.28,91652.0,209.602,210.0489,209.4034,209.8304,91652.0
2025-01-06 14:30:00,211.23,211.39,210.73,211.06,129846.0,209.7808,209.9397,209.2842,209.612,129846.0
2025-01-06 15:00:00,211.07,211.73,210.95,211.72,132654.0,209.6219,210.2774,209.5027,210.2674,132654.0
2025-01-06 15:30:00,211.71,212.39,211.38,212.38,520229.0,210.2575,210.9328,209.9298,210.9229,520229.0
2025-01-07 09:30:00,211.38,214.68,211.38,214.62,256223.0,209.9298,213.2071,209.9298,213.1475,256223.0
2025-01-07 10:00:00,214.46,214.69,213.59,214.27,117663.0,212.9886,213.217,212.1246,212.7999,117663.0
2025-01-07 10:30:00,214.22,215.43,213.93,214.39,168279.0,212.7503,213.952,212.4623,212.9191,168279.0
2025-01-07 11:00:00,214.4,214.69,213.64,214.37,148817.0,212.929,213.217,212.1743,212.8992,148817.0
2025-01-07 11:30:00,214.33,214.64,213.64,213.94,56531.0,212.8595,213.1674,212.1743,212.4722,56531.0
2025-01-07 12:00:00,213.84,214.57,213.84,214.33,39434.0,212.3729,213.0979,212.3729,212.8595,39434.0
2025-01-07 12:30:00,214.39,214.55,213.95,214.01,46127.0,212.9191,213.078,212.4821,212.5417,46127.0
2025-01-07 13:00:00,214.01,214.28,213.85,214.0,41852.0,212.5417,212.8099,212.3828,212.5318,41852.0
2025-01-07 13:30:00,214.01,214.2,213.22,213.41,238747.0,212.5417,212.7304,211.7571,211.9458,238747.0
2025-01-07 14:00:00,213.42,213.58,213.17,213.3,128679.0,211.9558,212.1147,211.7075,211.8366,128679.0
2025-01-07 14:30:00,213.26,213.35,212.2,212.31,212758.0,211.7969,211.8862,210.7441,210.8534,212758.0
2025-01-07 15:00:00,212.37,212.52,211.75,211.85,162915.0,210.913,211.0619,210.2972,210.3965,162915.0
2025-01-07 15:30:00,211.86,212.4,211.51,212.28,474243.0,210.4065,210.9428,210.0589,210.8236,474243.0
2025-01-08 09:30:00,214.23,214.23,212.23,212.24,155340.0,212.7602,212.7602,210.7739,210.7839,155340.0
2025-01-08 10:00:00,212.3,213.48,212.19,212.92,85979.0,210.8434,212.0154,210.7342,211.4592,85979.0
2025-01-08 10:30:00,212.92,213.62,212.67,213.48,117211.0,211.4592,212.1544,211.2109,212.0154,117211.0
2025-01-08 11:00:00,213.42,214.39,213.42,214.22,99065.0,211.9558,212.9191,211.9558,212.7503,99065.0
2025-01-08 11:30:00,214.17,214.9,214.14,214.5,96092.0,212.7006,213.4256,212.6708,213.0284,96092.0
2025-01-08 12:00:00,214.55,214.55,213.77,213.99,96757.0,213.078,213.078,212.3034,212.5219,96757.0
2025-01-08 12:30:00,214.01,214.11,213.54,213.84,93520.0,212.5417,212.641,212.0749,212.3729,93520.0
2025-01-08 13:00:00,213.92,214.29,213.83,214.06,142558.0,212.4523,212.8198,212.3629,212.5914,142558.0
2025-01-08 13:30:00,214.05,214.28,213.74,213.93,68703.0,212.5814,212.8099,212.2736,212.4623,68703.0
2025-01-08 14:00:00,213.89,214.62,213.87,214.59,50258.0,212.4225,213.1475,212.4027,213.1177,50258.0
2025-01-08 14:30:00,214.52,214.52,213.87,213.94,60653.0,213.0482,213.0482,212.4027,212.4722,60653.0
2025-01-08 15:00:00,213.98,214.73,213.96,214.73,82485.0,212.5119,213.2568,212.4921,213.2568,82485.0
2025-01-08 15:30:00,214.73,215.76,214.73,215.55,289523.0,213.2568,214.2797,213.2568,214.0711,289523.0
2025-01-10 09:30:00,212.63,213.45,211.73,212.37,260204.0,211.1712,211.9856,210.2774,210.913,260204.0
2025-01-10 10:00:00,212.25,212.64,210.86,210.86,153078.0,210.7938,211.1811,209.4133,209.4133,153078.0
2025-01-10 10:30:00,210.95,211.34,210.23,210.92,140709.0,209.5027,209.89,208.7876,209.4729,140709.0
2025-01-10 11:00:00,210.99,210.99,210.06,210.16,125032.0,209.5424,209.5424,208.6188,208.7181,125032.0
2025-01-10 11:30:00,210.09,210.47,209.82,210.26,106021.0,208.6486,209.026,208.3805,208.8174,106021.0
2025-01-10 12:00:00,210.27,210.71,210.2,210.65,94209.0,208.8274,209.2644,208.7579,209.2048,94209.0
2025-01-10 12:30:00,210.66,211.09,210.53,210.99,65021.0,209.2147,209.6417,209.0856,209.5424,65021.0
2025-01-10 13:00:00,210.99,211.08,210.52,210.94,81870.0,209.5424,209.6318,209.0757,209.4928,81870.0
2025-01-10 13:30:00,210.94,211.54,210.67,211.21,135663.0,209.4928,210.0887,209.2246,209.7609,135663.0
2025-01-10 14:00:00,211.22,211.22,210.11,210.57,135661.0,209.7709,209.7709,208.6685,209.1253,135661.0
2025-01-10 14:30:00,210.55,210.88,210.11,210.75,83904.0,209.1055,209.4332,208.6685,209.3041,83904.0
2025-01-10 15:00:00,210.81,211.03,210.61,210.8,125070.0,209.3637,209.5822,209.165,209.3537,125070.0
2025-01-10 15:30:00,210.8,211.67,210.58,211.3,276829.0,209.3537,210.2178,209.1352,209.8503,276829.0
2025-01-13 09:30:00,211.33,214.6,210.71,213.86,245842.0,209.8801,213.1277,209.2644,212.3927,245842.0
2025-01-13 10:00:00,213.87,214.37,213.57,214.02,109914.0,212.4027,212.8992,212.1047,212.5516,109914.0
2025-01-13 10:30:00,213.89,215.1,213.89,214.91,105635.0,212.4225,213.6242,212.4225,213.4355,105635.0
2025-01-13 11:00:00,214.93,215.41,214.5,214.88,104577.0,213.4554,213.9321,213.0284,213.4057,104577.0
2025-01-13 11:30:00,214.84,215.01,214.0,214.11,96969.0,213.366,213.5349,212.5318,212.641,96969.0
2025-01-13 12:00:00,214.07,214.36,213.45,213.46,99783.0,212.6013,212.8893,211.9856,211.9955,99783.0
2025-01-13 12:30:00,213.46,214.25,213.04,214.19,105999.0,211.9955,212.7801,211.5784,212.7205,105999.0
2025-01-13 13:00:00,214.17,214.3,213.88,214.02,55303.0,212.7006,212.8297,212.4126,212.5516,55303.0
2025-01-13 13:30:00,214.02,214.23,213.86,214.19,90545.0,212.5516,212.7602,212.3927,212.7205,90545.0
2025-01-13 14:00:00,214.14,214.15,213.68,213.92,67066.0,212.6708,212.6808,212.214,212.4523,67066.0
2025-01-13 14:30:00,213.88,214.12,213.63,213.82,77530.0,212.4126,212.651,212.1643,212.353,77530.0
2025-01-13 15:00:00,213.82,213.85,213.37,213.48,115532.0,212.353,212.3828,211.9061,212.0154,115532.0
2025-01-13 15:30:00,213.47,213.75,212.96,213.45,356996.0,212.0054,212.2835,211.4989,211.9856,356996.0
2025-01-14 09:30:00,213.17,214.54,211.34,214.47,198888.0,211.7075,213.0681,209.89,212.9986,198888.0
2025-01-14 10:00:00,214.35,214.61,214.09,214.43,131193.0,212.8794,213.1376,212.6212,212.9588,131193.0
2025-01-14 10:30:00,214.44,214.64,213.51,213.77,69149.0,212.9688,213.1674,212.0451,212.3034,69149.0
2025-01-14 11:00:00,213.78,213.78,213.13,213.14,54738.0,212.3133,212.3133,211.6678,211.6777,54738.0
2025-01-14 11:30:00,213.09,213.47,212.41,212.41,56367.0,211.628,212.0054,210.9527,210.9527,56367.0
2025-01-14 12:00:00,212.41,212.62,212.25,212.55,41187.0,210.9527,211.1613,210.7938,211.0917,41187.0
2025-01-14 12:30:00,212.52,212.85,212.19,212.6,41695.0,211.0619,211.3897,210.7342,211.1414,41695.0
2025-01-14 13:00:00,212.53,213.35,212.53,213.33,43731.0,211.0719,211.8862,211.0719,211.8664,43731.0
2025-01-14 13:30:00,213.3,214.07,213.19,214.01,55437.0,211.8366,212.6013,211.7273,212.5417,55437.0
2025-01-14 14:00:00,213.98,214.0,213.58,213.65,64443.0,212.5119,212.5318,212.1147,212.1842,64443.0
2025-01-14 14:30:00,213.64,213.93,213.12,213.15,63802.0,212.1743,212.4623,211.6578,211.6876,63802.0
2025-01-14 15:00:00,213.15,213.3,212.47,213.23,114220.0,211.6876,211.8366,211.0123,211.7671,114220.0
2025-01-14 15:30:00,213.29,214.35,213.25,214.24,379306.0,211.8267,212.8794,211.7869,212.7701,379306.0
2025-01-15 09:30:00,216.21,217.09,214.15,216.96,157428.0,214.7266,215.6006,212.6808,215.4715,157428.0
2025-01-15 10:00:00,216.94,217.56,216.26,216.67,132440.0,215.4516,216.0674,214.7763,215.1835,132440.0
2025-01-15 10:30:00,216.74,216.88,215.98,216.1,74760.0,215.253,215.392,214.4982,214.6174,74760.0
2025-01-15 11:00:00,216.1,216.74,216.08,216.12,60690.0,214.6174,215.253,214.5975,214.6372,60690.0
2025-01-15 11:30:00,216.07,216.22,215.51,215.65,57230.0,214.5876,214.7366,214.0314,214.1705,57230.0
2025-01-15 12:00:00,215.7,215.8,215.47,215.55,51360.0,214.2201,214.3194,213.9917,214.0711,51360.0
2025-01-15 12:30:00,215.56,215.64,214.77,214.91,48181.0,214.0811,214.1605,213.2965,213.4355,48181.0
2025-01-15 13:00:00,214.89,215.22,214.75,215.19,42058.0,213.4157,213.7434,213.2766,213.7136,42058.0
2025-01-15 13:30:00,215.16,215.59,215.12,215.21,41500.0,213.6838,214.1109,213.6441,213.7335,41500.0
2025-01-15 14:00:00,215.19,215.4,214.58,214.77,56764.0,213.7136,213.9222,213.1078,213.2965,56764.0
2025-01-15 14:30:00,214.77,215.01,214.73,214.76,54457.0,213.2965,213.5349,213.2568,213.2866,54457.0
2025-01-15 15:00:00,214.81,215.16,214.66,214.85,84154.0,213.3362,213.6838,213.1873,213.376,84154.0
2025-01-15 15:30:00,214.84,214.84,213.88,214.09,328859.0,213.366,213.366,212.4126,212.6212,328859.0
2025-01-16 09:30:00,214.01,216.43,213.38,215.65,113123.0,212.5417,214.9451,211.916,214.1705,113123.0
2025-01-16 10:00:00,215.58,215.76,215.02,215.32,90700.0,214.1009,214.2797,213.5448,213.8427,90700.0
2025-01-16 10:30:00,215.28,216.32,215.27,216.21,75209.0,213.803,214.8359,213.7931,214.7266,75209.0
2025-01-16 11:00:00,216.24,216.31,215.69,216.31,40040.0,214.7564,214.8259,214.2102,214.8259,40040.0
2025-01-16 11:30:00,216.28,216.58,216.01,216.3,66523.0,214.7961,215.0941,214.528,214.816,66523.0
2025-01-16 12:00:00,216.33,216.73,216.24,216.58,76549.0,214.8458,215.2431,214.7564,215.0941,76549.0
2025-01-16 12:30:00,216.6,216.74,216.2,216.63,87891.0,215.1139,215.253,214.7167,215.1437,87891.0
2025-01-16 13:00:00,216.6,216.63,216.11,216.14,61958.0,215.1139,215.1437,214.6273,214.6571,61958.0
2025-01-16 13:30:00,216.13,216.13,215.11,215.11,71096.0,214.6472,214.6472,213.6342,213.6342,71096.0
2025-01-16 14:00:00,215.11,215.69,215.0,215.59,83515.0,213.6342,214.2102,213.5249,214.1109,83515.0
2025-01-16 14:30:00,215.61,215.98,215.53,215.75,82291.0,214.1307,214.4982,214.0513,214.2698,82291.0
2025-01-16 15:00:00,215.75,215.94,215.58,215.69,90032.0,214.2698,214.4585,214.1009,214.2102,90032.0
2025-01-16 15:30:00,215.72,216.08,215.61,215.76,265337.0,214.24,214.5975,214.1307,214.2797,265337.0
2025-01-17 09:30:00,218.57,219.5,217.63,218.3,612377.0,217.0704,217.994,216.1369,216.8023,612377.0
2025-01-17 10:00:00,218.25,218.69,217.72,218.18,104348.0,216.7526,217.1896,216.2263,216.6831,104348.0
2025-01-17 10:30:00,218.43,218.85,218.07,218.37,72552.0,216.9314,217.3485,216.5739,216.8718,72552.0
2025-01-17 11:00:00,218.34,218.93,218.19,218.51,73941.0,216.842,217.428,216.693,217.0108,73941.0
2025-01-17 11:30:00,218.57,218.65,218.21,218.31,34579.0,217.0704,217.1499,216.7129,216.8122,34579.0
2025-01-17 12:00:00,218.26,218.52,218.2,218.4,48993.0,216.7626,217.0208,216.703,216.9016,48993.0
2025-01-17 12:30:00,218.41,218.56,218.2,218.26,52981.0,216.9115,217.0605,216.703,216.7626,52981.0
2025-01-17 13:00:00,218.27,218.55,218.01,218.04,49687.0,216.7725,217.0506,216.5143,216.5441,49687.0
2025-01-17 13:30:00,218.07,218.23,217.84,218.21,47174.0,216.5739,216.7328,216.3454,216.7129,47174.0
2025-01-17 14:00:00,218.25,218.32,217.87,218.24,51935.0,216.7526,216.8221,216.3752,216.7427,51935.0
2025-01-17 14:30:00,218.24,218.3,218.06,218.24,79889.0,216.7427,216.8023,216.5639,216.7427,79889.0
2025-01-17 15:00:00,218.21,218.61,218.09,218.41,174273.0,216.7129,217.1102,216.5937,216.9115,174273.0
2025-01-17 15:30:00,218.41,219.11,218.33,218.87,231516.0,216.9115,217.6067,216.8321,217.3684,231516.0
2025-01-21 09:30:00,218.24,220.17,218.13,220.03,153275.0,216.7427,218.6595,216.6334,218.5204,153275.0
2025-01-21 10:00:00,220.02,220.28,219.4,219.4,72155.0,218.5105,218.7687,217.8947,217.8947,72155.0
2025-01-21 10:30:00,219.37,219.56,219.0,219.49,57176.0,217.8649,218.0536,217.4975,217.9841,57176.0
2025-01-21 11:00:00,219.51,219.51,219.04,219.34,38404.0,218.004,218.004,217.5372,217.8351,38404.0
2025-01-21 11:30:00,219.29,219.88,219.03,219.88,28565.0,217.7855,218.3714,217.5273,218.3714,28565.0
2025-01-21 12:00:00,219.85,219.89,219.56,219.8,36679.0,218.3416,218.3814,218.0536,218.292,36679.0
2025-01-21 12:30:00,219.79,220.08,219.59,219.87,63708.0,218.2821,218.5701,218.0834,218.3615,63708.0
2025-01-21 13:00:00,219.87,219.87,219.15,219.23,51096.0,218.3615,218.3615,217.6464,217.7259,51096.0
2025-01-21 13:30:00,219.23,219.41,219.12,219.2,45225.0,217.7259,217.9047,217.6167,217.6961,45225.0
2025-01-21 14:00:00,219.24,219.43,218.89,219.23,76734.0,217.7358,217.9245,217.3882,217.7259,76734.0
2025-01-21 14:30:00,219.26,219.53,219.11,219.23,119679.0,217.7557,218.0238,217.6067,217.7259,119679.0
2025-01-21 15:00:00,219.24,219.47,219.19,219.3,65253.0,217.7358,217.9643,217.6862,217.7954,65253.0
2025-01-21 15:30:00,219.28,219.64,219.05,219.55,178560.0,217.7756,218.1331,217.5471,218.0437,178560.0
2025-01-22 09:30:00,219.19,220.45,218.28,218.83,124188.0,217.6862,218.9375,216.7824,217.3286,124188.0
2025-01-22 10:00:00,218.87,218.87,218.31,218.72,84828.0,217.3684,217.3684,216.8122,217.2194,84828.0
2025-01-22 10:30:00,218.72,218.93,218.43,218.56,89466.0,217.2194,217.428,216.9314,217.0605,89466.0
2025-01-22 11:00:00,218.48,218.95,218.11,218.88,47661.0,216.981,217.4478,216.6136,217.3783,47661.0
2025-01-22 11:30:00,218.93,219.85,218.8,219.78,71106.0,217.428,218.3416,217.2989,218.2721,71106.0
2025-01-22 12:00:00,219.75,220.86,219.7,220.52,94994.0,218.2423,219.3447,218.1927,219.0071,94994.0
2025-01-22 12:30:00,220.57,220.68,219.9,219.99,77297.0,219.0567,219.166,218.3913,218.4807,77297.0
2025-01-22 13:00:00,219.93,220.0,219.43,220.0,46011.0,218.4211,218.4906,217.9245,218.4906,46011.0
2025-01-22 13:30:00,220.06,220.14,219.28,219.28,55676.0,218.5502,218.6297,217.7756,217.7756,55676.0
2025-01-22 14:00:00,219.25,219.43,219.14,219.2,45456.0,217.7458,217.9245,217.6365,217.6961,45456.0
2025-01-22 14:30:00,219.19,219.66,219.19,219.65,54067.0,217.6862,218.153,217.6862,218.143,54067.0
2025-01-22 15:00:00,219.68,219.72,219.36,219.6,101598.0,218.1728,218.2125,217.855,218.0934,101598.0
2025-01-22 15:30:00,219.63,219.75,218.08,218.18,270563.0,218.1232,218.2423,216.5838,216.6831,270563.0
2025-01-23 09:30:00,218.91,219.41,217.75,218.05,131353.0,217.4081,217.9047,216.2561,216.554,131353.0
2025-01-23 10:00:00,217.97,218.05,216.55,216.69,63713.0,216.4745,216.554,215.0643,215.2033,63713.0
2025-01-23 10:30:00,216.66,217.47,216.41,217.26,114472.0,215.1735,215.978,214.9252,215.7694,114472.0
2025-01-23 11:00:00,217.28,218.09,217.28,217.85,85120.0,215.7893,216.5937,215.7893,216.3554,85120.0
2025-01-23 11:30:00,217.85,218.07,217.52,217.55,52425.0,216.3554,216.5739,216.0276,216.0574,52425.0
2025-01-23 12:00:00,217.57,217.62,216.87,216.9,77720.0,216.0773,216.1269,215.3821,215.4119,77720.0
2025-01-23 12:30:00,216.96,217.35,216.52,217.33,163989.0,215.4715,215.8588,215.0345,215.8389,163989.0
2025-01-23 13:00:00,217.33,217.45,216.87,216.97,62402.0,215.8389,215.9581,215.3821,215.4814,62402.0
2025-01-23 13:30:00,216.95,217.05,216.73,216.94,50353.0,215.4615,215.5609,215.2431,215.4516,50353.0
2025-01-23 14:00:00,216.97,216.98,216.43,216.55,69262.0,215.4814,215.4913,214.9451,215.0643,69262.0
2025-01-23 14:30:00,216.55,217.05,216.51,216.98,46138.0,215.0643,215.5609,215.0246,215.4913,46138.0
2025-01-23 15:00:00,216.98,217.04,216.69,216.83,67860.0,215.4913,215.5509,215.2033,215.3424,67860.0
2025-01-23 15:30:00,216.83,216.91,215.37,215.99,480213.0,215.3424,215.4218,213.8924,214.5081,480213.0
2025-01-24 09:30:00,216.31,218.0,215.73,216.91,184014.0,214.8259,216.5043,214.2499,215.4218,184014.0
2025-01-24 10:00:00,216.95,217.02,216.29,216.46,86402.0,215.4615,215.5311,214.8061,214.9749,86402.0
2025-01-24 10:30:00,216.51,217.35,216.46,217.26,73805.0,215.0246,215.8588,214.9749,215.7694,73805.0
2025-01-24 11:00:00,217.23,217.48,216.89,217.05,148231.0,215.7396,215.9879,215.402,215.5609,148231.0
2025-01-24 11:30:00,217.04,217.39,216.82,216.86,112281.0,215.5509,215.8985,215.3324,215.3722,112281.0
2025-01-24 12:00:00,216.86,217.18,216.78,217.07,85542.0,215.3722,215.69,215.2927,215.5807,85542.0
2025-01-24 12:30:00,217.07,217.66,217.01,217.5,76224.0,215.5807,216.1667,215.5211,216.0078,76224.0
2025-01-24 13:00:00,217.5,217.54,217.18,217.19,56322.0,216.0078,216.0475,215.69,215.6999,56322.0
2025-01-24 13:30:00,217.19,217.94,217.19,217.83,93454.0,215.6999,216.4448,215.6999,216.3355,93454.0
2025-01-24 14:00:00,217.83,217.83,217.3,217.39,99543.0,216.3355,216.3355,215.8091,215.8985,99543.0
2025-01-24 14:30:00,217.42,217.69,217.32,217.41,82604.0,215.9283,216.1965,215.829,215.9184,82604.0
2025-01-24 15:00:00,217.38,218.16,217.36,218.01,130648.0,215.8886,216.6632,215.8687,216.5143,130648.0
2025-01-24 15:30:00,218.02,218.6,217.68,218.57,286703.0,216.5242,217.1002,216.1865,217.0704,286703.0
2025-01-27 09:30:00,216.79,223.33,216.79,221.31,317895.0,215.3026,221.7978,215.3026,219.7916,317895.0
2025-01-27 10:00:00,221.3,221.41,218.9,220.44,159744.0,219.7817,219.8909,217.3982,218.9276,159744.0
2025-01-27 10:30:00,220.43,220.45,218.95,219.87,106775.0,218.9177,218.9375,217.4478,218.3615,106775.0
2025-01-27 11:00:00,219.76,221.03,219.4,221.03,124353.0,218.2523,219.5136,217.8947,219.5136,124353.0
2025-01-27 11:30:00,220.98,221.98,220.92,221.81,142558.0,219.4639,220.457,219.4043,220.2882,142558.0
2025-01-27 12:00:00,221.74,222.83,221.65,222.73,68715.0,220.2187,221.3012,220.1293,221.2019,68715.0
2025-01-27 12:30:00,222.68,222.84,221.74,222.44,151753.0,221.1522,221.3111,220.2187,220.9139,151753.0
2025-01-27 13:00:00,222.55,222.86,222.31,222.75,118668.0,221.0231,221.331,220.7848,221.2218,118668.0
2025-01-27 13:30:00,222.79,222.95,221.61,222.14,132881.0,221.2615,221.4204,220.0896,220.6159,132881.0
2025-01-27 14:00:00,222.15,222.71,222.11,222.5,123384.0,220.6259,221.182,220.5861,220.9735,123384.0
2025-01-27 14:30:00,222.41,222.72,222.04,222.06,86202.0,220.8841,221.192,220.5166,220.5365,86202.0
2025-01-27 15:00:00,222.01,222.06,220.98,221.11,126073.0,220.4868,220.5365,219.4639,219.593,126073.0
2025-01-27 15:30:00,221.15,221.67,220.72,221.43,339855.0,219.6327,220.1492,219.2057,219.9108,339855.0
2025-01-28 09:30:00,220.21,224.03,218.8,222.8,213529.0,218.6992,222.493,217.2989,221.2714,213529.0
2025-01-28 10:00:00,222.58,223.45,222.23,222.69,154092.0,221.0529,221.9169,220.7053,221.1622,154092.0
2025-01-28 10:30:00,222.72,224.16,222.68,223.61,144255.0,221.192,222.6221,221.1522,222.0759,144255.0
2025-01-28 11:00:00,223.69,223.89,222.44,222.55,92542.0,222.1553,222.3539,220.9139,221.0231,92542.0
2025-01-28 11:30:00,222.52,223.15,222.0,222.89,72120.0,220.9933,221.619,220.4769,221.3608,72120.0
2025-01-28 12:00:00,222.83,223.06,222.26,223.06,74757.0,221.3012,221.5296,220.7351,221.5296,74757.0
2025-01-28 12:30:00,223.01,223.35,222.85,223.02,40940.0,221.48,221.8176,221.3211,221.4899,40940.0
2025-01-28 13:00:00,223.03,223.08,222.24,222.85,70584.0,221.4998,221.5495,220.7153,221.3211,70584.0
2025-01-28 13:30:00,222.8,222.9,222.25,222.36,84196.0,221.2714,221.3707,220.7252,220.8344,84196.0
2025-01-28 14:00:00,222.38,222.44,221.51,221.51,92523.0,220.8543,220.9139,219.9903,219.9903,92523.0
2025-01-28 14:30:00,221.52,221.85,221.38,221.74,125864.0,220.0002,220.3279,219.8612,220.2187,125864.0
2025-01-28 15:00:00,221.74,222.09,221.07,221.07,175342.0,220.2187,220.5663,219.5533,219.5533,175342.0
2025-01-28 15:30:00,221.02,221.87,220.88,221.06,378586.0,219.5036,220.3478,219.3646,219.5433,378586.0
2025-01-29 09:30:00,237.85,240.4,233.23,240.24,1247284.0,236.2182,238.7507,231.6298,238.5918,1247284.0
2025-01-29 10:00:00,240.22,240.77,238.6,240.08,600519.0,238.5719,239.1181,236.963,238.4329,600519.0
2025-01-29 10:30:00,240.08,241.4,240.0,240.69,387805.0,238.4329,239.7438,238.3534,239.0387,387805.0
2025-01-29 11:00:00,240.68,240.8,240.01,240.58,316402.0,239.0287,239.1479,238.3633,238.9294,316402.0
2025-01-29 11:30:00,240.5,241.31,239.74,240.34,476740.0,238.85,239.6544,238.0952,238.6911,476740.0
2025-01-29 12:00:00,240.34,240.35,236.17,237.81,319904.0,238.6911,238.701,234.5497,236.1784,319904.0
2025-01-29 12:30:00,237.84,238.39,236.71,237.08,250787.0,236.2082,236.7544,235.086,235.4534,250787.0
2025-01-29 13:00:00,237.08,237.51,235.21,236.67,220757.0,235.4534,235.8805,233.5963,235.0462,220757.0
2025-01-29 13:30:00,236.68,237.01,235.31,235.74,226359.0,235.0562,235.3839,233.6956,234.1226,226359.0
2025-01-29 14:00:00,235.56,236.6,235.41,235.99,281604.0,233.9439,234.9767,233.7949,234.3709,281604.0
2025-01-29 14:30:00,236.02,237.54,235.89,237.11,240965.0,234.4007,235.9103,234.2716,235.4832,240965.0
2025-01-29 15:00:00,237.16,237.37,235.81,236.94,227009.0,235.5329,235.7414,234.1921,235.3144,227009.0
2025-01-29 15:30:00,236.96,237.28,234.75,235.06,721321.0,235.3343,235.6521,233.1394,233.4473,721321.0
2025-01-30 09:30:00,239.21,240.84,236.33,240.5,499808.0,237.5688,239.1876,234.7086,238.85,499808.0
2025-01-30 10:00:00,240.39,240.49,236.67,238.21,331591.0,238.7407,238.84,235.0462,236.5757,331591.0
2025-01-30 10:30:00,238.25,238.72,237.09,238.69,126883.0,236.6154,237.0822,235.4634,237.0524,126883.0
2025-01-30 11:00:00,238.64,239.0,237.84,238.5,134664.0,237.0027,237.3603,236.2082,236.8637,134664.0
2025-01-30 11:30:00,238.6,238.6,236.44,236.66,89578.0,236.963,236.963,234.8178,235.0363,89578.0
2025-01-30 12:00:00,236.68,237.05,235.78,235.91,77365.0,235.0562,235.4236,234.1624,234.2915,77365.0
2025-01-30 12:30:00,235.98,236.08,235.15,235.19,67176.0,234.361,234.4603,233.5367,233.5764,67176.0
2025-01-30 13:00:00,235.22,235.28,234.39,234.41,112648.0,233.6062,233.6658,232.7819,232.8018,112648.0
2025-01-30 13:30:00,234.41,235.25,234.34,235.04,67723.0,232.8018,233.636,232.7322,233.4274,67723.0
2025-01-30 14:00:00,235.05,235.51,234.79,234.99,102656.0,233.4374,233.8942,233.1791,233.3778,102656.0
2025-01-30 14:30:00,234.99,235.04,234.22,234.78,161946.0,233.3778,233.4274,232.6131,233.1692,161946.0
2025-01-30 15:00:00,234.95,235.13,234.69,234.86,135168.0,233.338,233.5168,233.0798,233.2487,135168.0
2025-01-30 15:30:00,234.86,235.17,233.97,234.38,308000.0,233.2487,233.5565,232.3648,232.772,308000.0
2025-01-31 09:30:00,234.5,235.48,233.59,233.88,156971.0,232.8911,233.8644,231.9874,232.2754,156971.0
2025-01-31 10:00:00,233.88,234.41,233.19,233.82,113777.0,232.2754,232.8018,231.5901,232.2158,113777.0
2025-01-31 10:30:00,233.97,234.11,233.39,233.53,62044.0,232.3648,232.5038,231.7888,231.9278,62044.0
2025-01-31 11:00:00,233.52,233.67,233.23,233.67,63145.0,231.9179,232.0668,231.6298,232.0668,63145.0
2025-01-31 11:30:00,233.62,233.71,232.76,232.86,45306.0,232.0172,232.1066,231.1631,231.2624,45306.0
2025-01-31 12:00:00,232.78,233.46,232.66,233.37,58598.0,231.1829,231.8583,231.0638,231.7689,58598.0
2025-01-31 12:30:00,233.37,233.89,232.95,233.09,64587.0,231.7689,232.2853,231.3518,231.4908,64587.0
2025-01-31 13:00:00,233.08,233.55,232.61,232.78,117090.0,231.4809,231.9477,231.0141,231.1829,117090.0
2025-01-31 13:30:00,232.84,232.84,232.02,232.3,51388.0,231.2425,231.2425,230.4282,230.7062,51388.0
2025-01-31 14:00:00,232.27,232.6,231.58,232.0,53090.0,230.6764,231.0042,229.9912,230.4083,53090.0
2025-01-31 14:30:00,232.15,232.37,231.72,232.06,47386.0,230.5573,230.7757,230.1302,230.4679,47386.0
2025-01-31 15:00:00,232.06,232.06,231.01,231.41,72453.0,230.4679,230.4679,229.4251,229.8223,72453.0
2025-01-31 15:30:00,231.46,233.19,231.0,232.85,431955.0,229.872,231.5901,229.4151,231.2525,431955.0
2025-02-03 09:30:00,235.94,236.85,233.19,233.19,280218.0,234.3213,235.225,231.5901,231.5901,280218.0
2025-02-03 10:00:00,232.97,236.08,232.6,235.23,122316.0,231.3716,234.4603,231.0042,233.6161,122316.0
2025-02-03 10:30:00,235.24,236.19,234.56,235.06,94327.0,233.6261,234.5695,232.9507,233.4473,94327.0
2025-02-03 11:00:00,235.02,236.6,234.77,236.42,95565.0,233.4076,234.9767,233.1593,234.798,95565.0
2025-02-03 11:30:00,236.44,236.5,235.77,236.25,84113.0,234.8178,234.8774,234.1524,234.6291,84113.0
2025-02-03 12:00:00,236.25,237.02,235.58,236.64,96222.0,234.6291,235.3938,233.9637,235.0165,96222.0
2025-02-03 12:30:00,236.65,237.23,236.32,237.02,78551.0,235.0264,235.6024,234.6986,235.3938,78551.0
2025-02-03 13:00:00,237.01,237.34,236.63,237.16,67078.0,235.3839,235.7117,235.0065,235.5329,67078.0
2025-02-03 13:30:00,237.24,237.45,236.7,236.74,54888.0,235.6123,235.8209,235.076,235.1158,54888.0
2025-02-03 14:00:00,236.78,236.95,236.46,236.77,58642.0,235.1555,235.3243,234.8377,235.1456,58642.0
2025-02-03 14:30:00,236.82,237.41,236.64,237.39,71945.0,235.1952,235.7812,235.0165,235.7613,71945.0
2025-02-03 15:00:00,237.41,237.61,236.98,237.08,138104.0,235.7812,235.9798,235.3541,235.4534,138104.0
2025-02-03 15:30:00,237.03,238.35,237.03,238.12,281424.0,235.4038,236.7147,235.4038,236.4863,281424.0
2025-02-04 09:30:00,236.07,239.17,235.39,238.45,265845.0,234.4504,237.5291,233.775,236.814,265845.0
2025-02-04 10:00:00,238.58,239.45,238.34,239.14,155344.0,236.9431,237.8072,236.7048,237.4993,155344.0
2025-02-04 10:30:00,239.07,239.86,239.0,239.26,117236.0,237.4298,238.2144,237.3603,237.6185,117236.0
2025-02-04 11:00:00,239.3,240.84,239.23,240.67,116302.0,237.6582,239.1876,237.5887,239.0188,116302.0
2025-02-04 11:30:00,240.63,240.63,239.07,239.49,98418.0,238.9791,238.9791,237.4298,237.8469,98418.0
2025-02-04 12:00:00,239.49,240.39,238.86,239.01,88286.0,237.8469,238.7407,237.2212,237.3702,88286.0
2025-02-04 12:30:00,239.03,239.47,238.84,239.44,95501.0,237.3901,237.827,237.2014,237.7972,95501.0
2025-02-04 13:00:00,239.45,239.64,238.93,239.06,80887.0,237.8072,237.9959,237.2907,237.4199,80887.0
2025-02-04 13:30:00,239.08,239.16,237.43,237.43,63973.0,237.4397,237.5192,235.801,235.801,63973.0
2025-02-04 14:00:00,237.37,238.04,237.23,237.79,76258.0,235.7414,236.4068,235.6024,236.1586,76258.0
2025-02-04 14:30:00,237.84,237.91,237.11,237.39,67536.0,236.2082,236.2777,235.4832,235.7613,67536.0
2025-02-04 15:00:00,237.29,237.82,237.2,237.47,82414.0,235.662,236.1884,235.5726,235.8408,82414.0
2025-02-04 15:30:00,237.5,238.05,237.12,237.24,261588.0,235.8706,236.4168,235.4932,235.6123,261588.0
2025-02-05 09:30:00,237.85,240.74,237.63,240.35,237611.0,236.2182,239.0883,235.9997,238.701,237611.0
2025-02-05 10:00:00,240.43,240.97,239.57,240.93,105888.0,238.7805,239.3167,237.9264,239.277,105888.0
2025-02-05 10:30:00,240.93,240.98,240.01,240.19,83376.0,239.277,239.3267,238.3633,238.5421,83376.0
2025-02-05 11:00:00,240.23,240.23,239.15,239.94,68770.0,238.5818,238.5818,237.5092,238.2938,68770.0
2025-02-05 11:30:00,239.91,240.4,239.8,240.26,60505.0,238.264,238.7507,238.1548,238.6116,60505.0
2025-02-05 12:00:00,240.26,240.74,240.22,240.56,49079.0,238.6116,239.0883,238.5719,238.9096,49079.0
2025-02-05 12:30:00,240.59,240.62,240.15,240.18,38204.0,238.9394,238.9691,238.5024,238.5322,38204.0
2025-02-05 13:00:00,240.22,240.72,239.91,240.65,39039.0,238.5719,239.0685,238.264,238.9989,39039.0
2025-02-05 13:30:00,240.66,241.03,240.27,240.57,75265.0,239.0089,239.3763,238.6215,238.9195,75265.0
2025-02-05 14:00:00,240.52,241.12,240.51,241.1,65261.0,238.8698,239.4657,238.8599,239.4459,65261.0
2025-02-05 14:30:00,241.06,241.22,240.77,240.91,64273.0,239.4061,239.565,239.1181,239.2572,64273.0
2025-02-05 15:00:00,240.91,241.56,240.9,241.24,92625.0,239.2572,239.9027,239.2472,239.5849,92625.0
2025-02-05 15:30:00,241.27,242.7,240.88,242.36,415627.0,239.6147,241.0349,239.2274,240.6972,415627.0
2025-02-06 09:30:00,243.61,245.5,243.42,244.91,300841.0,241.9386,243.8157,241.7499,243.2297,300841.0
2025-02-06 10:00:00,244.91,245.71,244.46,245.15,85567.0,243.2297,244.0242,242.7828,243.4681,85567.0
2025-02-06 10:30:00,245.13,245.91,245.07,245.38,109903.0,243.4482,244.2229,243.3886,243.6965,109903.0
2025-02-06 11:00:00,245.38,246.6,245.2,246.53,128054.0,243.6965,244.9081,243.5177,244.8386,128054.0
2025-02-06 11:30:00,246.52,246.66,245.52,245.61,98846.0,244.8287,244.9677,243.8355,243.9249,98846.0
2025-02-06 12:00:00,245.61,246.04,245.57,245.89,48460.0,243.9249,244.352,243.8852,244.203,48460.0
2025-02-06 12:30:00,245.88,247.38,245.81,247.36,108424.0,244.1931,245.6828,244.1235,245.6629,108424.0
2025-02-06 13:00:00,247.28,247.57,246.84,247.2,101691.0,245.5835,245.8715,245.1465,245.504,101691.0
2025-02-06 13:30:00,247.23,247.6,246.88,247.06,68393.0,245.5338,245.9013,245.1862,245.365,68393.0
2025-02-06 14:00:00,247.04,247.27,246.32,246.48,71384.0,245.3451,245.5735,244.63,244.7889,71384.0
2025-02-06 14:30:00,246.54,246.89,246.1,246.81,64655.0,244.8485,245.1961,244.4116,245.1167,64655.0
2025-02-06 15:00:00,246.77,247.29,246.73,247.27,96217.0,245.077,245.5934,245.0372,245.5735,96217.0
2025-02-06 15:30:00,247.28,247.5,246.57,247.12,225701.0,245.5835,245.8019,244.8783,245.4246,225701.0
2025-02-07 09:30:00,247.88,249.27,247.28,249.14,181826.0,246.1793,247.5598,245.5835,247.4307,181826.0
2025-02-07 10:00:00,249.0,249.12,247.62,248.47,125434.0,247.2917,247.4108,245.9211,246.7653,125434.0
2025-02-07 10:30:00,248.44,248.83,246.99,247.77,123095.0,246.7355,247.1228,245.2954,246.0701,123095.0
2025-02-07 11:00:00,247.71,249.5,247.71,249.09,91759.0,246.0105,247.7882,246.0105,247.381,91759.0
2025-02-07 11:30:00,249.17,249.78,248.71,249.67,130094.0,247.4605,248.0663,247.0036,247.9571,130094.0
2025-02-07 12:00:00,249.66,250.5,249.44,249.91,133469.0,247.9471,248.7814,247.7286,248.1954,133469.0
2025-02-07 12:30:00,249.9,250.1,249.21,249.21,88726.0,248.1855,248.3841,247.5002,247.5002,88726.0
2025-02-07 13:00:00,249.33,249.94,249.32,249.45,61624.0,247.6194,248.2252,247.6095,247.7386,61624.0
2025-02-07 13:30:00,249.43,249.81,248.93,248.95,75970.0,247.7187,248.0961,247.2221,247.242,75970.0
2025-02-07 14:00:00,248.95,248.95,247.17,247.2,99731.0,247.242,247.242,245.4742,245.504,99731.0
2025-02-07 14:30:00,247.18,248.04,246.99,247.67,92986.0,245.4841,246.3382,245.2954,245.9708,92986.0
2025-02-07 15:00:00,247.71,247.85,247.12,247.52,84331.0,246.0105,246.1495,245.4246,245.8218,84331.0
2025-02-07 15:30:00,247.54,247.76,246.1,246.24,385152.0,245.8417,246.0602,244.4116,244.5506,385152.0
2025-02-10 09:30:00,254.93,256.48,251.37,252.09,593307.0,253.181,254.7203,249.6454,250.3605,593307.0
2025-02-10 10:00:00,252.1,253.41,251.7,253.24,214074.0,250.3704,251.6714,249.9731,251.5026,214074.0
2025-02-10 10:30:00,253.32,254.42,253.15,253.38,113327.0,251.582,252.6745,251.4132,251.6416,113327.0
2025-02-10 11:00:00,253.39,253.53,251.25,252.0,130255.0,251.6515,251.7906,249.5262,250.2711,130255.0
2025-02-10 11:30:00,252.03,253.03,251.86,252.96,100570.0,250.3009,251.294,250.132,251.2245,100570.0
2025-02-10 12:00:00,252.96,253.2,252.13,252.76,103847.0,251.2245,251.4628,250.4002,251.0259,103847.0
2025-02-10 12:30:00,252.76,253.84,252.76,253.73,71198.0,251.0259,252.0984,251.0259,251.9892,71198.0
2025-02-10 13:00:00,253.73,253.91,252.97,253.13,73972.0,251.9892,252.168,251.2344,251.3933,73972.0
2025-02-10 13:30:00,253.13,254.51,253.01,254.41,261652.0,251.3933,252.7639,251.2741,252.6645,261652.0
2025-02-10 14:00:00,254.36,254.71,253.41,253.5,88523.0,252.6149,252.9625,251.6714,251.7608,88523.0
2025-02-10 14:30:00,253.53,254.6,253.45,254.58,113561.0,251.7906,252.8532,251.7111,252.8334,113561.0
2025-02-10 15:00:00,254.58,255.33,254.45,255.19,159915.0,252.8334,253.5782,252.7043,253.4392,159915.0
2025-02-10 15:30:00,255.19,256.26,254.85,255.74,477213.0,253.4392,254.5018,253.1015,253.9854,477213.0
2025-02-11 09:30:00,255.12,255.71,253.35,254.43,201747.0,253.3697,253.9556,251.6118,252.6844,201747.0
2025-02-11 10:00:00,254.4,255.72,253.93,255.59,142456.0,252.6546,253.9655,252.1878,253.8364,142456.0
2025-02-11 10:30:00,255.59,256.0,255.27,255.91,66834.0,253.8364,254.2436,253.5186,254.1542,66834.0
2025-02-11 11:00:00,256.04,256.04,255.54,255.83,55713.0,254.2834,254.2834,253.7868,254.0748,55713.0
2025-02-11 11:30:00,255.87,256.72,255.87,256.66,109203.0,254.1145,254.9587,254.1145,254.8991,109203.0
2025-02-11 12:00:00,256.66,257.2,256.52,257.1,79000.0,254.8991,255.4354,254.7601,255.3361,79000.0
2025-02-11 12:30:00,257.15,257.55,256.74,257.0,80905.0,255.3857,255.783,254.9786,255.2368,80905.0
2025-02-11 13:00:00,256.96,257.21,256.9,257.07,38568.0,255.197,255.4453,255.1375,255.3063,38568.0
2025-02-11 13:30:00,257.07,257.55,257.06,257.26,54205.0,255.3063,255.783,255.2964,255.495,54205.0
2025-02-11 14:00:00,257.26,257.69,257.19,257.63,57029.0,255.495,255.922,255.4255,255.8624,57029.0
2025-02-11 14:30:00,257.63,259.46,257.63,259.25,148039.0,255.8624,257.6799,255.8624,257.4713,148039.0
2025-02-11 15:00:00,259.28,259.34,258.67,258.77,132079.0,257.5011,257.5607,256.8953,256.9946,132079.0
2025-02-11 15:30:00,258.8,259.1,257.93,258.76,240459.0,257.0244,257.3224,256.1604,256.9847,240459.0
2025-02-12 09:30:00,256.39,258.63,256.39,258.48,145781.0,254.631,256.8556,254.631,256.7066,145781.0
2025-02-12 10:00:00,258.41,259.0,257.59,258.99,50597.0,256.6371,257.223,255.8227,257.2131,50597.0
2025-02-12 10:30:00,258.98,258.98,258.21,258.77,81826.0,257.2032,257.2032,256.4385,256.9946,81826.0
2025-02-12 11:00:00,258.79,259.04,257.77,257.92,66026.0,257.0145,257.2628,256.0015,256.1505,66026.0
2025-02-12 11:30:00,257.89,259.3,257.69,259.3,51710.0,256.1207,257.521,255.922,257.521,51710.0
2025-02-12 12:00:00,259.35,259.42,258.67,259.18,36878.0,257.5706,257.6402,256.8953,257.4018,36878.0
2025-02-12 12:30:00,259.13,259.28,258.7,259.22,59369.0,257.3522,257.5011,256.9251,257.4415,59369.0
2025-02-12 13:00:00,259.22,259.59,258.87,258.96,63762.0,257.4415,257.809,257.0939,257.1833,63762.0
2025-02-12 13:30:00,258.97,258.97,258.25,258.54,68083.0,257.1933,257.1933,256.4782,256.7662,68083.0
2025-02-12 14:00:00,258.54,259.03,258.2,258.2,72629.0,256.7662,257.2528,256.4285,256.4285,72629.0
2025-02-12 14:30:00,258.2,258.32,257.32,257.77,133654.0,256.4285,256.5477,255.5546,256.0015,133654.0
2025-02-12 15:00:00,257.84,258.04,256.29,256.69,166526.0,256.071,256.2696,254.5316,254.9289,166526.0
2025-02-12 15:30:00,256.61,256.75,255.16,255.24,456283.0,254.8494,254.9885,253.4094,253.4888,456283.0
2025-02-13 09:30:00,255.05,257.87,255.0,257.51,151021.0,253.3001,256.1008,253.2505,255.7433,151021.0
2025-02-13 10:00:00,257.59,260.21,257.34,260.21,262942.0,255.8227,258.4247,255.5744,258.4247,262942.0
2025-02-13 10:30:00,260.15,261.46,260.05,261.32,116119.0,258.3652,259.6662,258.2658,259.5271,116119.0
2025-02-13 11:00:00,261.36,261.98,260.9,261.29,158053.0,259.5669,260.1826,259.11,259.4973,158053.0
2025-02-13 11:30:00,261.21,262.09,260.89,261.02,102237.0,259.4179,260.2918,259.1001,259.2292,102237.0
2025-02-13 12:00:00,261.02,261.29,260.25,260.93,86992.0,259.2292,259.4973,258.4645,259.1398,86992.0
2025-02-13 12:30:00,260.9,261.11,260.6,260.74,42247.0,259.11,259.3186,258.8121,258.9511,42247.0
2025-02-13 13:00:00,260.68,261.39,260.58,260.88,67673.0,258.8915,259.5966,258.7922,259.0901,67673.0
2025-02-13 13:30:00,260.85,261.54,260.72,261.47,72346.0,259.0604,259.7456,258.9312,259.6761,72346.0
2025-02-13 14:00:00,261.54,262.38,261.5,262.15,82662.0,259.7456,260.5799,259.7059,260.3514,82662.0
2025-02-13 14:30:00,262.18,262.69,261.7,262.52,111820.0,260.3812,260.8877,259.9045,260.7189,111820.0
2025-02-13 15:00:00,262.41,264.2,262.41,264.06,154339.0,260.6097,262.3874,260.6097,262.2483,154339.0
2025-02-13 15:30:00,264.05,265.82,263.94,265.2,485519.0,262.2384,263.9963,262.1292,263.3805,485519.0
2025-02-14 09:30:00,266.69,267.13,264.4,266.62,255439.0,264.8603,265.2973,262.586,264.7908,255439.0
2025-02-14 10:00:00,266.65,268.63,266.5,268.4,179873.0,264.8206,266.787,264.6716,266.5586,179873.0
2025-02-14 10:30:00,268.46,269.66,267.7,269.16,348909.0,266.6181,267.8099,265.8634,267.3133,348909.0
2025-02-14 11:00:00,269.08,269.58,268.11,268.34,151559.0,267.2339,267.7305,266.2705,266.499,151559.0
2025-02-14 11:30:00,268.24,268.87,267.81,268.52,134631.0,266.3997,267.0253,265.9726,266.6777,134631.0
2025-02-14 12:00:00,268.54,268.56,267.28,268.0,103735.0,266.6976,266.7175,265.4462,266.1613,103735.0
2025-02-14 12:30:00,268.03,268.81,267.49,267.94,78771.0,266.1911,266.9657,265.6548,266.1017,78771.0
2025-02-14 13:00:00,268.08,269.02,267.75,269.02,115628.0,266.2407,267.1743,265.913,267.1743,115628.0
2025-02-14 13:30:00,269.05,269.43,268.84,268.84,112542.0,267.2041,267.5815,266.9955,266.9955,112542.0
2025-02-14 14:00:00,268.91,269.01,268.31,268.76,98677.0,267.0651,267.1644,266.4692,266.9161,98677.0
2025-02-14 14:30:00,268.7,268.84,268.15,268.67,62172.0,266.8565,266.9955,266.3103,266.8267,62172.0
2025-02-14 15:00:00,268.61,268.94,268.26,268.26,79562.0,266.7671,267.0948,266.4195,266.4195,79562.0
2025-02-14 15:30:00,268.27,271.41,268.27,270.83,952818.0,266.4294,269.5479,266.4294,268.9719,952818.0
2025-02-18 09:30:00,270.0,270.75,265.77,266.41,317803.0,268.1476,268.8924,263.9466,264.5822,317803.0
2025-02-18 10:00:00,266.49,267.15,265.67,265.67,124613.0,264.6617,265.3171,263.8473,263.8473,124613.0
2025-02-18 10:30:00,265.78,267.15,265.75,266.43,122326.0,263.9565,265.3171,263.9267,264.6021,122326.0
2025-02-18 11:00:00,266.44,268.22,265.96,267.41,93551.0,264.612,266.3798,264.1353,265.5753,93551.0
2025-02-18 11:30:00,267.41,268.26,267.34,267.94,68172.0,265.5753,266.4195,265.5058,266.1017,68172.0
2025-02-18 12:00:00,267.94,267.97,266.41,266.66,85694.0,266.1017,266.1315,264.5822,264.8305,85694.0
2025-02-18 12:30:00,266.73,267.03,266.13,266.96,56797.0,264.9,265.198,264.3041,265.1284,56797.0
2025-02-18 13:00:00,267.03,267.36,266.39,266.86,52602.0,265.198,265.5257,264.5623,265.0291,52602.0
2025-02-18 13:30:00,266.75,266.87,266.1,266.39,56574.0,264.9199,265.0391,264.2743,264.5623,56574.0
2025-02-18 14:00:00,266.45,266.45,265.26,265.62,81629.0,264.6219,264.6219,263.4401,263.7976,81629.0
2025-02-18 14:30:00,265.67,265.9,264.62,264.63,72820.0,263.8473,264.0757,262.8045,262.8144,72820.0
2025-02-18 15:00:00,264.57,264.97,264.11,264.41,108951.0,262.7548,263.1521,262.298,262.5959,108951.0
2025-02-18 15:30:00,264.41,265.15,262.55,263.16,478326.0,262.5959,263.3309,260.7487,261.3545,478326.0
2025-02-19 09:30:00,262.7,264.25,262.7,263.7,176272.0,260.8977,262.437,260.8977,261.8908,176272.0
2025-02-19 10:00:00,263.77,263.95,263.09,263.26,96722.0,261.9603,262.1391,261.285,261.4538,96722.0
2025-02-19 10:30:00,263.29,263.45,262.57,262.63,142573.0,261.4836,261.6425,260.7686,260.8281,142573.0
2025-02-19 11:00:00,262.63,262.7,261.65,261.95,108441.0,260.8281,260.8977,259.8549,260.1528,108441.0
2025-02-19 11:30:00,261.96,262.38,261.87,261.9,113018.0,260.1627,260.5799,260.0734,260.1031,113018.0
2025-02-19 12:00:00,261.9,261.9,260.89,260.98,115005.0,260.1031,260.1031,259.1001,259.1895,115005.0
2025-02-19 12:30:00,261.0,261.4,260.32,260.52,91563.0,259.2093,259.6066,258.534,258.7326,91563.0
2025-02-19 13:00:00,260.52,260.91,259.83,260.5,170303.0,258.7326,259.1199,258.0474,258.7128,170303.0
2025-02-19 13:30:00,260.5,261.26,260.41,260.73,92556.0,258.7128,259.4675,258.6234,258.9412,92556.0
2025-02-19 14:00:00,260.73,261.14,260.67,260.82,71698.0,258.9412,259.3484,258.8816,259.0306,71698.0
2025-02-19 14:30:00,260.81,260.91,260.51,260.63,68446.0,259.0206,259.1199,258.7227,258.8419,68446.0
2025-02-19 15:00:00,260.7,262.12,260.09,262.0,153860.0,258.9114,260.3216,258.3056,260.2025,153860.0
2025-02-19 15:30:00,262.03,264.03,261.48,263.26,339945.0,260.2323,262.2185,259.686,261.4538,339945.0
2025-02-20 09:30:00,263.0,265.18,263.0,265.04,123459.0,261.1956,263.3606,261.1956,263.2216,123459.0
2025-02-20 10:00:00,264.93,265.68,263.89,265.35,87414.0,263.1124,263.8572,262.0795,263.5295,87414.0
2025-02-20 10:30:00,265.3,265.3,264.11,264.21,60715.0,263.4798,263.4798,262.298,262.3973,60715.0
2025-02-20 11:00:00,264.25,265.15,263.27,263.27,76685.0,262.437,263.3309,261.4638,261.4638,76685.0
2025-02-20 11:30:00,263.34,263.34,262.38,262.47,56947.0,261.5333,261.5333,260.5799,260.6692,56947.0
2025-02-20 12:00:00,262.47,263.14,262.16,262.95,66825.0,260.6692,261.3346,260.3614,261.1459,66825.0
2025-02-20 12:30:00,262.92,263.39,262.64,262.72,103349.0,261.1162,261.5829,260.8381,260.9175,103349.0
2025-02-20 13:00:00,262.76,263.32,262.62,263.19,59552.0,260.9572,261.5134,260.8182,261.3843,59552.0
2025-02-20 13:30:00,263.2,264.42,263.12,264.16,40269.0,261.3942,262.6059,261.3148,262.3476,40269.0
2025-02-20 14:00:00,264.2,265.05,264.09,265.01,82531.0,262.3874,263.2315,262.2781,263.1918,82531.0
2025-02-20 14:30:00,264.97,265.24,264.68,264.98,65760.0,263.1521,263.4202,262.8641,263.162,65760.0
2025-02-20 15:00:00,264.98,265.47,264.61,264.68,81750.0,263.162,263.6487,262.7946,262.8641,81750.0
2025-02-20 15:30:00,264.67,265.75,264.61,265.4,186535.0,262.8541,263.9267,262.7946,263.5791,186535.0
2025-02-21 09:30:00,265.35,266.0,264.0,265.14,230560.0,263.5295,264.175,262.1887,263.3209,230560.0
2025-02-21 10:00:00,264.97,266.67,264.48,266.54,88231.0,263.1521,264.8404,262.6654,264.7113,88231.0
2025-02-21 10:30:00,266.44,267.5,265.63,267.3,129320.0,264.612,265.6647,263.8076,265.4661,129320.0
2025-02-21 11:00:00,267.35,267.66,266.42,266.43,76223.0,265.5158,265.8236,264.5921,264.6021,76223.0
2025-02-21 11:30:00,266.41,267.01,266.23,266.61,29841.0,264.5822,265.1781,264.4034,264.7808,29841.0
2025-02-21 12:00:00,266.55,266.9,266.13,266.85,53873.0,264.7212,265.0688,264.3041,265.0192,53873.0
2025-02-21 12:30:00,266.82,267.24,266.61,266.91,92734.0,264.9894,265.4065,264.7808,265.0788,92734.0
2025-02-21 13:00:00,266.9,267.05,266.42,266.79,56211.0,265.0688,265.2178,264.5921,264.9596,56211.0
2025-02-21 13:30:00,266.71,266.71,265.23,265.57,100820.0,264.8801,264.8801,263.4103,263.748,100820.0
2025-02-21 14:00:00,265.58,265.65,263.5,263.63,117512.0,263.7579,263.8274,261.6922,261.8213,117512.0
2025-02-21 14:30:00,263.75,265.24,263.54,265.15,90733.0,261.9405,263.4202,261.7319,263.3309,90733.0
2025-02-21 15:00:00,265.09,265.43,264.83,265.21,95989.0,263.2713,263.6089,263.013,263.3904,95989.0
2025-02-21 15:30:00,265.31,265.57,263.91,265.17,448261.0,263.4898,263.748,262.0994,263.3507,448261.0
2025-02-24 09:30:00,267.86,272.3,267.56,271.76,361123.0,266.0223,270.4318,265.7243,269.8955,361123.0
2025-02-24 10:00:00,271.39,273.4,270.29,271.49,291060.0,269.528,271.5243,268.4356,269.6274,291060.0
2025-02-24 10:30:00,271.66,273.0,271.02,272.67,167366.0,269.7962,271.127,269.1606,270.7993,167366.0
2025-02-24 11:00:00,272.47,272.61,271.24,271.57,133037.0,270.6006,270.7397,269.3791,269.7068,133037.0
2025-02-24 11:30:00,271.66,272.31,271.36,271.5,64115.0,269.7962,270.4417,269.4982,269.6373,64115.0
2025-02-24 12:00:00,271.36,271.5,270.28,270.75,60955.0,269.4982,269.6373,268.4257,268.8924,60955.0
2025-02-24 12:30:00,270.73,270.73,269.6,270.11,45162.0,268.8726,268.8726,267.7503,268.2568,45162.0
2025-02-24 13:00:00,270.09,270.52,269.9,270.28,45895.0,268.237,268.664,268.0483,268.4257,45895.0
2025-02-24 13:30:00,270.19,270.25,269.2,269.31,47014.0,268.3363,268.3959,267.3531,267.4623,47014.0
2025-02-24 14:00:00,269.31,269.61,268.95,269.56,46735.0,267.4623,267.7603,267.1048,267.7106,46735.0
2025-02-24 14:30:00,269.62,269.81,269.23,269.46,55685.0,267.7702,267.9589,267.3829,267.6113,55685.0
2025-02-24 15:00:00,269.55,270.23,269.34,269.48,64727.0,267.7007,268.376,267.4921,267.6311,64727.0
2025-02-24 15:30:00,269.52,270.09,267.72,268.13,311273.0,267.6709,268.237,265.8832,266.2904,311273.0
2025-02-25 09:30:00,269.23,272.7,269.04,271.5,224463.0,267.3829,270.8291,267.1942,269.6373,224463.0
2025-02-25 10:00:00,271.53,272.0,270.07,270.3,145542.0,269.6671,270.1339,268.2171,268.4455,145542.0
2025-02-25 10:30:00,270.4,271.02,268.73,268.75,114721.0,268.5448,269.1606,266.8863,266.9062,114721.0
2025-02-25 11:00:00,268.7,269.47,268.4,268.73,170535.0,266.8565,267.6212,266.5586,266.8863,170535.0
2025-02-25 11:30:00,268.82,270.59,268.6,269.62,99679.0,266.9757,268.7335,266.7572,267.7702,99679.0
2025-02-25 12:00:00,269.5,269.94,269.1,269.74,91224.0,267.651,268.088,267.2538,267.8894,91224.0
2025-02-25 12:30:00,269.68,269.84,268.31,268.55,83569.0,267.8298,267.9887,266.4692,266.7075,83569.0
2025-02-25 13:00:00,268.62,269.4,268.48,268.73,118106.0,266.777,267.5517,266.638,266.8863,118106.0
2025-02-25 13:30:00,268.63,269.48,268.63,268.81,62803.0,266.787,267.6311,266.787,266.9657,62803.0
2025-02-25 14:00:00,268.83,269.32,268.27,269.19,71274.0,266.9856,267.4722,266.4294,267.3431,71274.0
2025-02-25 14:30:00,269.27,270.59,269.23,270.12,60602.0,267.4226,268.7335,267.3829,268.2668,60602.0
2025-02-25 15:00:00,270.12,270.19,269.42,270.08,113179.0,268.2668,268.3363,267.5716,268.227,113179.0
2025-02-25 15:30:00,270.09,271.2,270.01,270.55,315979.0,268.237,269.3393,268.1575,268.6938,315979.0
2025-02-26 09:30:00,266.8,267.5,264.29,264.41,416834.0,264.9695,265.6647,262.4768,262.5959,416834.0
2025-02-26 10:00:00,264.55,264.88,262.32,264.16,366484.0,262.735,263.0627,260.5203,262.3476,366484.0
2025-02-26 10:30:00,264.15,264.61,263.58,263.84,171197.0,262.3377,262.7946,261.7716,262.0298,171197.0
2025-02-26 11:00:00,263.88,264.34,262.29,263.16,252096.0,262.0696,262.5264,260.4905,261.3545,252096.0
2025-02-26 11:30:00,263.16,263.77,262.39,263.14,135840.0,261.3545,261.9603,260.5898,261.3346,135840.0
2025-02-26 12:00:00,262.99,264.36,262.81,263.98,87417.0,261.1857,262.5463,261.0069,262.1689,87417.0
2025-02-26 12:30:00,264.08,264.21,263.46,263.82,62282.0,262.2682,262.3973,261.6524,262.01,62282.0
2025-02-26 13:00:00,263.88,264.3,263.59,263.63,50483.0,262.0696,262.4867,261.7816,261.8213,50483.0
2025-02-26 13:30:00,263.73,263.75,262.9,262.96,65221.0,261.9206,261.9405,261.0963,261.1559,65221.0
2025-02-26 14:00:00,262.89,263.33,261.96,262.85,132040.0,261.0864,261.5233,260.1627,261.0466,132040.0
2025-02-26 14:30:00,262.91,264.38,262.87,263.44,149385.0,261.1062,262.5661,261.0665,261.6326,149385.0
2025-02-26 15:00:00,263.47,263.84,263.25,263.35,96870.0,261.6624,262.0298,261.4439,261.5432,96870.0
2025-02-26 15:30:00,263.35,264.11,263.28,263.58,261078.0,261.5432,262.298,261.4737,261.7716,261078.0
2025-02-27 09:30:00,263.23,266.29,263.0,264.76,199970.0,261.424,264.463,261.1956,262.9435,199970.0
2025-02-27 10:00:00,264.53,264.97,262.37,263.97,181805.0,262.7151,263.1521,260.5699,262.1589,181805.0
2025-02-27 10:30:00,263.89,264.36,262.14,264.0,274654.0,262.0795,262.5463,260.3415,262.1887,274654.0
2025-02-27 11:00:00,264.12,264.6,263.62,264.29,86262.0,262.3079,262.7846,261.8113,262.4768,86262.0
2025-02-27 11:30:00,264.29,264.63,263.64,263.78,80482.0,262.4768,262.8144,261.8312,261.9703,80482.0
2025-02-27 12:00:00,263.79,264.16,262.9,264.16,64813.0,261.9802,262.3476,261.0963,262.3476,64813.0
2025-02-27 12:30:00,264.19,264.38,263.77,263.97,41591.0,262.3774,262.5661,261.9603,262.1589,41591.0
2025-02-27 13:00:00,264.1,264.52,263.98,264.24,50264.0,262.2881,262.7052,262.1689,262.4271,50264.0
2025-02-27 13:30:00,264.26,265.25,264.18,264.84,46141.0,262.447,263.4302,262.3675,263.023,46141.0
2025-02-27 14:00:00,264.74,265.19,264.44,264.78,46832.0,262.9237,263.3706,262.6257,262.9634,46832.0
2025-02-27 14:30:00,264.78,264.78,263.19,263.68,67392.0,262.9634,262.9634,261.3843,261.8709,67392.0
2025-02-27 15:00:00,263.64,264.2,263.02,263.57,87897.0,261.8312,262.3874,261.2155,261.7617,87897.0
2025-02-27 15:30:00,263.61,264.67,263.53,264.31,261517.0,261.8014,262.8541,261.722,262.4966,261517.0
2025-02-28 09:30:00,265.76,269.3,265.27,266.3,327159.0,264.7979,268.3251,264.3097,265.3359,327159.0
2025-02-28 10:00:00,266.25,266.54,263.89,265.01,89807.0,265.2861,265.5751,262.9347,264.0506,89807.0
2025-02-28 10:30:00,265.13,265.13,263.96,264.95,79612.0,264.1702,264.1702,263.0044,263.9908,79612.0
2025-02-28 11:00:00,265.0,265.18,264.04,264.81,84919.0,264.0406,264.22,263.0841,263.8513,84919.0
2025-02-28 11:30:00,264.81,265.77,264.58,265.47,84951.0,263.8513,264.8079,263.6222,264.5089,84951.0
2025-02-28 12:00:00,265.61,266.17,265.16,265.65,61899.0,264.6484,265.2064,264.2001,264.6883,61899.0
2025-02-28 12:30:00,265.75,265.78,265.12,265.59,65752.0,264.7879,264.8178,264.1602,264.6285,65752.0
2025-02-28 13:00:00,265.59,266.04,265.44,266.03,105505.0,264.6285,265.0769,264.4791,265.0669,105505.0
2025-02-28 13:30:00,266.01,266.93,265.92,266.71,86356.0,265.047,265.9637,264.9573,265.7445,86356.0
2025-02-28 14:00:00,266.71,267.16,266.39,267.15,117987.0,265.7445,266.1928,265.4256,266.1829,117987.0
2025-02-28 14:30:00,267.15,268.09,267.12,268.06,129893.0,266.1829,267.1195,266.153,267.0896,129893.0
2025-02-28 15:00:00,268.06,268.28,267.46,267.94,156437.0,267.0896,267.3088,266.4917,266.97,156437.0
2025-02-28 15:30:00,267.95,269.99,267.29,269.87,615089.0,266.98,269.0126,266.3224,268.893,615089.0
2025-03-03 09:30:00,269.29,274.69,269.29,273.85,316271.0,268.3151,273.6956,268.3151,272.8586,316271.0
2025-03-03 10:00:00,273.59,275.48,273.15,275.19,235931.0,272.5995,274.4827,272.1611,274.1938,235931.0
2025-03-03 10:30:00,275.17,275.74,274.07,274.23,96464.0,274.1738,274.7418,273.0778,273.2372,96464.0
2025-03-03 11:00:00,274.37,275.56,274.22,274.8,130350.0,273.3767,274.5624,273.2273,273.8052,130350.0
2025-03-03 11:30:00,274.8,274.81,273.48,274.32,100741.0,273.8052,273.8151,272.4899,273.3269,100741.0
2025-03-03 12:00:00,274.32,275.34,274.22,275.33,108261.0,273.3269,274.3432,273.2273,274.3332,108261.0
2025-03-03 12:30:00,275.42,276.49,274.91,275.05,101779.0,274.4229,275.489,273.9148,274.0543,101779.0
2025-03-03 13:00:00,275.01,275.15,273.4,273.47,79947.0,274.0144,274.1539,272.4102,272.48,79947.0
2025-03-03 13:30:00,273.39,274.81,273.29,274.67,102354.0,272.4003,273.8151,272.3006,273.6756,102354.0
2025-03-03 14:00:00,274.66,274.91,273.74,273.84,106823.0,273.6657,273.9148,272.749,272.8486,106823.0
2025-03-03 14:30:00,273.84,275.48,273.2,273.32,88318.0,272.8486,274.4827,272.211,272.3305,88318.0
2025-03-03 15:00:00,273.41,273.41,272.2,272.28,129060.0,272.4202,272.4202,271.2146,271.2943,129060.0
2025-03-03 15:30:00,272.25,273.56,272.22,272.85,319996.0,271.2644,272.5697,271.2345,271.8622,319996.0
2025-03-04 09:30:00,273.12,274.67,269.59,273.72,329595.0,272.1312,273.6756,268.614,272.7291,329595.0
2025-03-04 10:00:00,273.48,274.95,272.87,273.19,166758.0,272.4899,273.9546,271.8822,272.201,166758.0
2025-03-04 10:30:00,273.27,273.32,270.73,271.34,84089.0,272.2807,272.3305,269.7499,270.3577,84089.0
2025-03-04 11:00:00,271.32,272.23,268.6,269.56,146903.0,270.3378,271.2445,267.6276,268.5841,146903.0
2025-03-04 11:30:00,269.56,270.24,267.5,267.95,152296.0,268.5841,269.2617,266.5316,266.98,152296.0
2025-03-04 12:00:00,268.05,268.88,267.4,267.9,122028.0,267.0796,267.9066,266.432,266.9301,122028.0
2025-03-04 12:30:00,267.78,267.88,266.13,266.38,102183.0,266.8106,266.9102,265.1666,265.4156,102183.0
2025-03-04 13:00:00,266.4,266.78,265.25,265.34,175867.0,265.4356,265.8142,264.2897,264.3794,175867.0
2025-03-04 13:30:00,265.29,266.64,264.45,266.26,120625.0,264.3296,265.6747,263.4926,265.2961,120625.0
2025-03-04 14:00:00,266.31,266.83,265.33,265.52,80457.0,265.3459,265.864,264.3695,264.5588,80457.0
2025-03-04 14:30:00,265.54,266.53,265.53,266.3,110108.0,264.5787,265.5651,264.5687,265.3359,110108.0
2025-03-04 15:00:00,266.33,266.64,265.52,265.77,182390.0,265.3658,265.6747,264.5588,264.8079,182390.0
2025-03-04 15:30:00,265.81,266.62,264.49,264.65,417266.0,264.8477,265.6548,263.5325,263.6919,417266.0
2025-03-05 09:30:00,261.01,263.54,260.02,260.45,500889.0,260.0651,262.5859,259.0787,259.5071,500889.0
2025-03-05 10:00:00,260.72,262.06,259.01,259.3,194418.0,259.7761,261.1113,258.0723,258.3613,194418.0
2025-03-05 10:30:00,259.35,259.56,258.5,259.14,142860.0,258.4111,258.6203,257.5642,258.2019,142860.0
2025-03-05 11:00:00,259.16,259.25,257.65,258.19,128854.0,258.2218,258.3115,256.7173,257.2553,128854.0
2025-03-05 11:30:00,258.05,259.13,257.48,258.98,131711.0,257.1158,258.1919,256.5479,258.0424,131711.0
2025-03-05 12:00:00,258.98,261.1,258.98,261.08,80194.0,258.0424,260.1548,258.0424,260.1348,80194.0
2025-03-05 12:30:00,261.12,261.61,260.16,261.29,98903.0,260.1747,260.6629,259.2182,260.3441,98903.0
2025-03-05 13:00:00,261.2,261.81,260.59,261.25,76101.0,260.2544,260.8622,259.6466,260.3042,76101.0
2025-03-05 13:30:00,261.18,262.46,260.89,261.98,106255.0,260.2345,261.5098,259.9455,261.0316,106255.0
2025-03-05 14:00:00,261.98,262.57,261.56,262.33,108780.0,261.0316,261.6194,260.6131,261.3803,108780.0
2025-03-05 14:30:00,262.4,263.0,262.12,262.31,91484.0,261.4501,262.0479,261.1711,261.3604,91484.0
2025-03-05 15:00:00,262.23,263.26,262.2,263.18,95698.0,261.2807,262.3069,261.2508,262.2272,95698.0
2025-03-05 15:30:00,263.21,263.21,261.62,262.55,354735.0,262.2571,262.2571,260.6729,261.5995,354735.0
2025-03-06 09:30:00,261.48,263.23,260.81,260.81,150014.0,260.5334,262.2771,259.8658,259.8658,150014.0
2025-03-06 10:00:00,260.74,262.27,260.19,261.22,74249.0,259.7961,261.3205,259.2481,260.2743,74249.0
2025-03-06 10:30:00,261.31,262.19,260.68,262.19,61854.0,260.364,261.2408,259.7363,261.2408,61854.0
2025-03-06 11:00:00,262.16,262.63,261.76,262.33,79059.0,261.2109,261.6792,260.8124,261.3803,79059.0
2025-03-06 11:30:00,262.55,263.02,261.25,261.32,117807.0,261.5995,262.0678,260.3042,260.374,117807.0
2025-03-06 12:00:00,261.29,261.45,259.33,260.22,68968.0,260.3441,260.5035,258.3912,259.2779,68968.0
2025-03-06 12:30:00,260.22,261.23,260.15,261.17,37966.0,259.2779,260.2843,259.2082,260.2245,37966.0
2025-03-06 13:00:00,261.17,261.17,260.04,260.14,58612.0,260.2245,260.2245,259.0986,259.1982,58612.0
2025-03-06 13:30:00,260.2,260.97,260.03,260.42,66101.0,259.258,260.0252,259.0886,259.4772,66101.0
2025-03-06 14:00:00,260.42,261.21,260.03,261.19,135458.0,259.4772,260.2644,259.0886,260.2444,135458.0
2025-03-06 14:30:00,261.12,262.81,260.95,261.97,43057.0,260.1747,261.8586,260.0053,261.0216,43057.0
2025-03-06 15:00:00,261.95,263.29,261.87,263.18,101803.0,261.0017,262.3368,260.922,262.2272,101803.0
2025-03-06 15:30:00,263.22,263.97,262.63,263.0,258128.0,262.2671,263.0144,261.6792,262.0479,258128.0
2025-03-07 09:30:00,262.43,264.67,261.33,263.04,181414.0,261.4799,263.7118,260.3839,262.0877,181414.0
2025-03-07 10:00:00,262.96,264.84,262.03,264.81,128853.0,262.008,263.8812,261.0814,263.8513,128853.0
2025-03-07 10:30:00,264.73,264.79,263.0,264.25,162480.0,263.7716,263.8314,262.0479,263.2934,162480.0
2025-03-07 11:00:00,264.25,264.43,261.83,262.41,121608.0,263.2934,263.4727,260.8821,261.46,121608.0
2025-03-07 11:30:00,262.5,263.45,262.22,262.93,253538.0,261.5497,262.4963,261.2707,261.9781,253538.0
2025-03-07 12:00:00,262.84,263.04,261.83,262.32,89872.0,261.8885,262.0877,260.8821,261.3703,89872.0
2025-03-07 12:30:00,262.19,263.41,262.18,262.87,82383.0,261.2408,262.4564,261.2309,261.9184,82383.0
2025-03-07 13:00:00,262.87,263.88,262.52,263.0,84260.0,261.9184,262.9247,261.5696,262.0479,84260.0
2025-03-07 13:30:00,263.08,265.0,263.01,264.36,86778.0,262.1276,264.0406,262.0578,263.403,86778.0
2025-03-07 14:00:00,264.48,265.18,264.4,264.86,41981.0,263.5225,264.22,263.4428,263.9012,41981.0
2025-03-07 14:30:00,264.97,266.44,264.75,266.16,97337.0,264.0108,265.4754,263.7916,265.1964,97337.0
2025-03-07 15:00:00,266.11,266.61,265.71,266.34,114352.0,265.1466,265.6448,264.7481,265.3758,114352.0
2025-03-07 15:30:00,266.35,266.35,264.82,265.28,266695.0,265.3858,265.3858,263.8613,264.3196,266695.0
2025-03-10 09:30:00,263.99,271.49,263.34,269.34,371926.0,263.0343,270.5071,262.3867,268.3649,371926.0
2025-03-10 10:00:00,269.33,270.01,268.64,269.89,218642.0,268.355,269.0325,267.6675,268.9129,218642.0
2025-03-10 10:30:00,269.84,271.59,269.5,271.59,265948.0,268.8631,270.6068,268.5244,270.6068,265948.0
2025-03-10 11:00:00,271.35,271.51,268.42,268.91,173365.0,270.3677,270.5271,267.4483,267.9365,173365.0
2025-03-10 11:30:00,268.88,269.02,265.25,265.79,194750.0,267.9066,268.0461,264.2897,264.8278,194750.0
2025-03-10 12:00:00,265.83,266.17,264.82,265.1,213556.0,264.8676,265.2064,263.8613,264.1403,213556.0
2025-03-10 12:30:00,265.12,267.57,264.69,267.45,166690.0,264.1602,266.6013,263.7318,266.4818,166690.0
2025-03-10 13:00:00,267.49,269.13,266.89,268.12,123051.0,266.5216,268.1557,265.9238,267.1494,123051.0
2025-03-10 13:30:00,268.13,268.55,267.45,267.97,92144.0,267.1593,267.5778,266.4818,266.9999,92144.0
2025-03-10 14:00:00,267.96,269.0,267.65,268.57,124756.0,266.9899,268.0262,266.6811,267.5977,124756.0
2025-03-10 14:30:00,268.54,268.92,267.95,268.02,124986.0,267.5678,267.9465,266.98,267.0497,124986.0
2025-03-10 15:00:00,268.03,268.73,266.68,268.09,129141.0,267.0597,267.7571,265.7146,267.1195,129141.0
2025-03-10 15:30:00,268.08,269.17,266.32,266.64,472204.0,267.1095,268.1955,265.3559,265.6747,472204.0
2025-03-11 09:30:00,259.0,259.14,252.51,257.06,550105.0,258.0624,258.2019,251.5959,256.1294,550105.0
2025-03-11 10:00:00,256.9,258.36,255.68,257.81,286233.0,255.97,257.4247,254.7544,256.8767,286233.0
2025-03-11 10:30:00,257.76,259.83,257.23,257.4,200660.0,256.8269,258.8894,256.2988,256.4682,200660.0
2025-03-11 11:00:00,257.18,259.92,256.98,259.23,119938.0,256.249,258.979,256.0497,258.2915,119938.0
2025-03-11 11:30:00,259.19,259.52,257.62,257.77,52998.0,258.2517,258.5805,256.6874,256.8368,52998.0
2025-03-11 12:00:00,257.58,258.59,257.47,258.4,72268.0,256.6475,257.6539,256.5379,257.4645,72268.0
2025-03-11 12:30:00,258.47,258.65,256.27,256.65,103052.0,257.5343,257.7136,255.3422,255.7209,103052.0
2025-03-11 13:00:00,256.58,256.61,254.88,255.14,132212.0,255.6511,255.681,253.9573,254.2163,132212.0
2025-03-11 13:30:00,255.15,256.2,255.08,255.75,112547.0,254.2263,255.2725,254.1566,254.8241,112547.0
2025-03-11 14:00:00,255.83,258.3,255.83,257.15,90490.0,254.9038,257.3649,254.9038,256.2191,90490.0
2025-03-11 14:30:00,257.1,259.71,256.7,259.36,160322.0,256.1692,258.7698,255.7707,258.4211,160322.0
2025-03-11 15:00:00,259.35,259.36,257.55,258.84,143223.0,258.4111,258.4211,256.6176,257.9029,143223.0
2025-03-11 15:30:00,258.88,259.3,256.42,256.61,411957.0,257.9428,258.3613,255.4917,255.681,411957.0
2025-03-12 09:30:00,254.51,255.53,248.26,249.3,391484.0,253.5886,254.6049,247.3612,248.3975,391484.0
2025-03-12 10:00:00,249.25,251.36,249.24,251.18,234267.0,248.3477,250.45,248.3377,250.2707,234267.0
2025-03-12 10:30:00,251.35,254.0,251.29,253.95,215608.0,250.4401,253.0805,250.3803,253.0306,215608.0
2025-03-12 11:00:00,253.87,254.29,252.85,254.01,96427.0,252.9509,253.3694,251.9346,253.0904,96427.0
2025-03-12 11:30:00,254.01,255.17,253.36,255.17,47179.0,253.0904,254.2462,252.4428,254.2462,47179.0
2025-03-12 12:00:00,255.1,255.17,254.07,254.97,58768.0,254.1765,254.2462,253.1502,254.047,58768.0
2025-03-12 12:30:00,255.01,255.92,254.68,254.79,49515.0,254.0868,254.9935,253.758,253.8676,49515.0
2025-03-12 13:00:00,254.78,255.2,254.35,255.11,56625.0,253.8576,254.2761,253.4292,254.1864,56625.0
2025-03-12 13:30:00,254.98,255.1,254.0,254.47,55079.0,254.0569,254.1765,253.0805,253.5488,55079.0
2025-03-12 14:00:00,254.47,255.31,253.91,255.21,96791.0,253.5488,254.3857,252.9908,254.2861,96791.0
2025-03-12 14:30:00,255.27,256.96,255.26,256.37,81187.0,254.3459,256.0298,254.3359,255.4419,81187.0
2025-03-12 15:00:00,256.36,256.36,254.91,254.95,78524.0,255.4319,255.4319,253.9872,254.027,78524.0
2025-03-12 15:30:00,255.01,256.49,254.26,255.22,290920.0,254.0868,255.5615,253.3395,254.2961,290920.0
2025-03-13 09:30:00,256.73,263.24,256.26,262.4,294264.0,255.8006,262.287,255.3323,261.4501,294264.0
2025-03-13 10:00:00,262.4,263.28,261.75,262.74,173804.0,261.4501,262.3269,260.8024,261.7888,173804.0
2025-03-13 10:30:00,262.79,263.25,261.71,261.95,149131.0,261.8386,262.297,260.7626,261.0017,149131.0
2025-03-13 11:00:00,262.03,262.83,261.85,262.45,96066.0,261.0814,261.8785,260.902,261.4999,96066.0
2025-03-13 11:30:00,262.34,262.81,261.59,262.13,96925.0,261.3903,261.8586,260.643,261.181,96925.0
2025-03-13 12:00:00,262.05,262.5,260.71,260.76,73727.0,261.1013,261.5497,259.7662,259.816,73727.0
2025-03-13 12:30:00,260.75,262.1,260.25,261.18,109106.0,259.806,261.1511,259.3078,260.2345,109106.0
2025-03-13 13:00:00,261.02,261.14,259.83,259.84,72033.0,260.0751,260.1946,258.8894,258.8993,72033.0
2025-03-13 13:30:00,259.84,259.98,259.22,259.31,105287.0,258.8993,259.0388,258.2816,258.3712,105287.0
2025-03-13 14:00:00,259.28,259.62,258.67,258.78,72244.0,258.3414,258.6801,257.7336,257.8432,72244.0
2025-03-13 14:30:00,258.78,260.0,258.76,259.96,55165.0,257.8432,259.0587,257.8232,259.0189,55165.0
2025-03-13 15:00:00,259.96,260.22,259.09,259.13,75129.0,259.0189,259.2779,258.152,258.1919,75129.0
2025-03-13 15:30:00,259.16,259.77,258.6,259.12,306653.0,258.2218,258.8296,257.6638,258.1819,306653.0
2025-03-14 09:30:00,253.49,257.46,252.49,256.88,306273.0,252.5723,256.5279,251.5759,255.95,306273.0
2025-03-14 10:00:00,256.72,257.36,254.66,255.3,140763.0,255.7906,256.4283,253.7381,254.3758,140763.0
2025-03-14 10:30:00,255.23,256.06,254.74,255.72,121895.0,254.306,255.133,253.8178,254.7942,121895.0
2025-03-14 11:00:00,255.72,256.78,255.27,256.59,106494.0,254.7942,255.8504,254.3459,255.6611,106494.0
2025-03-14 11:30:00,256.54,257.07,255.61,256.56,64759.0,255.6113,256.1394,254.6846,255.6312,64759.0
2025-03-14 12:00:00,256.61,256.83,255.4,255.6,71238.0,255.681,255.9002,254.4754,254.6747,71238.0
2025-03-14 12:30:00,255.61,256.15,254.57,254.71,91119.0,254.6846,255.2227,253.6484,253.7879,91119.0
2025-03-14 13:00:00,254.73,255.6,254.38,255.33,93954.0,253.8078,254.6747,253.4591,254.4057,93954.0
2025-03-14 13:30:00,255.21,255.91,254.93,255.61,54194.0,254.2861,254.9836,254.0071,254.6846,54194.0
2025-03-14 14:00:00,255.67,256.54,255.67,256.01,66497.0,254.7444,255.6113,254.7444,255.0832,66497.0
2025-03-14 14:30:00,256.01,256.15,255.58,255.88,74816.0,255.0832,255.2227,254.6547,254.9537,74816.0
2025-03-14 15:00:00,255.89,256.35,255.48,256.3,119501.0,254.9636,255.422,254.5551,255.3721,119501.0
2025-03-14 15:30:00,256.21,257.22,255.84,256.05,325394.0,255.2825,256.2888,254.9138,255.123,325394.0
2025-03-17 09:30:00,254.29,257.67,252.93,257.28,244068.0,253.3694,256.7372,252.0143,256.3486,244068.0
2025-03-17 10:00:00,257.48,258.68,257.0,258.47,105155.0,256.5479,257.7435,256.0696,257.5343,105155.0
2025-03-17 10:30:00,258.43,258.51,257.5,258.42,129880.0,257.4944,257.5741,256.5678,257.4845,129880.0
2025-03-17 11:00:00,258.43,258.72,257.19,257.19,91460.0,257.4944,257.7834,256.2589,256.2589,91460.0
2025-03-17 11:30:00,257.27,257.45,256.26,256.99,145286.0,256.3386,256.518,255.3323,256.0596,145286.0
2025-03-17 12:00:00,257.0,257.77,256.87,257.63,105776.0,256.0696,256.8368,255.9401,256.6973,105776.0
2025-03-17 12:30:00,257.55,257.9,257.3,257.71,80544.0,256.6176,256.9663,256.3685,256.777,80544.0
2025-03-17 13:00:00,257.73,258.09,257.64,257.94,89122.0,256.797,257.1557,256.7073,257.0062,89122.0
2025-03-17 13:30:00,258.01,258.84,257.99,258.78,100718.0,257.076,257.9029,257.056,257.8432,100718.0
2025-03-17 14:00:00,258.78,259.94,258.78,259.84,86026.0,257.8432,258.999,257.8432,258.8993,86026.0
2025-03-17 14:30:00,259.87,260.98,259.75,260.68,84190.0,258.9292,260.0352,258.8097,259.7363,84190.0
2025-03-17 15:00:00,260.68,261.52,260.49,261.35,149568.0,259.7363,260.5732,259.547,260.4039,149568.0
2025-03-17 15:30:00,261.39,261.77,260.01,260.01,433202.0,260.4437,260.8223,259.0687,259.0687,433202.0
2025-03-18 09:30:00,261.4,261.4,257.82,260.29,106826.0,260.4537,260.4537,256.8866,259.3477,106826.0
2025-03-18 10:00:00,260.25,260.75,259.56,259.98,91882.0,259.3078,259.806,258.6203,259.0388,91882.0
2025-03-18 10:30:00,259.98,261.0,259.87,260.48,60234.0,259.0388,260.0551,258.9292,259.537,60234.0
2025-03-18 11:00:00,260.45,260.46,258.71,259.41,47622.0,259.5071,259.5171,257.7734,258.4709,47622.0
2025-03-18 11:30:00,259.37,259.48,257.87,258.28,54974.0,258.431,258.5406,256.9365,257.345,54974.0
2025-03-18 12:00:00,258.29,259.6,258.01,259.48,41540.0,257.3549,258.6602,257.076,258.5406,41540.0
2025-03-18 12:30:00,259.56,260.98,259.24,260.39,91651.0,258.6203,260.0352,258.3015,259.4473,91651.0
2025-03-18 13:00:00,260.26,261.09,260.06,260.48,92622.0,259.3178,260.1448,259.1185,259.537,92622.0
2025-03-18 13:30:00,260.47,261.15,260.43,260.81,54307.0,259.527,260.2046,259.4872,259.8658,54307.0
2025-03-18 14:00:00,260.75,261.98,260.61,261.6,65420.0,259.806,261.0316,259.6665,260.653,65420.0
2025-03-18 14:30:00,261.64,261.64,260.56,260.77,70043.0,260.6928,260.6928,259.6167,259.826,70043.0
2025-03-18 15:00:00,260.69,260.78,259.77,260.13,75463.0,259.7462,259.8359,258.8296,259.1883,75463.0
2025-03-18 15:30:00,260.2,260.95,259.82,260.95,287699.0,259.258,260.0053,258.8794,260.0053,287699.0
2025-03-19 09:30:00,262.29,262.49,259.28,259.78,128329.0,261.3405,261.5397,258.3414,258.8395,128329.0
2025-03-19 10:00:00,259.78,260.94,259.55,260.63,72528.0,258.8395,259.9953,258.6104,259.6865,72528.0
2025-03-19 10:30:00,260.4,260.88,259.18,259.23,50174.0,259.4573,259.9356,258.2417,258.2915,50174.0
2025-03-19 11:00:00,259.36,259.87,259.05,259.68,47478.0,258.4211,258.9292,258.1122,258.7399,47478.0
2025-03-19 11:30:00,259.68,260.47,259.56,260.22,40235.0,258.7399,259.527,258.6203,259.2779,40235.0
2025-03-19 12:00:00,260.22,260.86,259.42,259.89,41318.0,259.2779,259.9156,258.4808,258.9491,41318.0
2025-03-19 12:30:00,259.94,260.16,259.68,259.92,42698.0,258.999,259.2182,258.7399,258.979,42698.0
2025-03-19 13:00:00,259.98,260.11,259.2,259.26,31901.0,259.0388,259.1683,258.2616,258.3214,31901.0
2025-03-19 13:30:00,259.04,259.84,259.03,259.68,42679.0,258.1022,258.8993,258.0923,258.7399,42679.0
2025-03-19 14:00:00,259.73,259.9,259.14,259.51,55373.0,258.7897,258.9591,258.2019,258.5705,55373.0
2025-03-19 14:30:00,259.54,260.43,259.51,260.13,92225.0,258.6004,259.4872,258.5705,259.1883,92225.0
2025-03-19 15:00:00,260.26,260.92,259.94,260.6,85943.0,259.3178,259.9754,258.999,259.6566,85943.0
2025-03-19 15:30:00,260.6,260.7,258.76,259.38,304829.0,259.6566,259.7562,257.8232,258.441,304829.0
2025-03-20 09:30:00,258.33,259.0,256.78,257.24,210648.0,257.3948,258.0624,255.8504,256.3087,210648.0
2025-03-20 10:00:00,257.24,258.82,257.24,258.37,139320.0,256.3087,257.883,256.3087,257.4346,139320.0
2025-03-20 10:30:00,258.33,258.57,257.6,257.66,74713.0,257.3948,257.6339,256.6674,256.7272,74713.0
2025-03-20 11:00:00,257.66,257.84,256.41,257.16,93616.0,256.7272,256.9066,255.4817,256.229,93616.0
2025-03-20 11:30:00,257.12,257.98,256.67,257.38,79579.0,256.1892,257.0461,255.7408,256.4482,79579.0
2025-03-20 12:00:00,257.38,257.47,256.68,256.71,62046.0,256.4482,256.5379,255.7508,255.7807,62046.0
2025-03-20 12:30:00,256.77,257.71,256.58,257.37,50643.0,255.8404,256.777,255.6511,256.4383,50643.0
2025-03-20 13:00:00,257.44,257.88,256.58,256.65,43955.0,256.508,256.9464,255.6511,255.7209,43955.0
2025-03-20 13:30:00,256.66,257.33,256.65,256.99,162444.0,255.7308,256.3984,255.7209,256.0596,162444.0
2025-03-20 14:00:00,256.91,257.79,256.9,257.79,50472.0,255.9799,256.8567,255.97,256.8567,50472.0
2025-03-20 14:30:00,257.76,258.55,257.63,257.93,56704.0,256.8269,257.614,256.6973,256.9962,56704.0
2025-03-20 15:00:00,258.02,258.17,257.61,257.75,102230.0,257.0859,257.2354,256.6774,256.8169,102230.0
2025-03-20 15:30:00,257.72,258.78,256.81,257.01,458100.0,256.787,257.8432,255.8803,256.0796,458100.0
2025-03-21 09:30:00,254.34,257.2,254.33,256.8,1133449.0,253.4192,256.2689,253.4093,255.8703,1133449.0
2025-03-21 10:00:00,256.73,257.39,256.07,257.23,83312.0,255.8006,256.4582,255.143,256.2988,83312.0
2025-03-21 10:30:00,257.22,258.15,256.55,258.04,80171.0,256.2888,257.2154,255.6212,257.1058,80171.0
2025-03-21 11:00:00,258.04,258.44,257.01,257.32,71635.0,257.1058,257.5044,256.0796,256.3884,71635.0
2025-03-21 11:30:00,257.3,257.59,255.65,255.87,168892.0,256.3685,256.6575,254.7245,254.9437,168892.0
2025-03-21 12:00:00,255.78,257.0,255.78,256.62,59828.0,254.854,256.0696,254.854,255.691,59828.0
2025-03-21 12:30:00,256.61,257.0,256.43,256.88,63551.0,255.681,256.0696,255.5017,255.95,63551.0
2025-03-21 13:00:00,256.9,257.66,256.58,256.83,108753.0,255.97,256.7272,255.6511,255.9002,108753.0
2025-03-21 13:30:00,256.77,257.41,256.71,257.11,66294.0,255.8404,256.4781,255.7807,256.1792,66294.0
2025-03-21 14:00:00,257.06,257.62,256.53,256.81,151013.0,256.1294,256.6874,255.6013,255.8803,151013.0
2025-03-21 14:30:00,256.89,257.26,256.0,256.11,79656.0,255.96,256.3287,255.0732,255.1828,79656.0
2025-03-21 15:00:00,256.06,256.08,255.14,255.85,125242.0,255.133,255.1529,254.2163,254.9238,125242.0
2025-03-21 15:30:00,255.84,256.25,254.65,255.75,505378.0,254.9138,255.3223,253.7281,254.8241,505378.0
2025-03-24 09:30:00,258.81,260.83,258.0,259.53,136792.0,257.8731,259.8857,257.066,258.5904,136792.0
2025-03-24 10:00:00,259.48,260.68,258.3,258.38,53232.0,258.5406,259.7363,257.3649,257.4446,53232.0
2025-03-24 10:30:00,258.3,258.68,257.6,258.19,87342.0,257.3649,257.7435,256.6674,257.2553,87342.0
2025-03-24 11:00:00,258.19,258.43,257.78,258.32,99563.0,257.2553,257.4944,256.8468,257.3848,99563.0
2025-03-24 11:30:00,258.37,259.26,258.29,259.19,63937.0,257.4346,258.3214,257.3549,258.2517,63937.0
2025-03-24 12:00:00,259.12,259.57,258.86,259.17,37731.0,258.1819,258.6303,257.9229,258.2318,37731.0
2025-03-24 12:30:00,259.27,259.43,258.66,258.95,37069.0,258.3314,258.4908,257.7236,258.0125,37069.0
2025-03-24 13:00:00,258.95,259.3,258.7,259.2,30477.0,258.0125,258.3613,257.7635,258.2616,30477.0
2025-03-24 13:30:00,259.2,259.71,259.05,259.36,51172.0,258.2616,258.7698,258.1122,258.4211,51172.0
2025-03-24 14:00:00,259.4,259.64,258.53,258.61,82154.0,258.4609,258.7,257.5941,257.6738,82154.0
2025-03-24 14:30:00,258.6,259.09,258.37,258.81,106280.0,257.6638,258.152,257.4346,257.8731,106280.0
2025-03-24 15:00:00,258.82,259.12,258.59,258.79,66198.0,257.883,258.1819,257.6539,257.8531,66198.0
2025-03-24 15:30:00,258.84,260.23,258.78,258.8,320834.0,257.9029,259.2879,257.8432,257.8631,320834.0
2025-03-25 09:30:00,257.12,259.09,256.42,258.83,143030.0,256.1892,258.152,255.4917,257.893,143030.0
2025-03-25 10:00:00,258.88,260.14,258.61,259.67,100974.0,257.9428,259.1982,257.6738,258.7299,100974.0
2025-03-25 10:30:00,259.78,260.74,259.56,260.23,103660.0,258.8395,259.7961,258.6203,259.2879,103660.0
2025-03-25 11:00:00,260.3,261.11,259.72,259.86,64870.0,259.3577,260.1647,258.7798,258.9193,64870.0
2025-03-25 11:30:00,259.73,259.99,259.13,259.13,63659.0,258.7897,259.0488,258.1919,258.1919,63659.0
2025-03-25 12:00:00,259.12,259.18,258.59,258.67,87465.0,258.1819,258.2417,257.6539,257.7336,87465.0
2025-03-25 12:30:00,258.71,259.51,258.47,258.99,45641.0,257.7734,258.5705,257.5343,258.0524,45641.0
2025-03-25 13:00:00,259.09,259.34,258.66,258.83,75569.0,258.152,258.4011,257.7236,257.893,75569.0
2025-03-25 13:30:00,258.8,259.09,258.46,258.47,82703.0,257.8631,258.152,257.5243,257.5343,82703.0
2025-03-25 14:00:00,258.46,258.68,258.15,258.54,79729.0,257.5243,257.7435,257.2154,257.604,79729.0
2025-03-25 14:30:00,258.5,259.28,258.47,258.98,61742.0,257.5642,258.3414,257.5343,258.0424,61742.0
2025-03-25 15:00:00,258.98,259.26,258.26,258.52,127923.0,258.0424,258.3214,257.325,257.5841,127923.0
2025-03-25 15:30:00,258.57,260.0,258.25,258.76,329892.0,257.6339,259.0587,257.3151,257.8232,329892.0
2025-03-26 09:30:00,260.53,264.95,260.45,263.97,310331.0,259.5868,263.9908,259.5071,263.0144,310331.0
2025-03-26 10:00:00,263.92,264.64,263.21,263.89,151077.0,262.9646,263.6819,262.2571,262.9347,151077.0
2025-03-26 10:30:00,263.88,264.08,263.04,263.33,207159.0,262.9247,263.124,262.0877,262.3767,207159.0
2025-03-26 11:00:00,263.37,263.61,262.8,262.87,82797.0,262.4165,262.6557,261.8486,261.9184,82797.0
2025-03-26 11:30:00,262.91,263.0,262.33,262.84,65630.0,261.9582,262.0479,261.3803,261.8885,65630.0
2025-03-26 12:00:00,262.84,263.1,262.23,262.5,167966.0,261.8885,262.1475,261.2807,261.5497,167966.0
2025-03-26 12:30:00,262.5,263.5,261.92,263.43,61574.0,261.5497,262.5461,260.9718,262.4763,61574.0
2025-03-26 13:00:00,263.51,264.14,262.94,263.96,96038.0,262.556,263.1838,261.9881,263.0044,96038.0
2025-03-26 13:30:00,263.91,264.46,263.63,263.9,117931.0,262.9546,263.5026,262.6756,262.9446,117931.0
2025-03-26 14:00:00,263.93,264.8,263.71,264.76,147344.0,262.9745,263.8414,262.7553,263.8015,147344.0
2025-03-26 14:30:00,264.75,264.87,263.83,264.15,123826.0,263.7916,263.9111,262.8749,263.1937,123826.0
2025-03-26 15:00:00,264.22,264.27,263.32,263.54,141069.0,263.2635,263.3133,262.3667,262.5859,141069.0
2025-03-26 15:30:00,263.57,263.75,262.09,262.49,478318.0,262.6158,262.7952,261.1412,261.5397,478318.0
2025-03-27 09:30:00,262.92,267.25,262.92,266.11,290212.0,261.9682,266.2825,261.9682,265.1466,290212.0
2025-03-27 10:00:00,266.27,267.07,266.02,266.85,63516.0,265.306,266.1032,265.057,265.8839,63516.0
2025-03-27 10:30:00,266.85,267.57,266.41,267.42,92846.0,265.8839,266.6013,265.4455,266.4519,92846.0
2025-03-27 11:00:00,267.53,267.8,267.08,267.44,60942.0,266.5615,266.8305,266.1131,266.4718,60942.0
2025-03-27 11:30:00,267.43,267.88,266.79,266.94,81947.0,266.4618,266.9102,265.8242,265.9736,81947.0
2025-03-27 12:00:00,266.87,266.98,265.78,266.4,159297.0,265.9039,266.0135,264.8178,265.4356,159297.0
2025-03-27 12:30:00,266.39,266.75,266.0,266.6,58700.0,265.4256,265.7843,265.037,265.6349,58700.0
2025-03-27 13:00:00,266.58,267.13,266.14,267.12,104991.0,265.6149,266.1629,265.1765,266.153,104991.0
2025-03-27 13:30:00,267.23,268.02,267.19,267.67,67837.0,266.2626,267.0497,266.2227,266.701,67837.0
2025-03-27 14:00:00,267.8,268.37,267.46,268.17,218254.0,266.8305,267.3984,266.4917,267.1992,218254.0
2025-03-27 14:30:00,268.15,268.44,267.1,267.11,55708.0,267.1792,267.4682,266.133,266.143,55708.0
2025-03-27 15:00:00,267.19,268.34,267.19,268.13,59668.0,266.2227,267.3686,266.2227,267.1593,59668.0
2025-03-27 15:30:00,268.14,268.74,267.75,268.28,278049.0,267.1693,267.7671,266.7807,267.3088,278049.0
2025-03-28 09:30:00,270.34,270.83,267.55,268.24,111276.0,269.3613,269.8495,266.5814,267.2689,111276.0
2025-03-28 10:00:00,268.06,268.07,267.17,267.89,60253.0,267.0896,267.0995,266.2028,266.9202,60253.0
2025-03-28 10:30:00,267.82,267.99,266.2,266.54,70834.0,266.8504,267.0198,265.2363,265.5751,70834.0
2025-03-28 11:00:00,266.54,266.98,266.34,266.54,52444.0,265.5751,266.0135,265.3758,265.5751,52444.0
2025-03-28 11:30:00,266.5,266.76,265.35,265.78,51021.0,265.5352,265.7943,264.3894,264.8178,51021.0
2025-03-28 12:00:00,265.76,266.11,265.51,265.95,36473.0,264.7979,265.1466,264.5488,264.9872,36473.0
2025-03-28 12:30:00,266.0,267.12,265.8,266.34,74109.0,265.037,266.153,264.8377,265.3758,74109.0
2025-03-28 13:00:00,266.34,266.43,265.13,265.39,39960.0,265.3758,265.4655,264.1702,264.4292,39960.0
2025-03-28 13:30:00,265.45,266.0,265.36,265.99,48629.0,264.489,265.037,264.3993,265.0271,48629.0
2025-03-28 14:00:00,265.98,266.06,264.79,264.87,68644.0,265.0171,265.0968,263.8314,263.9111,68644.0
2025-03-28 14:30:00,264.95,265.78,264.88,265.76,126986.0,263.9908,264.8178,263.9211,264.7979,126986.0
2025-03-28 15:00:00,265.82,266.26,265.42,265.48,99043.0,264.8577,265.2961,264.4591,264.5189,99043.0
2025-03-28 15:30:00,265.48,266.28,264.28,264.94,365626.0,264.5189,265.316,263.3233,263.9809,365626.0
2025-03-31 09:30:00,264.71,267.89,264.6,267.11,264722.0,263.7517,266.9202,263.6421,266.143,264722.0
2025-03-31 10:00:00,267.06,267.11,265.0,267.11,95542.0,266.0932,266.143,264.0406,266.143,95542.0
2025-03-31 10:30:00,266.99,268.1,266.47,267.12,90429.0,266.0234,267.1294,265.5053,266.153,90429.0
2025-03-31 11:00:00,267.11,267.18,266.45,266.62,69849.0,266.143,266.2128,265.4854,265.6548,69849.0
2025-03-31 11:30:00,266.48,266.52,265.22,265.83,69512.0,265.5153,265.5551,264.2598,264.8676,69512.0
2025-03-31 12:00:00,265.83,266.48,265.63,265.64,55162.0,264.8676,265.5153,264.6684,264.6783,55162.0
2025-03-31 12:30:00,265.73,265.73,265.0,265.04,54284.0,264.768,264.768,264.0406,264.0805,54284.0
2025-03-31 13:00:00,265.0,265.61,264.77,265.16,49627.0,264.0406,264.6484,263.8115,264.2001,49627.0
2025-03-31 13:30:00,265.2,265.84,264.82,264.92,81294.0,264.2399,264.8776,263.8613,263.9609,81294.0
2025-03-31 14:00:00,265.05,265.81,265.02,265.7,90372.0,264.0905,264.8477,264.0606,264.7381,90372.0
2025-03-31 14:30:00,265.72,265.75,264.88,265.05,105348.0,264.758,264.7879,263.9211,264.0905,105348.0
2025-03-31 15:00:00,265.04,266.75,265.0,265.56,164751.0,264.0805,265.7843,264.0406,264.5986,164751.0
2025-03-31 15:30:00,265.5,267.3,265.45,266.63,413204.0,264.5388,266.3323,264.489,265.6647,413204.0
2025-04-01 09:30:00,266.22,266.28,262.63,263.41,278088.0,265.2562,265.316,261.6792,262.4564,278088.0
2025-04-01 10:00:00,263.37,264.51,263.13,264.31,123751.0,262.4165,263.5524,262.1774,263.3531,123751.0
2025-04-01 10:30:00,264.28,265.62,263.61,265.6,65248.0,263.3233,264.6584,262.6557,264.6385,65248.0
2025-04-01 11:00:00,265.5,266.62,265.43,266.24,76821.0,264.5388,265.6548,264.4691,265.2762,76821.0
2025-04-01 11:30:00,266.29,266.55,265.57,265.81,57202.0,265.326,265.585,264.6086,264.8477,57202.0
2025-04-01 12:00:00,265.75,266.11,265.26,265.31,56895.0,264.7879,265.1466,264.2997,264.3495,56895.0
2025-04-01 12:30:00,265.25,266.96,265.02,266.28,90371.0,264.2897,265.9935,264.0606,265.316,90371.0
2025-04-01 13:00:00,266.28,266.4,265.58,265.65,65888.0,265.316,265.4356,264.6185,264.6883,65888.0
2025-04-01 13:30:00,265.65,266.1,265.61,265.81,71007.0,264.6883,265.1367,264.6484,264.8477,71007.0
2025-04-01 14:00:00,265.75,266.78,265.38,266.59,77471.0,264.7879,265.8142,264.4193,265.6249,77471.0
2025-04-01 14:30:00,266.54,266.77,266.11,266.64,55689.0,265.5751,265.8042,265.1466,265.6747,55689.0
2025-04-01 15:00:00,266.63,267.27,266.22,267.22,67316.0,265.6647,266.3024,265.2562,266.2526,67316.0
2025-04-01 15:30:00,267.21,268.7,267.05,268.54,235403.0,266.2426,267.7273,266.0832,267.5678,235403.0
2025-04-02 09:30:00,268.5,268.51,264.36,266.79,218736.0,267.528,267.5379,263.403,265.8242,218736.0
2025-04-02 10:00:00,266.68,267.82,266.25,267.41,95267.0,265.7146,266.8504,265.2861,266.4419,95267.0
2025-04-02 10:30:00,267.37,267.55,266.86,267.08,46649.0,266.4021,266.5814,265.8939,266.1131,46649.0
2025-04-02 11:00:00,267.06,267.15,266.1,266.45,48775.0,266.0932,266.1829,265.1367,265.4854,48775.0
2025-04-02 11:30:00,266.53,266.66,264.52,264.53,64071.0,265.5651,265.6946,263.5624,263.5723,64071.0
2025-04-02 12:00:00,264.65,264.65,263.38,263.78,93587.0,263.6919,263.6919,262.4265,262.8251,93587.0
2025-04-02 12:30:00,263.87,264.2,263.44,264.2,67615.0,262.9147,263.2435,262.4863,263.2435,67615.0
2025-04-02 13:00:00,264.21,264.26,263.12,263.65,63567.0,263.2535,263.3033,262.1675,262.6955,63567.0
2025-04-02 13:30:00,263.67,264.96,263.56,264.26,110706.0,262.7155,264.0008,262.6059,263.3033,110706.0
2025-04-02 14:00:00,264.27,264.43,263.09,263.09,80530.0,263.3133,263.4727,262.1376,262.1376,80530.0
2025-04-02 14:30:00,263.09,263.39,262.44,262.47,67359.0,262.1376,262.4365,261.4899,261.5198,67359.0
2025-04-02 15:00:00,262.49,263.61,262.42,263.32,84978.0,261.5397,262.6557,261.47,262.3667,84978.0
2025-04-02 15:30:00,263.28,265.0,263.17,264.41,212017.0,262.3269,264.0406,262.2173,263.4528,212017.0
2025-04-03 09:30:00,265.2,272.6,264.94,268.94,548970.0,264.2399,271.6131,263.9809,267.9664,548970.0
2025-04-03 10:00:00,268.77,268.9,266.28,267.66,297562.0,267.797,267.9265,265.316,266.691,297562.0
2025-04-03 10:30:00,267.75,269.83,267.75,268.46,346213.0,266.7807,268.8532,266.7807,267.4881,346213.0
2025-04-03 11:00:00,268.38,269.93,268.22,268.4,151872.0,267.4084,268.9528,267.249,267.4283,151872.0
2025-04-03 11:30:00,268.32,268.8,267.23,268.36,125710.0,267.3486,267.8269,266.2626,267.3885,125710.0
2025-04-03 12:00:00,268.27,269.0,268.23,268.92,95746.0,267.2988,268.0262,267.259,267.9465,95746.0
2025-04-03 12:30:00,268.85,268.98,267.61,268.64,98439.0,267.8767,268.0062,266.6412,267.6675,98439.0
2025-04-03 13:00:00,268.61,268.95,267.84,268.55,158515.0,267.6376,267.9763,266.8704,267.5778,158515.0
2025-04-03 13:30:00,268.55,269.14,268.22,268.63,113139.0,267.5778,268.1657,267.249,267.6575,113139.0
2025-04-03 14:00:00,268.63,269.92,268.33,269.5,86553.0,267.6575,268.9428,267.3586,268.5244,86553.0
2025-04-03 14:30:00,269.6,270.46,268.91,270.36,141490.0,268.624,269.4809,267.9365,269.3812,141490.0
2025-04-03 15:00:00,270.31,271.05,269.35,269.93,192733.0,269.3314,270.0687,268.3749,268.9528,192733.0
2025-04-03 15:30:00,269.92,270.14,267.65,267.82,573472.0,268.9428,269.162,266.6811,266.8504,573472.0
2025-04-04 09:30:00,268.08,269.65,261.01,264.15,619530.0,267.1095,268.6738,260.0651,263.1937,619530.0
2025-04-04 10:00:00,264.15,264.18,261.49,262.52,283455.0,263.1937,263.2236,260.5434,261.5696,283455.0
2025-04-04 10:30:00,262.31,263.75,261.35,261.63,208591.0,261.3604,262.7952,260.4039,260.6828,208591.0
2025-04-04 11:00:00,261.62,262.08,256.28,256.88,143510.0,260.6729,261.1312,255.3522,255.95,143510.0
2025-04-04 11:30:00,256.88,258.32,256.26,257.44,175697.0,255.95,257.3848,255.3323,256.508,175697.0
2025-04-04 12:00:00,257.4,257.52,252.66,253.0,207086.0,256.4682,256.5877,251.7453,252.0841,207086.0
2025-04-04 12:30:00,253.03,254.75,252.73,252.98,175481.0,252.114,253.8278,251.8151,252.0642,175481.0
2025-04-04 13:00:00,253.2,253.66,251.29,252.56,162243.0,252.2834,252.7417,250.3803,251.6457,162243.0
2025-04-04 13:30:00,252.57,253.41,252.18,252.51,148740.0,251.6556,252.4926,251.2671,251.5959,148740.0
2025-04-04 14:00:00,252.56,253.08,249.29,249.95,210806.0,251.6457,252.1638,248.3875,249.0451,210806.0
2025-04-04 14:30:00,249.98,250.08,247.82,249.62,184219.0,249.075,249.1747,246.9228,248.7163,184219.0
2025-04-04 15:00:00,249.69,250.62,248.26,249.33,236263.0,248.7861,249.7127,247.3612,248.4274,236263.0
2025-04-04 15:30:00,249.24,250.64,247.37,248.11,720616.0,248.3377,249.7326,246.4745,247.2118,720616.0
2025-04-07 09:30:00,243.33,247.8,242.81,246.0,799054.0,242.4491,246.9029,241.931,245.1094,799054.0
2025-04-07 10:00:00,245.96,256.96,244.48,249.15,412342.0,245.0696,256.0298,243.5949,248.248,412342.0
2025-04-07 10:30:00,249.25,252.29,247.1,251.64,295341.0,248.3477,251.3767,246.2054,250.729,295341.0
2025-04-07 11:00:00,251.64,253.12,247.37,247.69,338849.0,250.729,252.2037,246.4745,246.7933,338849.0
2025-04-07 11:30:00,247.73,251.79,247.64,250.26,312881.0,246.8332,250.8785,246.7435,249.354,312881.0
2025-04-07 12:00:00,250.12,250.12,245.85,247.67,238935.0,249.2145,249.2145,244.96,246.7734,238935.0
2025-04-07 12:30:00,247.67,248.08,245.57,246.15,162008.0,246.7734,247.1819,244.681,245.2589,162008.0
2025-04-07 13:00:00,246.15,249.16,245.55,249.16,172091.0,245.2589,248.258,244.6611,248.258,172091.0
2025-04-07 13:30:00,249.27,250.55,247.88,250.55,169776.0,248.3676,249.643,246.9826,249.643,169776.0
2025-04-07 14:00:00,250.36,250.88,249.07,249.35,181955.0,249.4536,249.9718,248.1683,248.4473,181955.0
2025-04-07 14:30:00,249.5,249.82,248.2,248.58,154926.0,248.5968,248.9156,247.3015,247.6801,154926.0
2025-04-07 15:00:00,248.41,249.22,246.33,246.89,205105.0,247.5107,248.3178,245.4382,245.9962,205105.0
2025-04-07 15:30:00,246.85,248.86,246.25,246.96,619546.0,245.9564,247.9591,245.3585,246.066,619546.0
2025-04-08 09:30:00,252.31,252.31,248.42,251.93,476034.0,251.3966,251.3966,247.5207,251.018,476034.0
2025-04-08 10:00:00,252.17,253.5,251.83,252.55,200484.0,251.2571,252.5823,250.9183,251.6357,200484.0
2025-04-08 10:30:00,252.62,253.8,252.26,253.11,128856.0,251.7055,252.8812,251.3468,252.1937,128856.0
2025-04-08 11:00:00,253.0,253.5,251.87,252.74,150751.0,252.0841,252.5823,250.9582,251.825,150751.0
2025-04-08 11:30:00,252.65,253.63,251.72,252.71,77697.0,251.7354,252.7118,250.8087,251.7951,77697.0
2025-04-08 12:00:00,252.59,252.99,251.13,251.4,58040.0,251.6756,252.0741,250.2209,250.4899,58040.0
2025-04-08 12:30:00,251.53,251.81,249.94,250.18,153537.0,250.6194,250.8984,249.0352,249.2743,153537.0
2025-04-08 13:00:00,250.2,250.56,248.37,248.54,151310.0,249.2942,249.6529,247.4708,247.6402,151310.0
2025-04-08 13:30:00,248.51,249.27,247.51,248.27,155649.0,247.6103,248.3676,246.614,247.3712,155649.0
2025-04-08 14:00:00,248.21,248.63,247.17,247.26,93955.0,247.3114,247.7299,246.2752,246.3649,93955.0
2025-04-08 14:30:00,247.3,248.97,246.61,247.65,134275.0,246.4047,248.0687,245.7172,246.7535,134275.0
2025-04-08 15:00:00,247.64,248.07,246.27,247.51,140051.0,246.7435,247.1719,245.3785,246.614,140051.0
2025-04-08 15:30:00,247.51,247.75,243.86,246.4,775249.0,246.614,246.8531,242.9772,245.508,775249.0
2025-04-09 09:30:00,243.0,245.49,242.1,244.54,432790.0,242.1203,244.6013,241.2235,243.6547,432790.0
2025-04-09 10:00:00,244.51,245.61,240.9,241.48,320715.0,243.6248,244.7208,240.0279,240.6058,320715.0
2025-04-09 10:30:00,241.45,242.13,238.65,238.76,189082.0,240.5759,241.2534,237.786,237.8956,189082.0
2025-04-09 11:00:00,238.76,242.17,238.75,241.95,240234.0,237.8956,241.2933,237.8857,241.0741,240234.0
2025-04-09 11:30:00,242.06,242.43,240.66,241.08,144396.0,241.1837,241.5524,239.7888,240.2072,144396.0
2025-04-09 12:00:00,240.94,244.08,240.52,243.36,133461.0,240.0677,243.1964,239.6493,242.479,133461.0
2025-04-09 12:30:00,243.34,244.74,243.01,244.24,68134.0,242.4591,243.854,242.1303,243.3558,68134.0
2025-04-09 13:00:00,244.22,255.49,243.59,252.61,227140.0,243.3359,254.5651,242.7082,251.6955,227140.0
2025-04-09 13:30:00,252.92,255.56,250.1,252.5,429307.0,252.0044,254.6348,249.1946,251.5859,429307.0
2025-04-09 14:00:00,252.72,253.31,249.18,251.02,227188.0,251.8051,252.393,248.2779,250.1113,227188.0
2025-04-09 14:30:00,250.9,252.95,249.85,252.01,286907.0,249.9917,252.0343,248.9455,251.0977,286907.0
2025-04-09 15:00:00,251.9,254.18,251.48,253.43,270571.0,250.9881,253.2598,250.5696,252.5125,270571.0
2025-04-09 15:30:00,253.5,255.37,253.18,254.56,865270.0,252.5823,254.4455,252.2634,253.6384,865270.0
2025-04-10 09:30:00,256.38,260.24,255.78,259.26,308381.0,255.4519,259.2979,254.854,258.3214,308381.0
2025-04-10 10:00:00,259.21,259.44,256.82,256.82,139494.0,258.2716,258.5008,255.8903,255.8903,139494.0
2025-04-10 10:30:00,256.9,258.99,256.75,257.56,108430.0,255.97,258.0524,255.8205,256.6276,108430.0
2025-04-10 11:00:00,257.43,258.95,257.34,258.24,114995.0,256.4981,258.0125,256.4084,257.3051,114995.0
2025-04-10 11:30:00,258.33,258.39,256.24,256.47,111000.0,257.3948,257.4546,255.3124,255.5415,111000.0
2025-04-10 12:00:00,256.47,256.85,252.75,253.57,259160.0,255.5415,255.9201,251.835,252.652,259160.0
2025-04-10 12:30:00,253.41,255.57,253.17,254.49,115091.0,252.4926,254.6448,252.2535,253.5687,115091.0
2025-04-10 13:00:00,254.49,256.25,251.43,254.47,146846.0,253.5687,255.3223,250.5198,253.5488,146846.0
2025-04-10 13:30:00,254.32,256.76,254.04,256.09,143606.0,253.3993,255.8305,253.1203,255.1629,143606.0
2025-04-10 14:00:00,256.53,258.5,255.39,258.23,132493.0,255.6013,257.5642,254.4654,257.2952,132493.0
2025-04-10 14:30:00,258.24,258.76,256.79,257.31,141960.0,257.3051,257.8232,255.8604,256.3785,141960.0
2025-04-10 15:00:00,257.15,258.44,256.04,256.04,177024.0,256.2191,257.5044,255.1131,255.1131,177024.0
2025-04-10 15:30:00,256.22,257.09,254.18,256.15,564778.0,255.2924,256.1593,253.2598,255.2227,564778.0
2025-04-11 09:30:00,257.61,258.23,255.9,256.75,225848.0,256.6774,257.2952,254.9736,255.8205,225848.0
2025-04-11 10:00:00,256.75,258.65,255.98,256.52,121342.0,255.8205,257.7136,255.0533,255.5913,121342.0
2025-04-11 10:30:00,256.27,258.05,256.22,257.61,107430.0,255.3422,257.1158,255.2924,256.6774,107430.0
2025-04-11 11:00:00,257.58,258.48,255.63,256.62,98387.0,256.6475,257.5442,254.7046,255.691,98387.0
2025-04-11 11:30:00,256.62,259.65,256.41,259.52,193131.0,255.691,258.71,255.4817,258.5805,193131.0
2025-04-11 12:00:00,259.57,260.07,259.28,259.39,89712.0,258.6303,259.1285,258.3414,258.451,89712.0
2025-04-11 12:30:00,259.46,260.12,258.23,258.24,128900.0,258.5207,259.1783,257.2952,257.3051,128900.0
2025-04-11 13:00:00,258.32,259.05,257.95,258.18,84550.0,257.3848,258.1122,257.0162,257.2453,84550.0
2025-04-11 13:30:00,258.22,259.52,257.96,258.82,86680.0,257.2852,258.5805,257.0261,257.883,86680.0
2025-04-11 14:00:00,258.85,259.44,257.97,258.73,68069.0,257.9129,258.5008,257.0361,257.7933,68069.0
2025-04-11 14:30:00,258.64,259.11,258.22,258.54,72380.0,257.7037,258.172,257.2852,257.604,72380.0
2025-04-11 15:00:00,258.5,259.44,258.49,259.16,92614.0,257.5642,258.5008,257.5542,258.2218,92614.0
2025-04-11 15:30:00,259.14,259.36,257.99,258.53,407914.0,258.2019,258.4211,257.056,257.5941,407914.0
2025-04-14 09:30:00,259.5,263.73,258.52,262.85,202105.0,258.5606,262.7752,257.5841,261.8984,202105.0
2025-04-14 10:00:00,262.96,264.08,261.79,262.64,81021.0,262.008,263.124,260.8423,261.6892,81021.0
2025-04-14 10:30:00,262.71,264.44,262.54,263.74,79174.0,261.7589,263.4827,261.5896,262.7852,79174.0
2025-04-14 11:00:00,263.74,263.86,262.63,262.88,73516.0,262.7852,262.9048,261.6792,261.9283,73516.0
2025-04-14 11:30:00,262.88,263.68,262.66,263.04,64644.0,261.9283,262.7254,261.7091,262.0877,64644.0
2025-04-14 12:00:00,263.0,263.1,261.17,261.45,113188.0,262.0479,262.1475,260.2245,260.5035,113188.0
2025-04-14 12:30:00,261.49,261.98,260.8,260.95,63285.0,260.5434,261.0316,259.8558,260.0053,63285.0
2025-04-14 13:00:00,260.94,262.09,260.7,261.56,108714.0,259.9953,261.1412,259.7562,260.6131,108714.0
2025-04-14 13:30:00,261.43,262.8,261.17,262.59,63937.0,260.4836,261.8486,260.2245,261.6394,63937.0
2025-04-14 14:00:00,262.5,263.26,262.25,263.02,89027.0,261.5497,262.3069,261.3006,262.0678,89027.0
2025-04-14 14:30:00,263.02,264.59,262.91,264.45,158324.0,262.0678,263.6321,261.9582,263.4926,158324.0
2025-04-14 15:00:00,264.48,265.17,264.29,264.88,105302.0,263.5225,264.21,263.3332,263.9211,105302.0
2025-04-14 15:30:00,264.8,265.06,262.47,262.64,353692.0,263.8414,264.1004,261.5198,261.6892,353692.0
2025-04-15 09:30:00,264.47,267.96,263.18,267.32,278465.0,263.5126,266.9899,262.2272,266.3522,278465.0
2025-04-15 10:00:00,267.36,267.63,265.9,266.84,100278.0,266.3921,266.6611,264.9374,265.874,100278.0
2025-04-15 10:30:00,266.79,267.6,266.7,267.2,121458.0,265.8242,266.6312,265.7345,266.2327,121458.0
2025-04-15 11:00:00,267.25,267.45,266.51,266.54,48757.0,266.2825,266.4818,265.5452,265.5751,48757.0
2025-04-15 11:30:00,266.49,267.37,266.35,267.36,116573.0,265.5253,266.4021,265.3858,266.3921,116573.0
2025-04-15 12:00:00,267.31,267.52,266.6,267.34,75688.0,266.3423,266.5515,265.6349,266.3722,75688.0
2025-04-15 12:30:00,267.42,267.65,267.1,267.28,47672.0,266.4519,266.6811,266.133,266.3124,47672.0
2025-04-15 13:00:00,267.27,267.55,266.81,267.45,62463.0,266.3024,266.5814,265.8441,266.4818,62463.0
2025-04-15 13:30:00,267.46,267.52,266.72,267.08,65825.0,266.4917,266.5515,265.7544,266.1131,65825.0
2025-04-15 14:00:00,267.08,267.27,266.56,266.88,60390.0,266.1131,266.3024,265.595,265.9138,60390.0
2025-04-15 14:30:00,266.88,267.17,266.69,267.07,69197.0,265.9138,266.2028,265.7245,266.1032,69197.0
2025-04-15 15:00:00,267.04,267.22,266.43,266.92,117811.0,266.0733,266.2526,265.4655,265.9537,117811.0
2025-04-15 15:30:00,266.93,267.26,266.46,266.77,256105.0,265.9637,266.2925,265.4954,265.8042,256105.0
2025-04-16 09:30:00,266.23,267.27,264.39,265.87,180350.0,265.2662,266.3024,263.4329,264.9075,180350.0
2025-04-16 10:00:00,265.87,266.14,264.14,264.99,147090.0,264.9075,265.1765,263.1838,264.0307,147090.0
2025-04-16 10:30:00,265.07,265.69,264.48,265.03,91709.0,264.1104,264.7281,263.5225,264.0705,91709.0
2025-04-16 11:00:00,265.03,265.72,264.72,265.72,76841.0,264.0705,264.758,263.7617,264.758,76841.0
2025-04-16 11:30:00,265.71,265.71,264.71,264.8,52323.0,264.7481,264.7481,263.7517,263.8414,52323.0
2025-04-16 12:00:00,264.7,264.74,263.56,263.89,65825.0,263.7417,263.7816,262.6059,262.9347,65825.0
2025-04-16 12:30:00,263.85,264.27,263.48,263.78,73226.0,262.8948,263.3133,262.5261,262.8251,73226.0
2025-04-16 13:00:00,263.77,264.49,263.43,264.49,54953.0,262.8151,263.5325,262.4763,263.5325,54953.0
2025-04-16 13:30:00,264.55,264.63,262.26,262.54,82301.0,263.5923,263.672,261.3106,261.5896,82301.0
2025-04-16 14:00:00,262.46,262.96,261.82,262.3,62236.0,261.5098,262.008,260.8722,261.3504,62236.0
2025-04-16 14:30:00,262.34,262.39,261.47,261.66,93841.0,261.3903,261.4401,260.5234,260.7127,93841.0
2025-04-16 15:00:00,261.59,261.63,259.76,260.04,100108.0,260.643,260.6828,258.8196,259.0986,100108.0
2025-04-16 15:30:00,260.04,260.31,258.95,259.69,330219.0,259.0986,259.3676,258.0125,258.7499,330219.0
2025-04-17 09:30:00,260.03,264.38,259.09,264.31,418467.0,259.0886,263.4229,258.152,263.3531,418467.0
2025-04-17 10:00:00,264.28,264.83,263.38,263.92,83673.0,263.3233,263.8713,262.4265,262.9646,83673.0
2025-04-17 10:30:00,263.87,264.49,263.1,264.19,68776.0,262.9147,263.5325,262.1475,263.2336,68776.0
2025-04-17 11:00:00,264.17,264.84,263.72,264.02,115793.0,263.2136,263.8812,262.7653,263.0642,115793.0
2025-04-17 11:30:00,263.96,264.28,263.66,264.13,64000.0,263.0044,263.3233,262.7055,263.1738,64000.0
2025-04-17 12:00:00,264.24,265.4,263.96,264.75,89804.0,263.2834,264.4392,263.0044,263.7916,89804.0
2025-04-17 12:30:00,264.75,264.88,263.84,264.51,46656.0,263.7916,263.9211,262.8848,263.5524,46656.0
2025-04-17 13:00:00,264.52,264.53,263.81,263.9,57685.0,263.5624,263.5723,262.855,262.9446,57685.0
2025-04-17 13:30:00,263.9,264.82,263.89,264.67,66908.0,262.9446,263.8613,262.9347,263.7118,66908.0
2025-04-17 14:00:00,264.67,265.23,264.54,264.61,72635.0,263.7118,264.2698,263.5823,263.6521,72635.0
2025-04-17 14:30:00,264.75,265.28,264.46,264.99,120185.0,263.7916,264.3196,263.5026,264.0307,120185.0
2025-04-17 15:00:00,264.9,265.0,263.46,263.58,130230.0,263.941,264.0406,262.5062,262.6258,130230.0
2025-04-17 15:30:00,263.56,264.03,261.68,261.98,330502.0,262.6059,263.0742,260.7327,261.0316,330502.0
2025-04-21 09:30:00,260.39,261.74,259.71,261.21,271523.0,259.4473,260.7924,258.7698,260.2644,271523.0
2025-04-21 10:00:00,261.12,261.21,259.0,259.42,74541.0,260.1747,260.2644,258.0624,258.4808,74541.0
2025-04-21 10:30:00,259.58,259.9,258.39,258.5,72146.0,258.6403,258.9591,257.4546,257.5642,72146.0
2025-04-21 11:00:00,258.46,258.65,257.23,257.4,92029.0,257.5243,257.7136,256.2988,256.4682,92029.0
2025-04-21 11:30:00,257.38,257.44,255.07,255.34,131053.0,256.4482,256.508,254.1466,254.4156,131053.0
2025-04-21 12:00:00,255.41,255.42,254.33,254.81,86701.0,254.4854,254.4953,253.4093,253.8875,86701.0
2025-04-21 12:30:00,254.82,255.32,254.15,254.28,73552.0,253.8975,254.3957,253.2299,253.3595,73552.0
2025-04-21 13:00:00,254.28,254.34,252.78,252.92,82893.0,253.3595,253.4192,251.8649,252.0044,82893.0
2025-04-21 13:30:00,252.99,253.09,251.24,251.34,101868.0,252.0741,252.1738,250.3305,250.4301,101868.0
2025-04-21 14:00:00,251.34,252.04,250.87,251.98,110457.0,250.4301,251.1276,249.9618,251.0678,110457.0
2025-04-21 14:30:00,251.98,252.28,251.63,251.91,87138.0,251.0678,251.3667,250.719,250.998,87138.0
2025-04-21 15:00:00,251.83,252.56,251.75,252.0,129349.0,250.9183,251.6457,250.8386,251.0877,129349.0
2025-04-21 15:30:00,252.0,253.58,252.0,253.52,445204.0,251.0877,252.662,251.0877,252.6022,445204.0
2025-04-22 09:30:00,253.14,257.27,253.0,257.0,399940.0,252.2236,256.3386,252.0841,256.0696,399940.0
2025-04-22 10:00:00,257.05,257.63,256.06,257.05,206445.0,256.1194,256.6973,255.133,256.1194,206445.0
2025-04-22 10:30:00,257.05,258.03,256.74,257.63,267114.0,256.1194,257.0959,255.8105,256.6973,267114.0
2025-04-22 11:00:00,257.65,257.78,256.6,257.19,130718.0,256.7173,256.8468,255.6711,256.2589,130718.0
2025-04-22 11:30:00,257.2,258.97,257.17,258.97,159575.0,256.2689,258.0325,256.239,258.0325,159575.0
2025-04-22 12:00:00,259.32,259.32,257.45,257.65,88091.0,258.3812,258.3812,256.518,256.7173,88091.0
2025-04-22 12:30:00,257.74,257.99,257.41,257.72,109861.0,256.8069,257.056,256.4781,256.787,109861.0
2025-04-22 13:00:00,257.73,257.76,255.79,255.92,187563.0,256.797,256.8269,254.864,254.9935,187563.0
2025-04-22 13:30:00,255.84,255.85,254.3,254.45,93854.0,254.9138,254.9238,253.3794,253.5288,93854.0
2025-04-22 14:00:00,254.46,256.13,254.19,255.83,90486.0,253.5388,255.2028,253.2698,254.9038,90486.0
2025-04-22 14:30:00,255.82,257.39,255.82,256.9,126482.0,254.8939,256.4582,254.8939,255.97,126482.0
2025-04-22 15:00:00,256.9,256.97,256.25,256.48,140195.0,255.97,256.0397,255.3223,255.5515,140195.0
2025-04-22 15:30:00,256.5,258.55,256.24,258.09,474799.0,255.5714,257.614,255.3124,257.1557,474799.0
2025-04-23 09:30:00,254.25,259.75,252.67,259.71,530824.0,253.3296,258.8097,251.7553,258.7698,530824.0
2025-04-23 10:00:00,259.71,262.09,259.12,262.09,158096.0,258.7698,261.1412,258.1819,261.1412,158096.0
2025-04-23 10:30:00,262.16,262.61,261.12,261.28,118531.0,261.2109,261.6593,260.1747,260.3341,118531.0
2025-04-23 11:00:00,261.18,261.39,259.15,259.39,97378.0,260.2345,260.4437,258.2118,258.451,97378.0
2025-04-23 11:30:00,259.3,260.16,259.13,259.97,86063.0,258.3613,259.2182,258.1919,259.0289,86063.0
2025-04-23 12:00:00,259.98,260.41,258.34,259.38,107894.0,259.0388,259.4673,257.4048,258.441,107894.0
2025-04-23 12:30:00,259.51,259.52,258.44,259.41,154615.0,258.5705,258.5805,257.5044,258.4709,154615.0
2025-04-23 13:00:00,259.21,260.03,258.82,259.69,142715.0,258.2716,259.0886,257.883,258.7499,142715.0
2025-04-23 13:30:00,259.69,259.71,257.93,258.53,126308.0,258.7499,258.7698,256.9962,257.5941,126308.0
2025-04-23 14:00:00,258.49,259.21,257.97,258.61,118855.0,257.5542,258.2716,257.0361,257.6738,118855.0
2025-04-23 14:30:00,258.6,259.36,258.6,258.78,66552.0,257.6638,258.4211,257.6638,257.8432,66552.0
2025-04-23 15:00:00,258.72,258.84,257.83,258.02,126670.0,257.7834,257.9029,256.8966,257.0859,126670.0
2025-04-23 15:30:00,258.01,259.59,257.37,259.27,460212.0,257.076,258.6502,256.4383,258.3314,460212.0
2025-04-24 09:30:00,259.75,260.33,258.07,259.0,308499.0,258.8097,259.3876,257.1357,258.0624,308499.0
2025-04-24 10:00:00,259.08,260.73,259.01,260.39,74131.0,258.1421,259.7861,258.0723,259.4473,74131.0
2025-04-24 10:30:00,260.44,262.19,260.24,261.87,99464.0,259.4972,261.2408,259.2979,260.922,99464.0
2025-04-24 11:00:00,261.84,262.46,261.24,262.23,60023.0,260.8921,261.5098,260.2943,261.2807,60023.0
2025-04-24 11:30:00,262.09,262.77,262.02,262.16,55011.0,261.1412,261.8187,261.0714,261.2109,55011.0
2025-04-24 12:00:00,262.19,263.33,262.02,263.05,51551.0,261.2408,262.3767,261.0714,262.0977,51551.0
2025-04-24 12:30:00,262.99,263.79,262.95,263.2,46372.0,262.0379,262.835,261.9981,262.2472,46372.0
2025-04-24 13:00:00,263.29,263.34,262.54,262.8,53160.0,262.3368,262.3867,261.5896,261.8486,53160.0
2025-04-24 13:30:00,262.85,263.5,262.66,262.74,65878.0,261.8984,262.5461,261.7091,261.7888,65878.0
2025-04-24 14:00:00,262.74,263.41,262.62,263.11,71222.0,261.7888,262.4564,261.6693,262.1575,71222.0
2025-04-24 14:30:00,263.12,263.44,261.97,262.28,114479.0,262.1675,262.4863,261.0216,261.3305,114479.0
2025-04-24 15:00:00,262.27,262.37,261.15,261.17,219300.0,261.3205,261.4202,260.2046,260.2245,219300.0
2025-04-24 15:30:00,261.17,262.79,260.88,261.79,668853.0,260.2245,261.8386,259.9356,260.8423,668853.0
2025-04-25 09:30:00,243.67,243.81,237.12,237.83,1978149.0,242.7879,242.9274,236.2616,236.969,1978149.0
2025-04-25 10:00:00,237.99,238.94,235.77,235.97,650652.0,237.1284,238.075,234.9165,235.1157,650652.0
2025-04-25 10:30:00,236.09,236.53,232.81,234.58,774566.0,235.2353,235.6737,231.9672,233.7308,774566.0
2025-04-25 11:00:00,234.65,236.27,234.34,234.45,380733.0,233.8005,235.4147,233.4916,233.6012,380733.0
2025-04-25 11:30:00,234.47,234.65,232.94,233.64,416972.0,233.6212,233.8005,232.0967,232.7942,416972.0
2025-04-25 12:00:00,233.65,234.04,231.42,231.46,439979.0,232.8041,233.1927,230.5822,230.6221,439979.0
2025-04-25 12:30:00,231.49,233.0,230.64,232.16,481322.0,230.652,232.1565,229.805,231.3195,481322.0
2025-04-25 13:00:00,232.17,233.4,232.03,232.55,262809.0,231.3295,232.555,231.19,231.7081,262809.0
2025-04-25 13:30:00,232.51,233.32,231.63,233.23,363686.0,231.6683,232.4753,230.7915,232.3857,363686.0
2025-04-25 14:00:00,233.16,233.19,232.03,232.12,336444.0,232.3159,232.3458,231.19,231.2797,336444.0
2025-04-25 14:30:00,232.12,232.3,231.14,231.72,319670.0,231.2797,231.459,230.3032,230.8811,319670.0
2025-04-25 15:00:00,231.75,232.79,231.1,232.35,562106.0,230.911,231.9473,230.2634,231.5088,562106.0
2025-04-25 15:30:00,232.33,233.13,231.41,232.67,1483435.0,231.4889,232.286,230.5722,231.8277,1483435.0
2025-04-28 09:30:00,231.71,235.34,231.54,233.42,569962.0,230.8712,234.488,230.7018,232.575,569962.0
2025-04-28 10:00:00,233.46,234.37,232.75,233.44,275325.0,232.6148,233.5215,231.9074,232.5949,275325.0
2025-04-28 10:30:00,233.47,235.24,233.45,235.0,186153.0,232.6248,234.3884,232.6049,234.1493,186153.0
2025-04-28 11:00:00,235.0,236.23,234.53,235.98,234260.0,234.1493,235.3748,233.681,235.1257,234260.0
2025-04-28 11:30:00,235.92,235.92,234.41,234.62,234271.0,235.0659,235.0659,233.5614,233.7706,234271.0
2025-04-28 12:00:00,234.63,234.93,233.9,234.1,171430.0,233.7806,234.0795,233.0532,233.2525,171430.0
2025-04-28 12:30:00,234.17,234.38,233.67,233.83,129370.0,233.3223,233.5315,232.8241,232.9835,129370.0
2025-04-28 13:00:00,233.98,234.88,233.87,234.18,147654.0,233.1329,234.0297,233.0233,233.3322,147654.0
2025-04-28 13:30:00,234.12,235.31,233.96,235.2,153919.0,233.2724,234.4581,233.113,234.3485,153919.0
2025-04-28 14:00:00,235.15,236.37,235.12,236.1,122672.0,234.2987,235.5143,234.2688,235.2453,122672.0
2025-04-28 14:30:00,236.11,236.45,235.63,236.06,193777.0,235.2552,235.594,234.777,235.2054,193777.0
2025-04-28 15:00:00,236.07,236.86,236.07,236.54,155962.0,235.2154,236.0025,235.2154,235.6837,155962.0
2025-04-28 15:30:00,236.53,237.32,236.08,236.74,526831.0,235.6737,236.4609,235.2253,235.883,526831.0
2025-04-29 09:30:00,236.71,238.96,235.42,237.78,293753.0,235.8531,238.0949,234.5677,236.9192,293753.0
2025-04-29 10:00:00,237.89,238.27,236.7,237.55,196052.0,237.0288,237.4074,235.8431,236.69,196052.0
2025-04-29 10:30:00,237.51,238.85,236.91,238.47,206961.0,236.6502,237.9853,236.0523,237.6067,206961.0
2025-04-29 11:00:00,238.47,239.02,237.89,238.65,135627.0,237.6067,238.1547,237.0288,237.786,135627.0
2025-04-29 11:30:00,238.71,239.07,238.0,238.2,82533.0,237.8458,238.2045,237.1384,237.3377,82533.0
2025-04-29 12:00:00,238.23,239.05,238.11,239.05,51547.0,237.3676,238.1846,237.248,238.1846,51547.0
2025-04-29 12:30:00,239.03,239.08,238.32,238.46,81281.0,238.1647,238.2145,237.4572,237.5967,81281.0
2025-04-29 13:00:00,238.48,239.44,238.31,239.42,51497.0,237.6167,238.5732,237.4473,238.5532,51497.0
2025-04-29 13:30:00,239.39,240.47,239.36,240.31,95857.0,238.5234,239.5994,238.4935,239.44,95857.0
2025-04-29 14:00:00,240.35,240.77,240.27,240.46,71215.0,239.4799,239.8984,239.4002,239.5895,71215.0
2025-04-29 14:30:00,240.42,240.9,240.08,240.77,63212.0,239.5496,240.0279,239.2109,239.8984,63212.0
2025-04-29 15:00:00,240.8,241.19,240.43,241.02,135481.0,239.9283,240.3168,239.5596,240.1475,135481.0
2025-04-29 15:30:00,241.03,241.91,240.34,241.58,292596.0,240.1574,241.0342,239.4699,240.7054,292596.0
2025-04-30 09:30:00,244.73,246.83,241.72,242.57,309867.0,243.844,245.9364,240.8449,241.6918,309867.0
2025-04-30 10:00:00,242.57,243.62,242.1,243.53,135615.0,241.6918,242.738,241.2235,242.6484,135615.0
2025-04-30 10:30:00,243.53,244.85,243.53,243.77,127439.0,242.6484,243.9636,242.6484,242.8875,127439.0
2025-04-30 11:00:00,243.72,244.57,243.08,244.46,101592.0,242.8377,243.6846,242.2,243.575,101592.0
2025-04-30 11:30:00,244.46,245.59,244.34,245.54,93165.0,243.575,244.7009,243.4554,244.6511,93165.0
2025-04-30 12:00:00,245.51,245.89,244.88,245.56,98302.0,244.6212,244.9998,243.9935,244.671,98302.0
2025-04-30 12:30:00,245.49,245.96,244.92,245.93,60653.0,244.6013,245.0696,244.0333,245.0397,60653.0
2025-04-30 13:00:00,245.94,246.53,245.03,246.41,55266.0,245.0496,245.6375,244.1429,245.5179,55266.0
2025-04-30 13:30:00,246.44,247.13,246.29,246.73,49412.0,245.5478,246.2353,245.3984,245.8368,49412.0
2025-04-30 14:00:00,246.71,247.55,246.5,246.81,113917.0,245.8169,246.6538,245.6076,245.9165,113917.0
2025-04-30 14:30:00,246.95,247.03,245.68,245.88,75759.0,246.056,246.1357,244.7906,244.9899,75759.0
2025-04-30 15:00:00,245.9,246.57,245.9,246.14,71620.0,245.0098,245.6774,245.0098,245.2489,71620.0
2025-04-30 15:30:00,246.15,247.47,245.71,246.9,437959.0,245.2589,246.5741,244.8205,246.0062,437959.0
2025-05-01 09:30:00,245.27,245.27,242.4,244.69,249568.0,244.3821,244.3821,241.5225,243.8042,249568.0
2025-05-01 10:00:00,244.81,245.45,244.48,244.88,165539.0,243.9237,244.5614,243.5949,243.9935,165539.0
2025-05-01 10:30:00,244.87,246.75,244.63,246.64,82825.0,243.9835,245.8567,243.7444,245.7471,82825.0
2025-05-01 11:00:00,246.64,247.1,246.31,246.43,116308.0,245.7471,246.2054,245.4183,245.5379,116308.0
2025-05-01 11:30:00,246.4,247.06,245.62,245.77,62493.0,245.508,246.1656,244.7308,244.8803,62493.0
2025-05-01 12:00:00,245.8,245.88,244.74,244.94,54836.0,244.9102,244.9899,243.854,244.0533,54836.0
2025-05-01 12:30:00,244.94,245.61,244.72,245.46,64351.0,244.0533,244.7208,243.8341,244.5714,64351.0
2025-05-01 13:00:00,245.52,246.39,245.5,245.76,43924.0,244.6312,245.498,244.6112,244.8703,43924.0
2025-05-01 13:30:00,245.82,245.89,245.21,245.52,39744.0,244.9301,244.9998,244.3223,244.6312,39744.0
2025-05-01 14:00:00,245.52,246.5,245.41,246.4,73809.0,244.6312,245.6076,244.5216,245.508,73809.0
2025-05-01 14:30:00,246.32,246.44,245.38,245.61,55750.0,245.4283,245.5478,244.4917,244.7208,55750.0
2025-05-01 15:00:00,245.55,246.35,245.25,246.2,71846.0,244.6611,245.4582,244.3621,245.3087,71846.0
2025-05-01 15:30:00,246.24,247.05,245.73,247.02,453258.0,245.3486,246.1556,244.8404,246.1257,453258.0
2025-05-02 09:30:00,247.73,248.78,246.23,248.13,232464.0,246.8332,247.8794,245.3386,247.2317,232464.0
2025-05-02 10:00:00,248.0,248.64,247.5,248.6,92142.0,247.1022,247.7399,246.604,247.7,92142.0
2025-05-02 10:30:00,248.53,248.62,247.72,248.58,73695.0,247.6303,247.7199,246.8232,247.6801,73695.0
2025-05-02 11:00:00,248.52,248.75,247.97,248.6,75089.0,247.6203,247.8495,247.0723,247.7,75089.0
2025-05-02 11:30:00,248.6,249.25,248.6,249.08,75877.0,247.7,248.3477,247.7,248.1783,75877.0
2025-05-02 12:00:00,249.08,249.56,248.48,248.62,85141.0,248.1783,248.6565,247.5805,247.7199,85141.0
2025-05-02 12:30:00,248.55,248.72,248.18,248.31,57598.0,247.6502,247.8196,247.2815,247.4111,57598.0
2025-05-02 13:00:00,248.34,248.66,248.17,248.19,45122.0,247.441,247.7598,247.2716,247.2915,45122.0
2025-05-02 13:30:00,248.23,249.02,248.18,249.02,29368.0,247.3314,248.1185,247.2815,248.1185,29368.0
2025-05-02 14:00:00,248.97,249.59,248.97,249.55,48894.0,248.0687,248.6864,248.0687,248.6466,48894.0
2025-05-02 14:30:00,249.56,249.7,249.23,249.64,69796.0,248.6565,248.796,248.3277,248.7363,69796.0
2025-05-02 15:00:00,249.63,250.22,249.2,249.92,101328.0,248.7263,249.3142,248.2978,249.0152,101328.0
2025-05-02 15:30:00,249.92,250.2,248.81,249.0,368292.0,249.0152,249.2942,247.9093,248.0986,368292.0
2025-05-05 09:30:00,248.8,249.37,246.5,247.33,108517.0,247.8993,248.4672,245.6076,246.4346,108517.0
2025-05-05 10:00:00,247.45,248.04,246.63,246.95,70359.0,246.5542,247.142,245.7371,246.056,70359.0
2025-05-05 10:30:00,246.92,247.8,246.63,247.57,35663.0,246.0261,246.9029,245.7371,246.6737,35663.0
2025-05-05 11:00:00,247.57,247.7,247.19,247.43,47828.0,246.6737,246.8033,246.2951,246.5343,47828.0
2025-05-05 11:30:00,247.41,248.56,247.41,248.21,25387.0,246.5143,247.6602,246.5143,247.3114,25387.0
2025-05-05 12:00:00,248.21,248.41,247.73,248.08,28373.0,247.3114,247.5107,246.8332,247.1819,28373.0
2025-05-05 12:30:00,248.08,248.08,247.35,247.46,32717.0,247.1819,247.1819,246.4545,246.5641,32717.0
2025-05-05 13:00:00,247.46,247.51,247.01,247.21,26057.0,246.5641,246.614,246.1158,246.315,26057.0
2025-05-05 13:30:00,247.22,247.94,247.22,247.79,31255.0,246.325,247.0424,246.325,246.8929,31255.0
2025-05-05 14:00:00,247.75,248.38,247.62,248.37,28977.0,246.8531,247.4808,246.7236,247.4708,28977.0
2025-05-05 14:30:00,248.39,248.64,248.16,248.39,59029.0,247.4908,247.7399,247.2616,247.4908,59029.0
2025-05-05 15:00:00,248.34,248.39,247.67,247.67,40606.0,247.441,247.4908,246.7734,246.7734,40606.0
2025-05-05 15:30:00,247.67,248.48,247.54,248.3,145482.0,246.7734,247.5805,246.6439,247.4011,145482.0
2025-05-06 09:30:00,247.51,249.03,247.19,248.47,85815.0,246.614,248.1285,246.2951,247.5705,85815.0
2025-05-06 10:00:00,248.51,250.94,248.19,250.82,72688.0,247.6103,250.0315,247.2915,249.912,72688.0
2025-05-06 10:30:00,250.75,251.37,250.67,251.24,178455.0,249.8422,250.46,249.7625,250.3305,178455.0
2025-05-06 11:00:00,251.28,251.3,249.36,249.49,143957.0,250.3703,250.3902,248.4573,248.5868,143957.0
2025-05-06 11:30:00,249.49,249.93,248.93,249.16,55717.0,248.5868,249.0252,248.0288,248.258,55717.0
2025-05-06 12:00:00,249.13,250.31,249.03,249.14,73514.0,248.2281,249.4038,248.1285,248.2381,73514.0
2025-05-06 12:30:00,249.15,250.21,249.09,250.1,75769.0,248.248,249.3042,248.1882,249.1946,75769.0
2025-05-06 13:00:00,250.11,251.83,250.03,251.76,88241.0,249.2045,250.9183,249.1248,250.8486,88241.0
2025-05-06 13:30:00,251.71,252.12,251.57,252.03,80686.0,250.7988,251.2073,250.6593,251.1176,80686.0
2025-05-06 14:00:00,251.92,252.42,251.58,252.39,66128.0,251.008,251.5062,250.6692,251.4763,66128.0
2025-05-06 14:30:00,252.42,252.76,252.3,252.67,77064.0,251.5062,251.845,251.3866,251.7553,77064.0
2025-05-06 15:00:00,252.67,253.32,252.37,253.06,130537.0,251.7553,252.4029,251.4564,252.1439,130537.0
2025-05-06 15:30:00,253.06,254.16,252.99,253.88,323643.0,252.1439,253.2399,252.0741,252.9609,323643.0
2025-05-07 09:30:00,252.71,253.72,251.89,252.07,160740.0,251.7951,252.8015,250.9781,251.1575,160740.0
2025-05-07 10:00:00,252.23,252.83,252.02,252.21,75425.0,251.3169,251.9147,251.1076,251.2969,75425.0
2025-05-07 10:30:00,252.18,252.97,252.1,252.57,78982.0,251.2671,252.0542,251.1873,251.6556,78982.0
2025-05-07 11:00:00,252.62,252.84,252.35,252.65,93123.0,251.7055,251.9247,251.4364,251.7354,93123.0
2025-05-07 11:30:00,252.59,252.8,252.0,252.78,87329.0,251.6756,251.8848,251.0877,251.8649,87329.0
2025-05-07 12:00:00,252.76,252.84,252.26,252.57,47238.0,251.845,251.9247,251.3468,251.6556,47238.0
2025-05-07 12:30:00,252.63,252.72,252.13,252.5,265554.0,251.7154,251.8051,251.2172,251.5859,265554.0
2025-05-07 13:00:00,252.56,252.62,251.97,252.0,256390.0,251.6457,251.7055,251.0578,251.0877,256390.0
2025-05-07 13:30:00,252.02,252.2,251.6,251.93,47265.0,251.1076,251.287,250.6892,251.018,47265.0
2025-05-07 14:00:00,251.89,252.15,250.28,251.0,130413.0,250.9781,251.2372,249.3739,250.0913,130413.0
2025-05-07 14:30:00,250.97,252.38,250.84,252.17,87440.0,250.0614,251.4663,249.9319,251.2571,87440.0
2025-05-07 15:00:00,252.16,252.39,251.19,251.36,579225.0,251.2471,251.4763,250.2806,250.45,579225.0
2025-05-07 15:30:00,251.44,252.8,251.06,251.46,437376.0,250.5297,251.8848,250.1511,250.5497,437376.0
2025-05-08 09:30:00,252.18,252.64,250.29,250.66,165197.0,251.2671,251.7254,249.3839,249.7526,165197.0
2025-05-08 10:00:00,250.63,250.93,249.75,249.83,186538.0,249.7227,250.0216,248.8459,248.9256,186538.0
2025-05-08 10:30:00,249.74,250.15,248.99,249.02,105362.0,248.8359,249.2444,248.0886,248.1185,105362.0
2025-05-08 11:00:00,249.0,249.73,248.64,249.59,79803.0,248.0986,248.8259,247.7399,248.6864,79803.0
2025-05-08 11:30:00,249.51,251.11,249.39,250.46,53707.0,248.6067,250.2009,248.4872,249.5533,53707.0
2025-05-08 12:00:00,250.51,251.14,250.51,250.72,38474.0,249.6031,250.2308,249.6031,249.8123,38474.0
2025-05-08 12:30:00,250.74,250.84,250.43,250.79,65512.0,249.8323,249.9319,249.5234,249.8821,65512.0
2025-05-08 13:00:00,250.79,250.98,250.49,250.49,89550.0,249.8821,250.0714,249.5832,249.5832,89550.0
2025-05-08 13:30:00,250.49,250.64,250.32,250.39,113111.0,249.5832,249.7326,249.4138,249.4835,113111.0
2025-05-08 14:00:00,250.35,250.62,248.92,249.1,82837.0,249.4437,249.7127,248.0189,248.1982,82837.0
2025-05-08 14:30:00,249.07,249.75,249.02,249.5,83122.0,248.1683,248.8459,248.1185,248.5968,83122.0
2025-05-08 15:00:00,249.46,250.18,249.38,249.9,74219.0,248.5569,249.2743,248.4772,248.9953,74219.0
2025-05-08 15:30:00,249.86,250.1,247.44,247.55,506801.0,248.9555,249.1946,246.5442,246.6538,506801.0
2025-05-09 09:30:00,247.49,248.16,246.46,247.91,163734.0,246.594,247.2616,245.5678,247.0125,163734.0
2025-05-09 10:00:00,248.07,248.07,246.22,246.86,90811.0,247.1719,247.1719,245.3286,245.9663,90811.0
2025-05-09 10:30:00,246.92,247.0,246.0,246.17,103279.0,246.0261,246.1058,245.1094,245.2788,103279.0
2025-05-09 11:00:00,246.17,246.63,245.63,246.5,69973.0,245.2788,245.7371,244.7408,245.6076,69973.0
2025-05-09 11:30:00,246.5,246.5,245.63,245.82,76882.0,245.6076,245.6076,244.7408,244.9301,76882.0
2025-05-09 12:00:00,245.81,245.93,245.05,245.51,101054.0,244.9201,245.0397,244.1629,244.6212,101054.0
2025-05-09 12:30:00,245.5,245.63,244.77,245.02,55595.0,244.6112,244.7408,243.8839,244.133,55595.0
2025-05-09 13:00:00,245.0,245.41,244.95,245.11,63369.0,244.113,244.5216,244.0632,244.2227,63369.0
2025-05-09 13:30:00,245.11,246.07,244.8,246.05,71385.0,244.2227,245.1792,243.9138,245.1592,71385.0
2025-05-09 14:00:00,246.05,246.24,245.74,245.74,59051.0,245.1592,245.3486,244.8504,244.8504,59051.0
2025-05-09 14:30:00,245.75,245.88,245.43,245.45,66605.0,244.8603,244.9899,244.5415,244.5614,66605.0
2025-05-09 15:00:00,245.42,245.9,245.36,245.39,119035.0,244.5315,245.0098,244.4717,244.5016,119035.0
2025-05-09 15:30:00,245.41,245.41,243.67,243.8,484795.0,244.5216,244.5216,242.7879,242.9174,484795.0
2025-05-12 09:30:00,238.87,240.18,237.31,238.46,492842.0,238.0052,239.3105,236.4509,237.5967,492842.0
2025-05-12 10:00:00,238.55,238.57,236.1,238.08,194980.0,237.6864,237.7063,235.2453,237.2181,194980.0
2025-05-12 10:30:00,238.04,238.6,237.38,237.78,114014.0,237.1782,237.7362,236.5206,236.9192,114014.0
2025-05-12 11:00:00,237.78,239.05,237.11,237.41,195128.0,236.9192,238.1846,236.2516,236.5505,195128.0
2025-05-12 11:30:00,237.35,237.36,236.0,236.83,199714.0,236.4907,236.5007,235.1456,235.9726,199714.0
2025-05-12 12:00:00,236.84,237.7,236.48,237.54,128042.0,235.9826,236.8395,235.6239,236.6801,128042.0
2025-05-12 12:30:00,237.53,238.14,237.43,237.87,97385.0,236.6701,237.2779,236.5705,237.0089,97385.0
2025-05-12 13:00:00,237.86,238.32,237.54,237.75,101775.0,236.9989,237.4572,236.6801,236.8893,101775.0
2025-05-12 13:30:00,237.75,238.43,237.74,237.93,102430.0,236.8893,237.5668,236.8793,237.0686,102430.0
2025-05-12 14:00:00,237.96,239.08,237.96,239.0,73509.0,237.0985,238.2145,237.0985,238.1348,73509.0
2025-05-12 14:30:00,239.0,239.14,238.46,238.63,80638.0,238.1348,238.2743,237.5967,237.7661,80638.0
2025-05-12 15:00:00,238.6,239.78,238.52,239.59,100830.0,237.7362,238.9119,237.6565,238.7226,100830.0
2025-05-12 15:30:00,239.62,240.33,239.48,240.29,314925.0,238.7525,239.46,238.613,239.4201,314925.0
2025-05-13 09:30:00,239.26,240.28,236.2,236.62,210675.0,238.3938,239.4101,235.3449,235.7634,210675.0
2025-05-13 10:00:00,236.56,238.58,236.12,238.13,161675.0,235.7036,237.7163,235.2652,237.2679,161675.0
2025-05-13 10:30:00,238.14,239.4,238.0,238.83,97460.0,237.2779,238.5333,237.1384,237.9654,97460.0
2025-05-13 11:00:00,238.73,239.15,238.24,238.45,75141.0,237.8657,238.2842,237.3775,237.5868,75141.0
2025-05-13 11:30:00,238.51,238.63,237.16,237.77,120247.0,237.6465,237.7661,236.3014,236.9092,120247.0
2025-05-13 12:00:00,237.75,238.1,237.35,237.41,62888.0,236.8893,237.238,236.4907,236.5505,62888.0
2025-05-13 12:30:00,237.36,238.26,237.36,238.25,69077.0,236.5007,237.3974,236.5007,237.3875,69077.0
2025-05-13 13:00:00,238.21,238.32,237.1,237.19,103347.0,237.3476,237.4572,236.2416,236.3313,103347.0
2025-05-13 13:30:00,237.19,237.73,236.91,237.73,79846.0,236.3313,236.8694,236.0523,236.8694,79846.0
2025-05-13 14:00:00,237.66,237.86,236.69,236.86,159281.0,236.7996,236.9989,235.8331,236.0025,159281.0
2025-05-13 14:30:00,236.85,236.93,236.31,236.56,114004.0,235.9926,236.0723,235.4545,235.7036,114004.0
2025-05-13 15:00:00,236.49,237.14,235.9,237.0,235052.0,235.6339,236.2815,235.046,236.142,235052.0
2025-05-13 15:30:00,236.98,239.82,236.92,237.28,556101.0,236.1221,238.9518,236.0623,236.421,556101.0
2025-05-14 09:30:00,234.14,235.41,233.22,234.1,332288.0,233.2924,234.5578,232.3757,233.2525,332288.0
2025-05-14 10:00:00,234.06,234.21,232.4,233.24,200557.0,233.2127,233.3621,231.5587,232.3956,200557.0
2025-05-14 10:30:00,233.28,233.54,232.66,232.88,114552.0,232.4355,232.6945,231.8177,232.0369,114552.0
2025-05-14 11:00:00,232.88,233.53,232.24,233.31,96241.0,232.0369,232.6846,231.3992,232.4654,96241.0
2025-05-14 11:30:00,233.26,233.64,232.85,233.64,70353.0,232.4156,232.7942,232.007,232.7942,70353.0
2025-05-14 12:00:00,233.58,234.26,233.49,233.77,101874.0,232.7344,233.4119,232.6447,232.9237,101874.0
2025-05-14 12:30:00,233.73,233.76,232.95,233.06,94157.0,232.8838,232.9137,232.1067,232.2163,94157.0
2025-05-14 13:00:00,233.0,233.65,232.92,233.15,120891.0,232.1565,232.8041,232.0768,232.3059,120891.0
2025-05-14 13:30:00,233.08,233.18,232.3,233.07,141340.0,232.2362,232.3358,231.459,232.2262,141340.0
2025-05-14 14:00:00,233.07,234.44,233.0,234.28,73870.0,232.2262,233.5913,232.1565,233.4319,73870.0
2025-05-14 14:30:00,234.29,235.46,234.24,234.61,124287.0,233.4418,234.6076,233.392,233.7607,124287.0
2025-05-14 15:00:00,234.58,235.55,234.2,235.16,102398.0,233.7308,234.6973,233.3521,234.3087,102398.0
2025-05-14 15:30:00,235.08,235.36,234.69,235.27,264692.0,234.229,234.5079,233.8404,234.4183,264692.0
2025-05-15 09:30:00,237.12,240.41,236.42,240.36,303607.0,236.2616,239.5397,235.5641,239.4898,303607.0
2025-05-15 10:00:00,240.29,241.74,240.24,241.57,268953.0,239.4201,240.8649,239.3703,240.6955,268953.0
2025-05-15 10:30:00,241.52,242.16,241.16,242.11,163808.0,240.6456,241.2833,240.287,241.2335,163808.0
2025-05-15 11:00:00,242.15,242.44,241.07,241.11,199215.0,241.2734,241.5623,240.1973,240.2371,199215.0
2025-05-15 11:30:00,241.11,241.68,240.51,241.15,258541.0,240.2371,240.8051,239.6393,240.277,258541.0
2025-05-15 12:00:00,241.15,241.36,240.66,240.98,121199.0,240.277,240.4862,239.7888,240.1076,121199.0
2025-05-15 12:30:00,240.96,241.0,239.82,240.31,87845.0,240.0877,240.1275,238.9518,239.44,87845.0
2025-05-15 13:00:00,240.35,240.58,239.78,240.52,65339.0,239.4799,239.7091,238.9119,239.6493,65339.0
2025-05-15 13:30:00,240.51,240.92,240.46,240.61,60502.0,239.6393,240.0478,239.5895,239.7389,60502.0
2025-05-15 14:00:00,240.61,240.67,239.31,239.45,141057.0,239.7389,239.7987,238.4436,238.5831,141057.0
2025-05-15 14:30:00,239.45,240.09,239.24,239.61,140433.0,238.5831,239.2208,238.3739,238.7426,140433.0
2025-05-15 15:00:00,239.66,239.87,239.28,239.52,150747.0,238.7924,239.0016,238.4138,238.6529,150747.0
2025-05-15 15:30:00,239.56,240.53,239.5,240.16,411845.0,238.6927,239.6592,238.633,239.2906,411845.0
2025-05-16 09:30:00,240.52,241.17,238.63,240.32,462896.0,239.6493,240.2969,237.7661,239.45,462896.0
2025-05-16 10:00:00,240.08,240.95,239.98,240.05,76329.0,239.2109,240.0777,239.1112,239.181,76329.0
2025-05-16 10:30:00,240.08,240.74,239.44,240.65,125276.0,239.2109,239.8685,238.5732,239.7788,125276.0
2025-05-16 11:00:00,240.71,241.15,240.44,240.83,122055.0,239.8386,240.277,239.5696,239.9581,122055.0
2025-05-16 11:30:00,240.83,241.71,240.8,241.63,79495.0,239.9581,240.835,239.9283,240.7552,79495.0
2025-05-16 12:00:00,241.68,242.79,241.62,242.58,64894.0,240.8051,241.911,240.7453,241.7018,64894.0
2025-05-16 12:30:00,242.61,242.88,242.29,242.8,54069.0,241.7317,242.0007,241.4129,241.921,54069.0
2025-05-16 13:00:00,242.76,243.05,242.51,242.72,86727.0,241.8812,242.1701,241.6321,241.8413,86727.0
2025-05-16 13:30:00,242.78,243.32,242.34,242.36,86541.0,241.9011,242.4391,241.4627,241.4826,86541.0
2025-05-16 14:00:00,242.37,242.46,241.82,241.94,51996.0,241.4926,241.5822,240.9446,241.0641,51996.0
2025-05-16 14:30:00,241.93,242.32,241.92,242.15,70874.0,241.0542,241.4428,241.0442,241.2734,70874.0
2025-05-16 15:00:00,242.16,242.67,242.1,242.58,76507.0,241.2833,241.7915,241.2235,241.7018,76507.0
2025-05-16 15:30:00,242.63,243.08,242.25,242.62,251212.0,241.7516,242.2,241.373,241.7417,251212.0
2025-05-19 09:30:00,243.0,244.56,242.91,244.5,172550.0,242.1203,243.6746,242.0306,243.6149,172550.0
2025-05-19 10:00:00,244.5,245.27,243.88,244.54,117657.0,243.6149,244.3821,242.9971,243.6547,117657.0
2025-05-19 10:30:00,244.52,244.74,243.91,243.98,97271.0,243.6348,243.854,243.027,243.0967,97271.0
2025-05-19 11:00:00,244.03,244.21,243.71,244.18,84823.0,243.1466,243.3259,242.8277,243.296,84823.0
2025-05-19 11:30:00,244.24,244.7,244.12,244.18,93405.0,243.3558,243.8141,243.2362,243.296,93405.0
2025-05-19 12:00:00,244.18,244.79,244.16,244.7,49670.0,243.296,243.9038,243.2761,243.8141,49670.0
2025-05-19 12:30:00,244.71,245.29,244.31,245.29,68246.0,243.8241,244.402,243.4255,244.402,68246.0
2025-05-19 13:00:00,245.29,245.85,245.08,245.7,85455.0,244.402,244.96,244.1928,244.8105,85455.0
2025-05-19 13:30:00,245.7,246.02,244.9,244.9,76486.0,244.8105,245.1294,244.0134,244.0134,76486.0
2025-05-19 14:00:00,244.93,245.06,244.48,244.64,104245.0,244.0433,244.1728,243.5949,243.7544,104245.0
2025-05-19 14:30:00,244.59,244.95,244.4,244.6,78514.0,243.7045,244.0632,243.5152,243.7145,78514.0
2025-05-19 15:00:00,244.64,244.64,243.78,243.88,110302.0,243.7544,243.7544,242.8975,242.9971,110302.0
2025-05-19 15:30:00,243.84,244.52,243.68,244.13,326379.0,242.9572,243.6348,242.7978,243.2462,326379.0
2025-05-20 09:30:00,245.19,245.63,243.27,243.86,147340.0,244.3024,244.7408,242.3893,242.9772,147340.0
2025-05-20 10:00:00,243.81,243.88,241.16,241.24,196307.0,242.9274,242.9971,240.287,240.3667,196307.0
2025-05-20 10:30:00,241.27,242.54,240.86,242.22,129215.0,240.3966,241.662,239.988,241.3431,129215.0
2025-05-20 11:00:00,242.15,242.47,241.62,241.72,92792.0,241.2734,241.5922,240.7453,240.8449,92792.0
2025-05-20 11:30:00,241.7,241.99,241.2,241.96,85014.0,240.825,241.1139,240.3268,241.0841,85014.0
2025-05-20 12:00:00,241.95,242.06,240.3,240.46,388196.0,241.0741,241.1837,239.4301,239.5895,388196.0
2025-05-20 12:30:00,240.47,241.05,240.23,240.94,403110.0,239.5994,240.1773,239.3603,240.0677,403110.0
2025-05-20 13:00:00,240.94,240.99,239.12,239.41,177176.0,240.0677,240.1176,238.2543,238.5433,177176.0
2025-05-20 13:30:00,239.41,240.0,239.21,239.68,159689.0,238.5433,239.1312,238.344,238.8123,159689.0
2025-05-20 14:00:00,239.79,239.91,239.21,239.37,90830.0,238.9219,239.0415,238.344,238.5034,90830.0
2025-05-20 14:30:00,239.37,239.8,239.28,239.72,115410.0,238.5034,238.9319,238.4138,238.8522,115410.0
2025-05-20 15:00:00,239.64,240.13,239.46,239.94,115531.0,238.7725,239.2607,238.5931,239.0714,115531.0
2025-05-20 15:30:00,239.94,241.69,239.76,241.21,601257.0,239.0714,240.815,238.892,240.3368,601257.0
2025-05-21 09:30:00,241.21,241.75,239.01,240.13,176109.0,240.3368,240.8748,238.1447,239.2607,176109.0
2025-05-21 10:00:00,240.13,241.17,240.03,240.23,152735.0,239.2607,240.2969,239.161,239.3603,152735.0
2025-05-21 10:30:00,240.33,241.31,240.07,241.24,79800.0,239.46,240.4364,239.2009,240.3667,79800.0
2025-05-21 11:00:00,241.32,242.89,241.21,242.83,89627.0,240.4464,242.0107,240.3368,241.9509,89627.0
2025-05-21 11:30:00,242.84,243.23,241.61,241.68,83361.0,241.9609,242.3495,240.7353,240.8051,83361.0
2025-05-21 12:00:00,241.73,242.17,241.52,241.67,80878.0,240.8549,241.2933,240.6456,240.7951,80878.0
2025-05-21 12:30:00,241.81,242.5,241.77,242.24,40719.0,240.9346,241.6221,240.8947,241.363,40719.0
2025-05-21 13:00:00,242.24,242.58,241.59,241.66,50017.0,241.363,241.7018,240.7154,240.7851,50017.0
2025-05-21 13:30:00,241.57,241.61,241.0,241.46,52410.0,240.6955,240.7353,240.1275,240.5859,52410.0
2025-05-21 14:00:00,241.54,241.63,241.16,241.47,51900.0,240.6656,240.7552,240.287,240.5958,51900.0
2025-05-21 14:30:00,241.53,241.56,240.33,240.46,57649.0,240.6556,240.6855,239.46,239.5895,57649.0
2025-05-21 15:00:00,240.43,240.92,240.23,240.72,86298.0,239.5596,240.0478,239.3603,239.8485,86298.0
2025-05-21 15:30:00,240.78,241.22,240.36,240.76,266522.0,239.9083,240.3467,239.4898,239.8884,266522.0
2025-05-22 09:30:00,241.53,241.88,239.65,240.09,131696.0,240.6556,241.0043,238.7824,239.2208,131696.0
2025-05-22 10:00:00,240.03,240.95,239.74,239.8,78662.0,239.161,240.0777,238.8721,238.9319,78662.0
2025-05-22 10:30:00,239.84,240.94,239.44,240.76,80744.0,238.9717,240.0677,238.5732,239.8884,80744.0
2025-05-22 11:00:00,240.9,241.25,240.75,241.12,62302.0,240.0279,240.3766,239.8784,240.2471,62302.0
2025-05-22 11:30:00,241.02,241.99,240.86,241.69,54839.0,240.1475,241.1139,239.988,240.815,54839.0
2025-05-22 12:00:00,241.75,242.06,241.43,241.59,45965.0,240.8748,241.1837,240.556,240.7154,45965.0
2025-05-22 12:30:00,241.64,241.75,240.76,240.84,56487.0,240.7652,240.8748,239.8884,239.9681,56487.0
2025-05-22 13:00:00,240.77,241.47,240.64,241.27,60509.0,239.8984,240.5958,239.7688,240.3966,60509.0
2025-05-22 13:30:00,241.37,241.55,241.09,241.32,63725.0,240.4962,240.6755,240.2172,240.4464,63725.0
2025-05-22 14:00:00,241.34,241.59,240.9,240.96,53704.0,240.4663,240.7154,240.0279,240.0877,53704.0
2025-05-22 14:30:00,240.9,240.96,240.15,240.55,70754.0,240.0279,240.0877,239.2806,239.6792,70754.0
2025-05-22 15:00:00,240.55,241.08,240.26,240.98,131566.0,239.6792,240.2072,239.3902,240.1076,131566.0
2025-05-22 15:30:00,240.98,241.15,240.47,240.76,525960.0,240.1076,240.277,239.5994,239.8884,525960.0
2025-05-23 09:30:00,241.01,241.39,238.58,240.45,215807.0,240.1375,240.5161,237.7163,239.5795,215807.0
2025-05-23 10:00:00,240.34,241.07,239.92,240.94,123477.0,239.4699,240.1973,239.0514,240.0677,123477.0
2025-05-23 10:30:00,240.87,241.24,240.47,240.72,99641.0,239.998,240.3667,239.5994,239.8485,99641.0
2025-05-23 11:00:00,240.72,241.34,240.5,241.23,78285.0,239.8485,240.4663,239.6293,240.3567,78285.0
2025-05-23 11:30:00,241.25,241.63,240.74,240.84,73274.0,240.3766,240.7552,239.8685,239.9681,73274.0
2025-05-23 12:00:00,240.83,241.39,240.75,241.18,84938.0,239.9581,240.5161,239.8784,240.3069,84938.0
2025-05-23 12:30:00,241.19,241.95,241.02,241.72,67462.0,240.3168,241.0741,240.1475,240.8449,67462.0
2025-05-23 13:00:00,241.72,242.43,241.67,242.38,71887.0,240.8449,241.5524,240.7951,241.5025,71887.0
2025-05-23 13:30:00,242.35,242.73,242.2,242.51,69160.0,241.4726,241.8513,241.3232,241.6321,69160.0
2025-05-23 14:00:00,242.49,242.72,241.5,242.01,77234.0,241.6121,241.8413,240.6257,241.1339,77234.0
2025-05-23 14:30:00,242.01,242.5,242.0,242.21,53062.0,241.1339,241.6221,241.1239,241.3331,53062.0
2025-05-23 15:00:00,242.21,242.54,242.03,242.52,94830.0,241.3331,241.662,241.1538,241.642,94830.0
2025-05-23 15:30:00,242.48,243.35,242.4,242.88,398055.0,241.6022,242.469,241.5225,242.0007,398055.0
2025-05-27 09:30:00,243.79,244.55,242.22,243.86,237647.0,242.9074,243.6647,241.3431,242.9772,237647.0
2025-05-27 10:00:00,243.67,244.26,243.37,244.24,131395.0,242.7879,243.3757,242.489,243.3558,131395.0
2025-05-27 10:30:00,244.24,245.6,244.12,245.24,105070.0,243.3558,244.7109,243.2362,244.3522,105070.0
2025-05-27 11:00:00,245.29,245.34,244.16,244.63,136754.0,244.402,244.4518,243.2761,243.7444,136754.0
2025-05-27 11:30:00,244.65,244.92,244.38,244.65,80190.0,243.7643,244.0333,243.4953,243.7643,80190.0
2025-05-27 12:00:00,244.7,245.1,244.65,245.03,58844.0,243.8141,244.2127,243.7643,244.1429,58844.0
2025-05-27 12:30:00,245.1,245.89,244.92,245.82,68398.0,244.2127,244.9998,244.0333,244.9301,68398.0
2025-05-27 13:00:00,245.86,245.86,244.8,244.83,37439.0,244.9699,244.9699,243.9138,243.9437,37439.0
2025-05-27 13:30:00,244.84,245.37,244.45,245.36,78267.0,243.9536,244.4817,243.565,244.4717,78267.0
2025-05-27 14:00:00,245.3,245.45,244.72,244.89,78519.0,244.412,244.5614,243.8341,244.0034,78519.0
2025-05-27 14:30:00,244.89,244.98,244.39,244.54,73898.0,244.0034,244.0931,243.5053,243.6547,73898.0
2025-05-27 15:00:00,244.57,244.57,243.4,243.88,131518.0,243.6846,243.6846,242.5188,242.9971,131518.0
2025-05-27 15:30:00,243.82,244.0,242.96,243.27,326974.0,242.9373,243.1167,242.0804,242.3893,326974.0
2025-05-28 09:30:00,243.1,243.51,241.66,242.06,119379.0,242.2199,242.6284,240.7851,241.1837,119379.0
2025-05-28 10:00:00,241.99,242.19,241.3,241.69,69362.0,241.1139,241.3132,240.4264,240.815,69362.0
2025-05-28 10:30:00,241.68,242.41,241.68,242.33,51702.0,240.8051,241.5324,240.8051,241.4527,51702.0
2025-05-28 11:00:00,242.37,242.48,241.6,241.6,66022.0,241.4926,241.6022,240.7254,240.7254,66022.0
2025-05-28 11:30:00,241.62,242.01,241.19,241.78,65030.0,240.7453,241.1339,240.3168,240.9047,65030.0
2025-05-28 12:00:00,241.77,242.2,241.53,242.1,38669.0,240.8947,241.3232,240.6556,241.2235,38669.0
2025-05-28 12:30:00,242.11,242.49,241.75,242.45,31243.0,241.2335,241.6121,240.8748,241.5723,31243.0
2025-05-28 13:00:00,242.43,242.65,241.87,242.16,34912.0,241.5524,241.7716,240.9944,241.2833,34912.0
2025-05-28 13:30:00,242.13,242.35,241.88,241.97,29472.0,241.2534,241.4726,241.0043,241.094,29472.0
2025-05-28 14:00:00,241.92,241.97,241.59,241.77,51509.0,241.0442,241.094,240.7154,240.8947,51509.0
2025-05-28 14:30:00,241.77,241.99,241.06,241.42,98627.0,240.8947,241.1139,240.1873,240.546,98627.0
2025-05-28 15:00:00,241.43,241.96,241.19,241.9,99246.0,240.556,241.0841,240.3168,241.0243,99246.0
2025-05-28 15:30:00,241.91,242.0,241.28,241.52,202178.0,241.0342,241.1239,240.4065,240.6456,202178.0
2025-05-29 09:30:00,241.82,241.82,239.49,239.79,133544.0,240.9446,240.9446,238.623,238.9219,133544.0
2025-05-29 10:00:00,239.72,240.05,239.0,239.67,88771.0,238.8522,239.181,238.1348,238.8023,88771.0
2025-05-29 10:30:00,239.57,239.88,239.44,239.69,52905.0,238.7027,239.0116,238.5732,238.8223,52905.0
2025-05-29 11:00:00,239.69,239.92,239.2,239.32,69988.0,238.8223,239.0514,238.334,238.4536,69988.0
2025-05-29 11:30:00,239.28,239.29,236.87,237.21,94600.0,238.4138,238.4237,236.0125,236.3513,94600.0
2025-05-29 12:00:00,237.22,237.79,236.74,237.67,93522.0,236.3612,236.9292,235.883,236.8096,93522.0
2025-05-29 12:30:00,237.72,238.22,237.72,237.9,66540.0,236.8594,237.3576,236.8594,237.0388,66540.0
2025-05-29 13:00:00,237.86,238.78,237.78,238.48,68091.0,236.9989,237.9156,236.9192,237.6167,68091.0
2025-05-29 13:30:00,238.49,238.8,238.25,238.58,52598.0,237.6266,237.9355,237.3875,237.7163,52598.0
2025-05-29 14:00:00,238.6,238.6,237.81,237.91,69932.0,237.7362,237.7362,236.9491,237.0487,69932.0
2025-05-29 14:30:00,237.94,238.73,237.85,238.42,66322.0,237.0786,237.8657,236.9889,237.5569,66322.0
2025-05-29 15:00:00,238.46,239.17,238.38,238.69,120360.0,237.5967,238.3042,237.517,237.8259,120360.0
2025-05-29 15:30:00,238.63,239.51,238.63,239.31,260717.0,237.7661,238.6429,237.7661,238.4436,260717.0
2025-05-30 09:30:00,239.58,241.0,238.43,240.08,175316.0,239.58,241.0,238.43,240.08,175316.0
2025-05-30 10:00:00,240.12,242.08,240.12,241.81,100531.0,240.12,242.08,240.12,241.81,100531.0
2025-05-30 10:30:00,241.81,242.05,241.39,241.47,84332.0,241.81,242.05,241.39,241.47,84332.0
2025-05-30 11:00:00,241.47,242.49,241.42,241.91,59888.0,241.47,242.49,241.42,241.91,59888.0
2025-05-30 11:30:00,241.92,242.5,241.86,242.48,45046.0,241.92,242.5,241.86,242.48,45046.0
2025-05-30 12:00:00,242.52,243.08,242.14,242.6,63619.0,242.52,243.08,242.14,242.6,63619.0
2025-05-30 12:30:00,242.53,243.01,242.4,242.93,57061.0,242.53,243.01,242.4,242.93,57061.0
2025-05-30 13:00:00,242.89,243.32,242.67,243.17,65298.0,242.89,243.32,242.67,243.17,65298.0
2025-05-30 13:30:00,243.2,243.24,242.23,242.4,57788.0,243.2,243.24,242.23,242.4,57788.0
2025-05-30 14:00:00,242.38,242.84,242.25,242.49,44696.0,242.38,242.84,242.25,242.49,44696.0
2025-05-30 14:30:00,242.53,242.88,242.52,242.73,53403.0,242.53,242.88,242.52,242.73,53403.0
2025-05-30 15:00:00,242.72,243.3,242.71,242.98,88822.0,242.72,243.3,242.71,242.98,88822.0
2025-05-30 15:30:00,243.02,243.31,241.58,242.14,513040.0,243.02,243.31,241.58,242.14,513040.0
2025-06-02 09:30:00,239.57,242.13,238.9,240.49,167881.0,239.57,242.13,238.9,240.49,167881.0
2025-06-02 10:00:00,240.49,241.83,240.28,241.73,98344.0,240.49,241.83,240.28,241.73,98344.0
2025-06-02 10:30:00,241.73,242.88,241.57,242.6,71915.0,241.73,242.88,241.57,242.6,71915.0
2025-06-02 11:00:00,242.62,243.08,242.07,242.29,125416.0,242.62,243.08,242.07,242.29,125416.0
2025-06-02 11:30:00,242.31,243.28,242.04,243.16,68403.0,242.31,243.28,242.04,243.16,68403.0
2025-06-02 12:00:00,243.13,243.37,242.24,242.41,61240.0,243.13,243.37,242.24,242.41,61240.0
2025-06-02 12:30:00,242.43,242.74,242.12,242.61,68387.0,242.43,242.74,242.12,242.61,68387.0
2025-06-02 13:00:00,242.65,243.04,242.19,242.27,39167.0,242.65,243.04,242.19,242.27,39167.0
2025-06-02 13:30:00,242.34,242.45,242.17,242.31,35828.0,242.34,242.45,242.17,242.31,35828.0
2025-06-02 14:00:00,242.3,242.97,242.23,242.82,36870.0,242.3,242.97,242.23,242.82,36870.0
2025-06-02 14:30:00,242.84,243.15,242.67,243.12,55152.0,242.84,243.15,242.67,243.12,55152.0
2025-06-02 15:00:00,243.06,243.17,242.72,242.97,63954.0,243.06,243.17,242.72,242.97,63954.0
2025-06-02 15:30:00,243.01,243.24,242.73,243.06,178824.0,243.01,243.24,242.73,243.06,178824.0
2025-06-03 09:30:00,242.31,244.25,241.43,242.11,145121.0,242.31,244.25,241.43,242.11,145121.0
2025-06-03 10:00:00,242.11,242.47,241.61,241.82,85009.0,242.11,242.47,241.61,241.82,85009.0
2025-06-03 10:30:00,241.87,242.32,241.67,242.01,84206.0,241.87,242.32,241.67,242.01,84206.0
2025-06-03 11:00:00,242.09,242.74,241.56,242.62,122478.0,242.09,242.74,241.56,242.62,122478.0
2025-06-03 11:30:00,242.61,242.97,242.44,242.76,43827.0,242.61,242.97,242.44,242.76,43827.0
2025-06-03 12:00:00,242.72,243.1,242.56,243.05,42075.0,242.72,243.1,242.56,243.05,42075.0
2025-06-03 12:30:00,243.05,243.53,242.84,243.27,46271.0,243.05,243.53,242.84,243.27,46271.0
2025-06-03 13:00:00,243.28,243.58,243.2,243.38,21847.0,243.28,243.58,243.2,243.38,21847.0
2025-06-03 13:30:00,243.39,244.04,243.31,243.83,46663.0,243.39,244.04,243.31,243.83,46663.0
2025-06-03 14:00:00,243.83,244.43,243.75,244.34,42466.0,243.83,244.43,243.75,244.34,42466.0
2025-06-03 14:30:00,244.34,244.43,243.92,244.02,52887.0,244.34,244.43,243.92,244.02,52887.0
2025-06-03 15:00:00,244.06,244.06,243.5,243.7,80133.0,244.06,244.06,243.5,243.7,80133.0
2025-06-03 15:30:00,243.7,244.0,243.23,243.84,269564.0,243.7,244.0,243.23,243.84,269564.0
2025-06-04 09:30:00,244.32,244.95,243.85,244.44,101674.0,244.32,244.95,243.85,244.44,101674.0
2025-06-04 10:00:00,244.37,245.2,243.75,244.47,85681.0,244.37,245.2,243.75,244.47,85681.0
2025-06-04 10:30:00,244.47,244.58,243.55,243.71,63534.0,244.47,244.58,243.55,243.71,63534.0
2025-06-04 11:00:00,243.81,243.82,242.79,243.23,59921.0,243.81,243.82,242.79,243.23,59921.0
2025-06-04 11:30:00,243.23,243.65,242.86,243.49,36755.0,243.23,243.65,242.86,243.49,36755.0
2025-06-04 12:00:00,243.43,243.67,243.29,243.58,31105.0,243.43,243.67,243.29,243.58,31105.0
2025-06-04 12:30:00,243.58,244.0,243.43,243.9,35729.0,243.58,244.0,243.43,243.9,35729.0
2025-06-04 13:00:00,243.98,243.98,243.58,243.65,25850.0,243.98,243.98,243.58,243.65,25850.0
2025-06-04 13:30:00,243.65,243.88,243.51,243.71,30812.0,243.65,243.88,243.51,243.71,30812.0
2025-06-04 14:00:00,243.71,243.95,243.35,243.35,35093.0,243.71,243.95,243.35,243.35,35093.0
2025-06-04 14:30:00,243.36,243.99,243.36,243.97,92153.0,243.36,243.99,243.36,243.97,92153.0
2025-06-04 15:00:00,243.93,243.99,243.47,243.68,127912.0,243.93,243.99,243.47,243.68,127912.0
2025-06-04 15:30:00,243.71,243.9,241.95,242.06,352295.0,243.71,243.9,241.95,242.06,352295.0
2025-06-05 09:30:00,241.89,243.85,241.16,243.7,156477.0,241.89,243.85,241.16,243.7,156477.0
2025-06-05 10:00:00,243.7,244.95,243.42,244.9,164887.0,243.7,244.95,243.42,244.9,164887.0
2025-06-05 10:30:00,244.91,246.26,244.84,245.83,144279.0,244.91,246.26,244.84,245.83,144279.0
2025-06-05 11:00:00,245.76,245.95,245.32,245.77,75584.0,245.76,245.95,245.32,245.77,75584.0
2025-06-05 11:30:00,245.73,245.82,245.3,245.48,50334.0,245.73,245.82,245.3,245.48,50334.0
2025-06-05 12:00:00,245.4,245.96,245.06,245.82,72239.0,245.4,245.96,245.06,245.82,72239.0
2025-06-05 12:30:00,245.82,245.82,244.54,244.54,50226.0,245.82,245.82,244.54,244.54,50226.0
2025-06-05 13:00:00,244.59,244.98,244.24,244.91,31481.0,244.59,244.98,244.24,244.91,31481.0
2025-06-05 13:30:00,244.96,245.05,244.35,244.36,31358.0,244.96,245.05,244.35,244.36,31358.0
2025-06-05 14:00:00,244.42,244.42,243.18,243.85,39192.0,244.42,244.42,243.18,243.85,39192.0
2025-06-05 14:30:00,243.89,244.69,243.77,244.57,45512.0,243.89,244.69,243.77,244.57,45512.0
2025-06-05 15:00:00,244.64,245.04,244.35,244.65,59704.0,244.64,245.04,244.35,244.65,59704.0
2025-06-05 15:30:00,244.69,245.75,244.33,244.96,256138.0,244.69,245.75,244.33,244.96,256138.0
2025-06-06 09:30:00,246.88,247.38,245.93,247.38,123369.0,246.88,247.38,245.93,247.38,123369.0
2025-06-06 10:00:00,247.48,247.55,246.08,246.32,62810.0,247.48,247.55,246.08,246.32,62810.0
2025-06-06 10:30:00,246.23,246.39,245.1,245.1,47101.0,246.23,246.39,245.1,245.1,47101.0
2025-06-06 11:00:00,245.23,245.38,244.52,245.27,39954.0,245.23,245.38,244.52,245.27,39954.0
2025-06-06 11:30:00,245.22,245.31,244.68,244.8,37450.0,245.22,245.31,244.68,244.8,37450.0
2025-06-06 12:00:00,244.9,245.25,244.77,245.11,28454.0,244.9,245.25,244.77,245.11,28454.0
2025-06-06 12:30:00,245.12,245.22,244.86,244.96,39658.0,245.12,245.22,244.86,244.96,39658.0
2025-06-06 13:00:00,245.03,245.43,244.86,245.4,20705.0,245.03,245.43,244.86,245.4,20705.0
2025-06-06 13:30:00,245.41,245.7,245.26,245.67,31581.0,245.41,245.7,245.26,245.67,31581.0
2025-06-06 14:00:00,245.73,246.19,245.73,245.92,34935.0,245.73,246.19,245.73,245.92,34935.0
2025-06-06 14:30:00,246.0,246.28,245.71,245.75,30581.0,246.0,246.28,245.71,245.75,30581.0
2025-06-06 15:00:00,245.76,245.89,245.57,245.86,39172.0,245.76,245.89,245.57,245.86,39172.0
2025-06-06 15:30:00,245.82,246.15,245.73,245.86,124649.0,245.82,246.15,245.73,245.86,124649.0
2025-06-09 09:30:00,244.66,244.92,241.16,241.45,130241.0,244.66,244.92,241.16,241.45,130241.0
2025-06-09 10:00:00,241.55,241.82,240.8,241.76,94127.0,241.55,241.82,240.8,241.76,94127.0
2025-06-09 10:30:00,241.74,242.65,241.24,242.58,77761.0,241.74,242.65,241.24,242.58,77761.0
2025-06-09 11:00:00,242.66,242.94,242.43,242.64,73866.0,242.66,242.94,242.43,242.64,73866.0
2025-06-09 11:30:00,242.64,242.74,241.36,241.41,108239.0,242.64,242.74,241.36,241.41,108239.0
2025-06-09 12:00:00,241.5,242.83,241.5,242.83,65896.0,241.5,242.83,241.5,242.83,65896.0
2025-06-09 12:30:00,242.83,243.29,240.26,240.82,156417.0,242.83,243.29,240.26,240.82,156417.0
2025-06-09 13:00:00,240.78,241.64,240.34,241.17,90959.0,240.78,241.64,240.34,241.17,90959.0
2025-06-09 13:30:00,241.19,241.19,239.1,239.11,106646.0,241.19,241.19,239.1,239.11,106646.0
2025-06-09 14:00:00,239.15,240.0,238.72,239.45,205671.0,239.15,240.0,238.72,239.45,205671.0
2025-06-09 14:30:00,239.46,239.73,239.0,239.54,92452.0,239.46,239.73,239.0,239.54,92452.0
2025-06-09 15:00:00,239.56,239.56,238.3,238.63,131729.0,239.56,239.56,238.3,238.63,131729.0
2025-06-09 15:30:00,238.63,238.75,237.87,237.91,321372.0,238.63,238.75,237.87,237.91,321372.0
2025-06-10 09:30:00,237.04,237.15,234.67,236.06,327120.0,237.04,237.15,234.67,236.06,327120.0
2025-06-10 10:00:00,236.17,236.24,234.79,235.01,211696.0,236.17,236.24,234.79,235.01,211696.0
2025-06-10 10:30:00,235.07,235.91,234.68,235.87,128060.0,235.07,235.91,234.68,235.87,128060.0
2025-06-10 11:00:00,235.78,236.0,235.27,235.62,127587.0,235.78,236.0,235.27,235.62,127587.0
2025-06-10 11:30:00,235.56,237.33,235.32,237.27,120315.0,235.56,237.33,235.32,237.27,120315.0
2025-06-10 12:00:00,237.23,237.77,237.14,237.6,86522.0,237.23,237.77,237.14,237.6,86522.0
2025-06-10 12:30:00,237.62,237.62,236.99,237.22,61365.0,237.62,237.62,236.99,237.22,61365.0
2025-06-10 13:00:00,237.22,237.53,236.99,237.26,51856.0,237.22,237.53,236.99,237.26,51856.0
2025-06-10 13:30:00,237.24,237.6,237.2,237.21,47046.0,237.24,237.6,237.2,237.21,47046.0
2025-06-10 14:00:00,237.2,237.23,236.0,236.49,100658.0,237.2,237.23,236.0,236.49,100658.0
2025-06-10 14:30:00,236.59,237.08,236.49,236.93,101483.0,236.59,237.08,236.49,236.93,101483.0
2025-06-10 15:00:00,236.89,237.42,236.82,237.2,70797.0,236.89,237.42,236.82,237.2,70797.0
2025-06-10 15:30:00,237.17,237.3,236.13,237.03,315593.0,237.17,237.3,236.13,237.03,315593.0
2025-06-11 09:30:00,236.54,236.54,232.71,233.44,297166.0,236.54,236.54,232.71,233.44,297166.0
2025-06-11 10:00:00,233.44,233.65,231.2,231.36,267361.0,233.44,233.65,231.2,231.36,267361.0
2025-06-11 10:30:00,231.35,232.39,230.7,231.38,311023.0,231.35,232.39,230.7,231.38,311023.0
2025-06-11 11:00:00,231.44,232.1,230.5,230.76,294754.0,231.44,232.1,230.5,230.76,294754.0
2025-06-11 11:30:00,230.71,231.55,230.4,231.17,115623.0,230.71,231.55,230.4,231.17,115623.0
2025-06-11 12:00:00,231.14,233.65,231.04,233.25,183756.0,231.14,233.65,231.04,233.25,183756.0
2025-06-11 12:30:00,233.25,233.4,231.8,232.22,161847.0,233.25,233.4,231.8,232.22,161847.0
2025-06-11 13:00:00,232.23,232.33,231.25,231.4,114681.0,232.23,232.33,231.25,231.4,114681.0
2025-06-11 13:30:00,231.42,232.1,230.61,231.74,201033.0,231.42,232.1,230.61,231.74,201033.0
2025-06-11 14:00:00,231.79,232.07,231.29,232.02,221926.0,231.79,232.07,231.29,232.02,221926.0
2025-06-11 14:30:00,231.89,231.96,231.04,231.21,148988.0,231.89,231.96,231.04,231.21,148988.0
2025-06-11 15:00:00,231.23,231.51,230.66,230.69,176762.0,231.23,231.51,230.66,230.69,176762.0
2025-06-11 15:30:00,230.68,231.19,229.81,231.07,671208.0,230.68,231.19,229.81,231.07,671208.0
2025-06-12 09:30:00,232.49,232.49,228.11,228.65,289584.0,232.49,232.49,228.11,228.65,289584.0
2025-06-12 10:00:00,228.66,229.0,227.76,228.84,186211.0,228.66,229.0,227.76,228.84,186211.0
2025-06-12 10:30:00,228.83,229.49,227.52,227.96,283360.0,228.83,229.49,227.52,227.96,283360.0
2025-06-12 11:00:00,227.96,228.99,227.94,228.66,192451.0,227.96,228.99,227.94,228.66,192451.0
2025-06-12 11:30:00,228.61,229.1,228.27,229.06,161115.0,228.61,229.1,228.27,229.06,161115.0
2025-06-12 12:00:00,229.06,229.55,228.67,228.84,114632.0,229.06,229.55,228.67,228.84,114632.0
2025-06-12 12:30:00,228.88,229.08,228.41,228.42,121927.0,228.88,229.08,228.41,228.42,121927.0
2025-06-12 13:00:00,228.47,228.49,227.83,228.27,148307.0,228.47,228.49,227.83,228.27,148307.0
2025-06-12 13:30:00,228.29,228.5,227.81,228.32,147684.0,228.29,228.5,227.81,228.32,147684.0
2025-06-12 14:00:00,228.39,229.82,228.22,229.81,169737.0,228.39,229.82,228.22,229.81,169737.0
2025-06-12 14:30:00,229.81,230.12,229.48,230.12,97176.0,229.81,230.12,229.48,230.12,97176.0
2025-06-12 15:00:00,230.12,230.14,229.16,229.39,132262.0,230.12,230.14,229.16,229.39,132262.0
2025-06-12 15:30:00,229.38,229.59,228.34,228.7,397680.0,229.38,229.59,228.34,228.7,397680.0
2025-06-13 09:30:00,228.5,228.57,226.31,227.18,222283.0,228.5,228.57,226.31,227.18,222283.0
2025-06-13 10:00:00,227.27,227.93,226.15,227.51,129464.0,227.27,227.93,226.15,227.51,129464.0
2025-06-13 10:30:00,227.44,229.67,227.21,229.14,173065.0,227.44,229.67,227.21,229.14,173065.0
2025-06-13 11:00:00,229.15,229.23,228.51,229.16,87113.0,229.15,229.23,228.51,229.16,87113.0
2025-06-13 11:30:00,229.18,229.35,228.85,229.04,86910.0,229.18,229.35,228.85,229.04,86910.0
2025-06-13 12:00:00,229.04,229.17,228.4,228.53,144048.0,229.04,229.17,228.4,228.53,144048.0
2025-06-13 12:30:00,228.54,229.01,228.18,228.74,108839.0,228.54,229.01,228.18,228.74,108839.0
2025-06-13 13:00:00,228.76,229.23,228.23,228.29,121975.0,228.76,229.23,228.23,228.29,121975.0
2025-06-13 13:30:00,228.29,228.79,228.07,228.64,123821.0,228.29,228.79,228.07,228.64,123821.0
2025-06-13 14:00:00,228.64,229.16,227.98,228.07,112401.0,228.64,229.16,227.98,228.07,112401.0
2025-06-13 14:30:00,228.01,228.09,227.61,227.75,90720.0,228.01,228.09,227.61,227.75,90720.0
2025-06-13 15:00:00,227.73,227.77,227.13,227.66,147487.0,227.73,227.77,227.13,227.66,147487.0
2025-06-13 15:30:00,227.66,228.27,227.42,228.02,354284.0,227.66,228.27,227.42,228.02,354284.0
2025-06-16 09:30:00,228.26,230.03,227.81,229.72,159463.0,228.26,230.03,227.81,229.72,159463.0
2025-06-16 10:00:00,229.71,230.8,229.35,230.6,111819.0,229.71,230.8,229.35,230.6,111819.0
2025-06-16 10:30:00,230.6,230.79,229.5,229.55,213859.0,230.6,230.79,229.5,229.55,213859.0
2025-06-16 11:00:00,229.49,229.76,229.0,229.33,67792.0,229.49,229.76,229.0,229.33,67792.0
2025-06-16 11:30:00,229.38,229.92,229.14,229.41,101001.0,229.38,229.92,229.14,229.41,101001.0
2025-06-16 12:00:00,229.44,229.76,229.22,229.53,86354.0,229.44,229.76,229.22,229.53,86354.0
2025-06-16 12:30:00,229.51,229.64,229.27,229.58,68615.0,229.51,229.64,229.27,229.58,68615.0
2025-06-16 13:00:00,229.58,230.3,229.2,230.23,75906.0,229.58,230.3,229.2,230.23,75906.0
2025-06-16 13:30:00,230.23,230.6,230.21,230.57,67892.0,230.23,230.6,230.21,230.57,67892.0
2025-06-16 14:00:00,230.54,230.75,230.2,230.65,94969.0,230.54,230.75,230.2,230.65,94969.0
2025-06-16 14:30:00,230.68,231.46,230.32,231.44,113606.0,230.68,231.46,230.32,231.44,113606.0
2025-06-16 15:00:00,231.44,231.44,229.85,229.92,139648.0,231.44,231.44,229.85,229.92,139648.0
2025-06-16 15:30:00,229.92,231.61,229.91,230.91,346704.0,229.92,231.61,229.91,230.91,346704.0
2025-06-17 09:30:00,221.91,222.5,220.36,221.84,2072454.0,221.91,222.5,220.36,221.84,2072454.0
2025-06-17 10:00:00,221.86,222.47,221.68,221.99,717316.0,221.86,222.47,221.68,221.99,717316.0
2025-06-17 10:30:00,222.0,222.12,221.45,222.06,464681.0,222.0,222.12,221.45,222.06,464681.0
2025-06-17 11:00:00,222.02,222.49,221.89,221.9,494932.0,222.02,222.49,221.89,221.9,494932.0
2025-06-17 11:30:00,221.92,222.18,220.68,220.9,252267.0,221.92,222.18,220.68,220.9,252267.0
2025-06-17 12:00:00,220.88,221.82,220.78,221.78,177106.0,220.88,221.82,220.78,221.78,177106.0
2025-06-17 12:30:00,221.78,222.08,221.46,222.0,254863.0,221.78,222.08,221.46,222.0,254863.0
2025-06-17 13:00:00,221.98,222.04,221.01,221.1,179115.0,221.98,222.04,221.01,221.1,179115.0
2025-06-17 13:30:00,221.09,221.38,220.25,220.83,333628.0,221.09,221.38,220.25,220.83,333628.0
2025-06-17 14:00:00,220.82,221.15,220.0,220.54,298969.0,220.82,221.15,220.0,220.54,298969.0
2025-06-17 14:30:00,220.6,221.08,220.43,221.02,376437.0,220.6,221.08,220.43,221.02,376437.0
2025-06-17 15:00:00,220.99,221.39,220.75,221.31,458969.0,220.99,221.39,220.75,221.31,458969.0
2025-06-17 15:30:00,221.34,221.73,220.94,221.31,1036702.0,221.34,221.73,220.94,221.31,1036702.0
2025-06-18 09:30:00,222.23,222.47,221.12,221.71,354570.0,222.23,222.47,221.12,221.71,354570.0
2025-06-18 10:00:00,221.83,222.95,221.7,222.12,385903.0,221.83,222.95,221.7,222.12,385903.0
2025-06-18 10:30:00,222.09,223.0,221.9,222.69,318611.0,222.09,223.0,221.9,222.69,318611.0
2025-06-18 11:00:00,222.61,222.91,222.21,222.3,129666.0,222.61,222.91,222.21,222.3,129666.0
2025-06-18 11:30:00,222.3,222.35,221.59,222.0,114164.0,222.3,222.35,221.59,222.0,114164.0
2025-06-18 12:00:00,221.94,222.2,221.47,221.74,223823.0,221.94,222.2,221.47,221.74,223823.0
2025-06-18 12:30:00,221.77,222.08,221.71,222.0,144630.0,221.77,222.08,221.71,222.0,144630.0
2025-06-18 13:00:00,222.0,222.23,221.95,222.02,169970.0,222.0,222.23,221.95,222.02,169970.0
2025-06-18 13:30:00,222.02,222.72,221.91,222.45,351371.0,222.02,222.72,221.91,222.45,351371.0
2025-06-18 14:00:00,222.54,222.67,221.47,221.75,137528.0,222.54,222.67,221.47,221.75,137528.0
2025-06-18 14:30:00,221.76,222.04,221.24,221.28,119624.0,221.76,222.04,221.24,221.28,119624.0
2025-06-18 15:00:00,221.24,221.51,220.56,221.13,174116.0,221.24,221.51,220.56,221.13,174116.0
2025-06-18 15:30:00,221.13,221.57,220.66,220.97,555320.0,221.13,221.57,220.66,220.97,555320.0
2025-06-20 09:30:00,221.87,222.75,221.0,221.76,1456091.0,221.87,222.75,221.0,221.76,1456091.0
2025-06-20 10:00:00,221.82,222.41,221.64,222.23,195805.0,221.82,222.41,221.64,222.23,195805.0
2025-06-20 10:30:00,222.23,222.82,221.79,222.61,272857.0,222.23,222.82,221.79,222.61,272857.0
2025-06-20 11:00:00,222.59,223.2,222.41,222.72,331047.0,222.59,223.2,222.41,222.72,331047.0
2025-06-20 11:30:00,222.75,222.96,222.55,222.59,168634.0,222.75,222.96,222.55,222.59,168634.0
2025-06-20 12:00:00,222.59,222.59,221.79,222.16,82818.0,222.59,222.59,221.79,222.16,82818.0
2025-06-20 12:30:00,222.13,222.34,221.59,221.76,61715.0,222.13,222.34,221.59,221.76,61715.0
2025-06-20 13:00:00,221.87,222.38,221.78,222.05,83451.0,221.87,222.38,221.78,222.05,83451.0
2025-06-20 13:30:00,222.04,222.16,221.78,221.92,75979.0,222.04,222.16,221.78,221.92,75979.0
2025-06-20 14:00:00,221.92,222.56,221.91,222.19,111537.0,221.92,222.56,221.91,222.19,111537.0
2025-06-20 14:30:00,222.19,222.41,221.41,221.58,187322.0,222.19,222.41,221.41,221.58,187322.0
2025-06-20 15:00:00,221.57,221.71,221.19,221.24,94213.0,221.57,221.71,221.19,221.24,94213.0
2025-06-20 15:30:00,221.25,221.81,220.9,221.48,478688.0,221.25,221.81,220.9,221.48,478688.0